2805 ヱスビー食品(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-24 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,262.50 |
| 1996-12-19 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 1,262.50 |
| 1996-12-18 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,262.50 |
| 1996-12-06 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,412.50 |
| 1996-12-04 | 1,140 | 1,140 | 1,140 | 1,140 | 6,000 | 1,425 |
| 1996-11-29 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 1,375 |
| 1996-11-20 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 1,412.50 |
| 1996-11-18 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 1,387.50 |
| 1996-10-22 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 1,487.50 |
| 1996-10-03 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 | 1,462.50 |
| 1996-09-19 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,550 |
| 1996-09-18 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,550 |
| 1996-09-17 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 1,587.50 |
| 1996-08-26 | 1,230 | 1,240 | 1,230 | 1,240 | 89,000 | 1,550 |
| 1996-08-23 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,525 |
| 1996-08-22 | 1,220 | 1,230 | 1,220 | 1,230 | 3,000 | 1,537.50 |
| 1996-08-21 | 1,220 | 1,220 | 1,220 | 1,220 | 1,000 | 1,525 |
| 1996-08-09 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,500 |
| 1996-08-08 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,500 |
| 1996-07-29 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 1,537.50 |
| 1996-07-25 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,500 |
| 1996-07-23 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 1,537.50 |
| 1996-07-05 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,562.50 |
| 1996-07-04 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,562.50 |
| 1996-07-02 | 1,210 | 1,250 | 1,210 | 1,250 | 5,000 | 1,562.50 |
| 1996-07-01 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,512.50 |
| 1996-06-26 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 1,537.50 |
| 1996-06-21 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 1,537.50 |
| 1996-06-19 | 1,220 | 1,220 | 1,200 | 1,200 | 27,000 | 1,500 |
| 1996-06-18 | 1,220 | 1,220 | 1,220 | 1,220 | 22,000 | 1,525 |
| 1996-05-23 | 1,250 | 1,250 | 1,240 | 1,240 | 3,000 | 1,550 |
| 1996-05-21 | 1,250 | 1,250 | 1,250 | 1,250 | 2,000 | 1,562.50 |
| 1996-05-17 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,562.50 |
| 1996-05-16 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 1,612.50 |
| 1996-05-14 | 1,330 | 1,340 | 1,330 | 1,340 | 2,000 | 1,675 |
| 1996-05-09 | 1,340 | 1,350 | 1,340 | 1,350 | 2,000 | 1,687.50 |
| 1996-05-08 | 1,300 | 1,340 | 1,300 | 1,340 | 9,000 | 1,675 |
| 1996-04-25 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 1,562.50 |
| 1996-04-24 | 1,240 | 1,240 | 1,240 | 1,240 | 1,000 | 1,550 |
| 1996-04-22 | 1,210 | 1,210 | 1,210 | 1,210 | 1,000 | 1,512.50 |
| 1996-04-17 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,500 |
| 1996-04-16 | 1,200 | 1,230 | 1,200 | 1,230 | 2,000 | 1,537.50 |
| 1996-04-11 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,500 |
| 1996-03-27 | 1,270 | 1,270 | 1,270 | 1,270 | 5,000 | 1,587.50 |
| 1996-03-26 | 1,280 | 1,280 | 1,280 | 1,280 | 2,000 | 1,600 |
| 1996-03-25 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 1,575 |
| 1996-03-22 | 1,260 | 1,260 | 1,240 | 1,240 | 116,000 | 1,550 |
| 1996-03-21 | 1,150 | 1,200 | 1,150 | 1,200 | 123,000 | 1,500 |
| 1996-03-19 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 1,437.50 |
| 1996-03-18 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 1,462.50 |
| 1996-03-13 | 1,180 | 1,180 | 1,180 | 1,180 | 43,000 | 1,475 |
| 1996-02-26 | 1,190 | 1,190 | 1,190 | 1,190 | 10,000 | 1,487.50 |
| 1996-02-23 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,500 |
| 1996-02-22 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,500 |
| 1996-02-21 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,500 |
| 1996-02-20 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 1,500 |
| 1996-02-15 | 1,210 | 1,220 | 1,210 | 1,220 | 11,000 | 1,525 |
| 1996-02-14 | 1,200 | 1,210 | 1,200 | 1,210 | 10,000 | 1,512.50 |
| 1996-02-13 | 1,220 | 1,220 | 1,200 | 1,200 | 7,000 | 1,500 |
| 1996-02-09 | 1,200 | 1,210 | 1,200 | 1,210 | 141,000 | 1,512.50 |
| 1996-02-08 | 1,210 | 1,210 | 1,210 | 1,210 | 5,000 | 1,512.50 |
| 1996-02-07 | 1,200 | 1,210 | 1,200 | 1,210 | 59,000 | 1,512.50 |
| 1996-02-06 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 | 1,500 |
| 1996-02-05 | 1,200 | 1,200 | 1,200 | 1,200 | 16,000 | 1,500 |
| 1996-02-02 | 1,160 | 1,190 | 1,160 | 1,190 | 51,000 | 1,487.50 |
| 1996-01-31 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,450 |
| 1996-01-24 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,425 |
| 1996-01-23 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,437.50 |
| 1996-01-22 | 1,160 | 1,160 | 1,160 | 1,160 | 30,000 | 1,450 |
| 1996-01-18 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,500 |
| 1996-01-17 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 | 1,500 |
| 1996-01-16 | 1,160 | 1,190 | 1,160 | 1,190 | 6,000 | 1,487.50 |
| 1996-01-12 | 1,110 | 1,110 | 1,100 | 1,100 | 51,000 | 1,375 |
| 1996-01-04 | 1,110 | 1,150 | 1,110 | 1,150 | 4,000 | 1,437.50 |
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