2805 ヱスビー食品(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 450 | 450 | 450 | 450 | 108,000 | 1,125 |
| 1997-12-29 | 460 | 460 | 450 | 450 | 12,000 | 1,125 |
| 1997-12-26 | 450 | 460 | 450 | 450 | 21,000 | 1,125 |
| 1997-12-25 | 455 | 460 | 455 | 460 | 11,000 | 1,150 |
| 1997-12-24 | 460 | 460 | 460 | 460 | 44,000 | 1,150 |
| 1997-12-22 | 469 | 469 | 468 | 469 | 5,000 | 1,172.50 |
| 1997-12-19 | 480 | 480 | 470 | 470 | 13,000 | 1,175 |
| 1997-12-18 | 490 | 490 | 480 | 480 | 33,000 | 1,200 |
| 1997-12-17 | 500 | 500 | 490 | 490 | 2,000 | 1,225 |
| 1997-12-11 | 510 | 510 | 510 | 510 | 2,000 | 1,275 |
| 1997-12-10 | 509 | 510 | 509 | 510 | 3,000 | 1,275 |
| 1997-12-09 | 500 | 500 | 490 | 490 | 6,000 | 1,225 |
| 1997-12-08 | 510 | 510 | 500 | 500 | 6,000 | 1,250 |
| 1997-12-05 | 530 | 530 | 510 | 510 | 13,000 | 1,275 |
| 1997-12-04 | 515 | 515 | 510 | 510 | 6,000 | 1,275 |
| 1997-12-03 | 529 | 529 | 529 | 529 | 1,000 | 1,322.50 |
| 1997-12-02 | 535 | 535 | 530 | 530 | 26,000 | 1,325 |
| 1997-12-01 | 545 | 545 | 535 | 535 | 25,000 | 1,337.50 |
| 1997-11-27 | 535 | 535 | 535 | 535 | 1,000 | 1,337.50 |
| 1997-11-26 | 550 | 550 | 530 | 530 | 4,000 | 1,325 |
| 1997-11-25 | 551 | 551 | 550 | 550 | 4,000 | 1,375 |
| 1997-11-21 | 557 | 557 | 550 | 550 | 8,000 | 1,375 |
| 1997-11-20 | 560 | 560 | 558 | 558 | 6,000 | 1,395 |
| 1997-11-19 | 558 | 570 | 555 | 555 | 17,000 | 1,387.50 |
| 1997-11-18 | 551 | 560 | 550 | 558 | 14,000 | 1,395 |
| 1997-11-17 | 501 | 501 | 501 | 501 | 6,000 | 1,252.50 |
| 1997-11-14 | 485 | 490 | 470 | 470 | 101,000 | 1,175 |
| 1997-11-13 | 480 | 520 | 480 | 500 | 267,000 | 1,250 |
| 1997-11-12 | 530 | 530 | 530 | 530 | 5,000 | 1,325 |
| 1997-10-29 | 780 | 780 | 780 | 780 | 1,000 | 1,950 |
| 1997-10-24 | 800 | 800 | 800 | 800 | 2,000 | 2,000 |
| 1997-10-22 | 840 | 840 | 840 | 840 | 1,000 | 2,100 |
| 1997-10-21 | 840 | 840 | 840 | 840 | 1,000 | 2,100 |
| 1997-09-22 | 915 | 915 | 915 | 915 | 2,000 | 2,287.50 |
| 1997-09-10 | 915 | 915 | 915 | 915 | 4,000 | 2,287.50 |
| 1997-09-05 | 910 | 910 | 910 | 910 | 1,000 | 2,275 |
| 1997-08-25 | 902 | 902 | 902 | 902 | 1,000 | 2,255 |
| 1997-08-20 | 901 | 901 | 901 | 901 | 21,000 | 2,252.50 |
| 1997-08-15 | 901 | 902 | 901 | 901 | 34,000 | 2,252.50 |
| 1997-08-14 | 901 | 901 | 901 | 901 | 32,000 | 2,252.50 |
| 1997-08-11 | 910 | 910 | 900 | 900 | 2,000 | 2,250 |
| 1997-08-07 | 910 | 910 | 910 | 910 | 2,000 | 2,275 |
| 1997-08-01 | 980 | 980 | 980 | 980 | 1,000 | 2,450 |
| 1997-07-22 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,500 |
| 1997-07-15 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 2,525 |
| 1997-07-14 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 2,525 |
| 1997-07-01 | 1,020 | 1,020 | 1,020 | 1,020 | 7,000 | 2,550 |
| 1997-06-20 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,500 |
| 1997-06-18 | 1,010 | 1,010 | 1,000 | 1,000 | 5,000 | 2,500 |
| 1997-06-17 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,500 |
| 1997-06-13 | 1,000 | 1,000 | 980 | 980 | 3,000 | 2,450 |
| 1997-06-12 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 2,525 |
| 1997-06-11 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,500 |
| 1997-06-09 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 2,550 |
| 1997-06-03 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 | 2,550 |
| 1997-06-02 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 2,550 |
| 1997-05-29 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 2,550 |
| 1997-05-22 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 2,550 |
| 1997-05-20 | 1,020 | 1,020 | 1,020 | 1,020 | 10,000 | 2,550 |
| 1997-05-19 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 2,525 |
| 1997-05-06 | 1,000 | 1,000 | 1,000 | 1,000 | 16,000 | 2,500 |
| 1997-05-02 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,500 |
| 1997-04-25 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 2,750 |
| 1997-04-22 | 1,000 | 1,010 | 1,000 | 1,010 | 4,000 | 2,525 |
| 1997-04-16 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 2,500 |
| 1997-04-10 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,500 |
| 1997-04-09 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,500 |
| 1997-04-08 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,500 |
| 1997-03-24 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 2,600 |
| 1997-03-21 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 2,550 |
| 1997-03-19 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,500 |
| 1997-03-14 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 2,600 |
| 1997-03-12 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 2,600 |
| 1997-03-04 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 2,675 |
| 1997-02-25 | 1,090 | 1,090 | 1,090 | 1,090 | 5,000 | 2,725 |
| 1997-02-24 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 2,725 |
| 1997-02-20 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 2,525 |
| 1997-02-19 | 1,010 | 1,010 | 1,010 | 1,010 | 23,000 | 2,525 |
| 1997-02-18 | 1,010 | 1,010 | 1,010 | 1,010 | 22,000 | 2,525 |
| 1997-02-10 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,500 |
| 1997-02-07 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 2,500 |
| 1997-02-04 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 2,500 |
| 1997-01-22 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 2,525 |
| 1997-01-21 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 2,525 |
| 1997-01-17 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 2,525 |
| 1997-01-16 | 1,030 | 1,030 | 1,010 | 1,010 | 6,000 | 2,525 |
| 1997-01-13 | 1,010 | 1,030 | 1,010 | 1,030 | 4,000 | 2,575 |
| 1997-01-09 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 2,575 |
分割・併合履歴 ： [2018-11-28]1株→2株 [2013-09-26]1株→0.2株 [1991-03-26]1株→1.1株
