2805 ヱスビー食品(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-21 | 1,360 | 1,360 | 1,360 | 1,360 | 3,000 | 1,700 |
| 1994-12-20 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,687.50 |
| 1994-12-15 | 1,330 | 1,330 | 1,330 | 1,330 | 6,000 | 1,662.50 |
| 1994-12-12 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,662.50 |
| 1994-12-09 | 1,350 | 1,350 | 1,350 | 1,350 | 7,000 | 1,687.50 |
| 1994-11-29 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,687.50 |
| 1994-11-25 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 1,662.50 |
| 1994-11-24 | 1,330 | 1,330 | 1,330 | 1,330 | 16,000 | 1,662.50 |
| 1994-11-16 | 1,330 | 1,330 | 1,330 | 1,330 | 1,000 | 1,662.50 |
| 1994-11-11 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 1,662.50 |
| 1994-11-07 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,687.50 |
| 1994-11-02 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,687.50 |
| 1994-10-28 | 1,360 | 1,360 | 1,350 | 1,350 | 2,000 | 1,687.50 |
| 1994-10-27 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,750 |
| 1994-10-26 | 1,400 | 1,400 | 1,400 | 1,400 | 2,000 | 1,750 |
| 1994-10-18 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,750 |
| 1994-10-14 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 1,750 |
| 1994-10-05 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 1,762.50 |
| 1994-09-22 | 1,430 | 1,430 | 1,430 | 1,430 | 2,000 | 1,787.50 |
| 1994-09-21 | 1,480 | 1,480 | 1,480 | 1,480 | 1,000 | 1,850 |
| 1994-09-19 | 1,490 | 1,490 | 1,490 | 1,490 | 15,000 | 1,862.50 |
| 1994-09-08 | 1,500 | 1,500 | 1,500 | 1,500 | 15,000 | 1,875 |
| 1994-08-23 | 1,570 | 1,570 | 1,570 | 1,570 | 2,000 | 1,962.50 |
| 1994-08-10 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,962.50 |
| 1994-08-09 | 1,570 | 1,570 | 1,570 | 1,570 | 650,000 | 1,962.50 |
| 1994-08-02 | 1,600 | 1,600 | 1,590 | 1,590 | 670,000 | 1,987.50 |
| 1994-08-01 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 2,000 |
| 1994-07-29 | 1,600 | 1,600 | 1,600 | 1,600 | 41,000 | 2,000 |
| 1994-07-25 | 1,690 | 1,690 | 1,690 | 1,690 | 2,000 | 2,112.50 |
| 1994-07-21 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 2,125 |
| 1994-07-19 | 1,730 | 1,730 | 1,730 | 1,730 | 2,000 | 2,162.50 |
| 1994-07-13 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 2,087.50 |
| 1994-07-12 | 1,710 | 1,730 | 1,710 | 1,730 | 5,000 | 2,162.50 |
| 1994-07-08 | 1,630 | 1,650 | 1,630 | 1,650 | 13,000 | 2,062.50 |
| 1994-07-07 | 1,610 | 1,630 | 1,610 | 1,620 | 15,000 | 2,025 |
| 1994-07-04 | 1,610 | 1,610 | 1,610 | 1,610 | 5,000 | 2,012.50 |
| 1994-06-30 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 1,987.50 |
| 1994-06-20 | 1,570 | 1,590 | 1,570 | 1,590 | 2,000 | 1,987.50 |
| 1994-06-17 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 1,962.50 |
| 1994-06-09 | 1,560 | 1,560 | 1,550 | 1,550 | 2,000 | 1,937.50 |
| 1994-06-03 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 1,950 |
| 1994-05-31 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 | 1,950 |
| 1994-05-26 | 1,560 | 1,560 | 1,560 | 1,560 | 5,000 | 1,950 |
| 1994-05-23 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 2,062.50 |
| 1994-04-22 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 2,062.50 |
| 1994-04-08 | 1,650 | 1,650 | 1,650 | 1,650 | 6,000 | 2,062.50 |
| 1994-04-06 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 2,062.50 |
| 1994-04-01 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 2,025 |
| 1994-03-29 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 2,025 |
| 1994-03-25 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 2,025 |
| 1994-03-24 | 1,630 | 1,650 | 1,620 | 1,620 | 3,000 | 2,025 |
| 1994-03-23 | 1,620 | 1,620 | 1,620 | 1,620 | 2,000 | 2,025 |
| 1994-03-22 | 1,610 | 1,610 | 1,610 | 1,610 | 932,000 | 2,012.50 |
| 1994-03-18 | 1,610 | 1,610 | 1,610 | 1,610 | 930,000 | 2,012.50 |
| 1994-02-28 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 1,937.50 |
| 1994-02-25 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 1,937.50 |
| 1994-02-17 | 1,590 | 1,590 | 1,580 | 1,580 | 3,000 | 1,975 |
| 1994-02-15 | 1,600 | 1,600 | 1,600 | 1,600 | 62,000 | 2,000 |
| 1994-02-14 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 1,987.50 |
| 1994-02-07 | 1,590 | 1,590 | 1,590 | 1,590 | 4,000 | 1,987.50 |
| 1994-02-02 | 1,600 | 1,620 | 1,600 | 1,600 | 6,000 | 2,000 |
| 1994-02-01 | 1,590 | 1,590 | 1,590 | 1,590 | 6,000 | 1,987.50 |
| 1994-01-31 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 1,987.50 |
| 1994-01-28 | 1,590 | 1,590 | 1,590 | 1,590 | 30,000 | 1,987.50 |
| 1994-01-27 | 1,590 | 1,590 | 1,590 | 1,590 | 30,000 | 1,987.50 |
| 1994-01-24 | 1,590 | 1,590 | 1,590 | 1,590 | 6,000 | 1,987.50 |
| 1994-01-20 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 2,000 |
| 1994-01-05 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 2,025 |
分割・併合履歴 ： [2025-03-28]1株→2株 [2018-11-28]1株→2株 [2013-09-26]1株→0.2株 [1991-03-26]1株→1.1株