2805 ヱスビー食品(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 1,150 | 1,150 | 1,110 | 1,110 | 54,000 | 1,387.50 |
| 1995-12-28 | 1,130 | 1,130 | 1,130 | 1,130 | 51,000 | 1,412.50 |
| 1995-12-27 | 1,110 | 1,130 | 1,090 | 1,130 | 59,000 | 1,412.50 |
| 1995-12-26 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,387.50 |
| 1995-12-22 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,375 |
| 1995-12-13 | 1,110 | 1,110 | 1,100 | 1,100 | 4,000 | 1,375 |
| 1995-12-12 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,375 |
| 1995-12-11 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,375 |
| 1995-12-08 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 1,375 |
| 1995-12-07 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 1,362.50 |
| 1995-12-06 | 1,010 | 1,010 | 1,010 | 1,010 | 9,000 | 1,262.50 |
| 1995-12-05 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,250 |
| 1995-11-29 | 990 | 1,000 | 990 | 1,000 | 2,000 | 1,250 |
| 1995-11-21 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,287.50 |
| 1995-11-14 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,262.50 |
| 1995-10-26 | 1,000 | 1,010 | 1,000 | 1,010 | 3,000 | 1,262.50 |
| 1995-10-23 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,250 |
| 1995-10-20 | 985 | 985 | 985 | 985 | 1,000 | 1,231.25 |
| 1995-10-17 | 980 | 985 | 980 | 985 | 23,000 | 1,231.25 |
| 1995-10-16 | 980 | 980 | 980 | 980 | 1,000 | 1,225 |
| 1995-10-13 | 980 | 980 | 980 | 980 | 2,000 | 1,225 |
| 1995-10-12 | 980 | 980 | 980 | 980 | 3,000 | 1,225 |
| 1995-10-11 | 990 | 990 | 980 | 980 | 2,000 | 1,225 |
| 1995-09-22 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,250 |
| 1995-09-21 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,250 |
| 1995-09-20 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 1,250 |
| 1995-09-19 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 1,250 |
| 1995-09-18 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,250 |
| 1995-09-14 | 1,000 | 1,000 | 1,000 | 1,000 | 9,000 | 1,250 |
| 1995-09-13 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,250 |
| 1995-09-12 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 | 1,250 |
| 1995-09-11 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,250 |
| 1995-09-08 | 993 | 993 | 993 | 993 | 1,000 | 1,241.25 |
| 1995-09-07 | 993 | 993 | 993 | 993 | 1,000 | 1,241.25 |
| 1995-09-06 | 993 | 993 | 993 | 993 | 1,000 | 1,241.25 |
| 1995-09-05 | 990 | 990 | 990 | 990 | 1,000 | 1,237.50 |
| 1995-09-01 | 991 | 991 | 990 | 990 | 6,000 | 1,237.50 |
| 1995-08-31 | 991 | 995 | 990 | 990 | 4,000 | 1,237.50 |
| 1995-08-22 | 990 | 990 | 990 | 990 | 2,000 | 1,237.50 |
| 1995-08-18 | 988 | 990 | 988 | 990 | 3,000 | 1,237.50 |
| 1995-08-17 | 1,000 | 1,000 | 990 | 990 | 8,000 | 1,237.50 |
| 1995-08-16 | 990 | 990 | 990 | 990 | 2,000 | 1,237.50 |
| 1995-08-10 | 990 | 990 | 990 | 990 | 4,000 | 1,237.50 |
| 1995-08-08 | 1,000 | 1,000 | 985 | 990 | 8,000 | 1,237.50 |
| 1995-08-02 | 990 | 990 | 990 | 990 | 1,000 | 1,237.50 |
| 1995-08-01 | 990 | 990 | 990 | 990 | 1,000 | 1,237.50 |
| 1995-07-31 | 990 | 990 | 990 | 990 | 1,000 | 1,237.50 |
| 1995-07-24 | 987 | 987 | 987 | 987 | 1,000 | 1,233.75 |
| 1995-07-21 | 1,000 | 1,000 | 987 | 987 | 3,000 | 1,233.75 |
| 1995-07-20 | 987 | 1,000 | 987 | 1,000 | 3,000 | 1,250 |
| 1995-07-18 | 987 | 987 | 987 | 987 | 4,000 | 1,233.75 |
| 1995-07-17 | 987 | 987 | 987 | 987 | 3,000 | 1,233.75 |
| 1995-07-14 | 989 | 992 | 989 | 990 | 5,000 | 1,237.50 |
| 1995-07-13 | 989 | 989 | 989 | 989 | 2,000 | 1,236.25 |
| 1995-07-12 | 1,000 | 1,000 | 990 | 990 | 2,000 | 1,237.50 |
| 1995-07-06 | 999 | 999 | 999 | 999 | 1,000 | 1,248.75 |
| 1995-07-05 | 995 | 999 | 995 | 999 | 8,000 | 1,248.75 |
| 1995-06-30 | 990 | 990 | 990 | 990 | 20,000 | 1,237.50 |
| 1995-06-26 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,312.50 |
| 1995-06-08 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,312.50 |
| 1995-05-25 | 1,160 | 1,160 | 1,160 | 1,160 | 19,000 | 1,450 |
| 1995-05-22 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,450 |
| 1995-05-09 | 1,160 | 1,160 | 1,160 | 1,160 | 5,000 | 1,450 |
| 1995-04-27 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,500 |
| 1995-04-25 | 1,240 | 1,240 | 1,240 | 1,240 | 40,000 | 1,550 |
| 1995-04-20 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 1,550 |
| 1995-04-07 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,550 |
| 1995-03-27 | 1,290 | 1,290 | 1,290 | 1,290 | 350,000 | 1,612.50 |
| 1995-03-24 | 1,290 | 1,290 | 1,290 | 1,290 | 350,000 | 1,612.50 |
| 1995-03-22 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,612.50 |
| 1995-03-17 | 1,290 | 1,290 | 1,290 | 1,290 | 5,000 | 1,612.50 |
| 1995-03-16 | 1,300 | 1,300 | 1,300 | 1,300 | 340,000 | 1,625 |
| 1995-03-15 | 1,230 | 1,280 | 1,230 | 1,280 | 6,000 | 1,600 |
| 1995-02-21 | 1,330 | 1,330 | 1,330 | 1,330 | 2,000 | 1,662.50 |
| 1995-01-31 | 1,340 | 1,350 | 1,340 | 1,350 | 12,000 | 1,687.50 |
| 1995-01-26 | 1,350 | 1,350 | 1,350 | 1,350 | 36,000 | 1,687.50 |
| 1995-01-23 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 1,700 |
| 1995-01-12 | 1,360 | 1,360 | 1,360 | 1,360 | 5,000 | 1,700 |
| 1995-01-11 | 1,360 | 1,360 | 1,360 | 1,360 | 3,000 | 1,700 |
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