2805 ヱスビー食品(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-28 | 500 | 500 | 500 | 500 | 3,000 | 625 |
| 1998-12-24 | 501 | 530 | 501 | 530 | 6,000 | 662.50 |
| 1998-12-22 | 500 | 500 | 500 | 500 | 3,000 | 625 |
| 1998-12-21 | 507 | 507 | 507 | 507 | 1,000 | 633.75 |
| 1998-12-18 | 505 | 505 | 505 | 505 | 2,000 | 631.25 |
| 1998-12-04 | 506 | 530 | 506 | 530 | 11,000 | 662.50 |
| 1998-12-01 | 500 | 500 | 500 | 500 | 4,000 | 625 |
| 1998-11-30 | 506 | 506 | 491 | 506 | 4,000 | 632.50 |
| 1998-11-26 | 506 | 506 | 506 | 506 | 3,000 | 632.50 |
| 1998-11-24 | 507 | 507 | 507 | 507 | 4,000 | 633.75 |
| 1998-11-13 | 507 | 507 | 507 | 507 | 2,000 | 633.75 |
| 1998-11-10 | 507 | 507 | 507 | 507 | 1,000 | 633.75 |
| 1998-11-09 | 507 | 507 | 507 | 507 | 1,000 | 633.75 |
| 1998-10-27 | 520 | 520 | 510 | 510 | 3,000 | 637.50 |
| 1998-10-23 | 520 | 520 | 520 | 520 | 4,000 | 650 |
| 1998-10-21 | 495 | 510 | 495 | 510 | 3,000 | 637.50 |
| 1998-10-12 | 485 | 500 | 485 | 500 | 2,000 | 625 |
| 1998-10-05 | 494 | 502 | 494 | 502 | 2,000 | 627.50 |
| 1998-10-01 | 504 | 504 | 504 | 504 | 5,000 | 630 |
| 1998-09-30 | 505 | 508 | 505 | 508 | 2,000 | 635 |
| 1998-09-24 | 510 | 510 | 510 | 510 | 3,000 | 637.50 |
| 1998-09-22 | 490 | 500 | 490 | 500 | 2,000 | 625 |
| 1998-09-09 | 485 | 510 | 485 | 510 | 4,000 | 637.50 |
| 1998-09-07 | 490 | 500 | 490 | 500 | 3,000 | 625 |
| 1998-09-03 | 510 | 510 | 510 | 510 | 3,000 | 637.50 |
| 1998-09-01 | 500 | 510 | 485 | 510 | 7,000 | 637.50 |
| 1998-08-31 | 490 | 500 | 485 | 500 | 6,000 | 625 |
| 1998-08-24 | 510 | 520 | 510 | 520 | 4,000 | 650 |
| 1998-08-21 | 500 | 500 | 500 | 500 | 1,000 | 625 |
| 1998-08-12 | 490 | 510 | 490 | 510 | 2,000 | 637.50 |
| 1998-08-11 | 500 | 510 | 490 | 510 | 6,000 | 637.50 |
| 1998-08-10 | 510 | 510 | 510 | 510 | 1,000 | 637.50 |
| 1998-08-07 | 530 | 530 | 530 | 530 | 33,000 | 662.50 |
| 1998-08-06 | 485 | 530 | 485 | 530 | 38,000 | 662.50 |
| 1998-08-05 | 500 | 500 | 480 | 485 | 28,000 | 606.25 |
| 1998-08-04 | 510 | 510 | 510 | 510 | 6,000 | 637.50 |
| 1998-07-31 | 530 | 530 | 530 | 530 | 1,000 | 662.50 |
| 1998-07-28 | 540 | 540 | 540 | 540 | 1,000 | 675 |
| 1998-07-24 | 535 | 535 | 535 | 535 | 5,000 | 668.75 |
| 1998-07-23 | 530 | 530 | 530 | 530 | 2,000 | 662.50 |
| 1998-07-22 | 530 | 530 | 530 | 530 | 1,000 | 662.50 |
| 1998-07-17 | 530 | 530 | 530 | 530 | 2,000 | 662.50 |
| 1998-07-16 | 530 | 530 | 530 | 530 | 6,000 | 662.50 |
| 1998-07-15 | 530 | 530 | 530 | 530 | 1,000 | 662.50 |
| 1998-07-14 | 530 | 530 | 530 | 530 | 1,000 | 662.50 |
| 1998-07-10 | 531 | 531 | 531 | 531 | 3,000 | 663.75 |
| 1998-07-08 | 530 | 531 | 530 | 531 | 7,000 | 663.75 |
| 1998-07-06 | 530 | 530 | 530 | 530 | 9,000 | 662.50 |
| 1998-07-03 | 516 | 530 | 516 | 529 | 15,000 | 661.25 |
| 1998-07-02 | 515 | 515 | 505 | 515 | 10,000 | 643.75 |
| 1998-07-01 | 515 | 515 | 515 | 515 | 1,000 | 643.75 |
| 1998-06-30 | 510 | 510 | 510 | 510 | 2,000 | 637.50 |
| 1998-06-26 | 500 | 500 | 500 | 500 | 6,000 | 625 |
| 1998-06-24 | 499 | 500 | 499 | 500 | 12,000 | 625 |
| 1998-06-19 | 490 | 499 | 490 | 490 | 9,000 | 612.50 |
| 1998-06-18 | 499 | 499 | 499 | 499 | 1,000 | 623.75 |
| 1998-06-17 | 498 | 499 | 498 | 499 | 11,000 | 623.75 |
| 1998-06-11 | 499 | 500 | 490 | 500 | 4,000 | 625 |
| 1998-06-09 | 500 | 500 | 500 | 500 | 2,000 | 625 |
| 1998-06-04 | 500 | 500 | 500 | 500 | 1,000 | 625 |
| 1998-06-03 | 500 | 500 | 500 | 500 | 2,000 | 625 |
| 1998-06-02 | 500 | 500 | 499 | 499 | 4,000 | 623.75 |
| 1998-06-01 | 499 | 500 | 499 | 500 | 6,000 | 625 |
| 1998-05-29 | 500 | 500 | 500 | 500 | 28,000 | 625 |
| 1998-05-26 | 500 | 500 | 491 | 500 | 4,000 | 625 |
| 1998-05-25 | 500 | 500 | 495 | 499 | 9,000 | 623.75 |
| 1998-05-22 | 500 | 500 | 500 | 500 | 7,000 | 625 |
| 1998-05-21 | 500 | 500 | 500 | 500 | 4,000 | 625 |
| 1998-05-20 | 500 | 500 | 500 | 500 | 3,000 | 625 |
| 1998-05-15 | 500 | 500 | 500 | 500 | 3,000 | 625 |
| 1998-05-14 | 490 | 500 | 490 | 500 | 2,000 | 625 |
| 1998-05-12 | 500 | 500 | 500 | 500 | 6,000 | 625 |
| 1998-05-08 | 490 | 500 | 490 | 500 | 2,000 | 625 |
| 1998-05-07 | 500 | 500 | 500 | 500 | 3,000 | 625 |
| 1998-05-06 | 500 | 500 | 490 | 500 | 8,000 | 625 |
| 1998-05-01 | 500 | 500 | 500 | 500 | 4,000 | 625 |
| 1998-04-27 | 500 | 500 | 500 | 500 | 2,000 | 625 |
| 1998-04-24 | 500 | 500 | 500 | 500 | 5,000 | 625 |
| 1998-04-23 | 495 | 500 | 495 | 500 | 6,000 | 625 |
| 1998-04-17 | 500 | 500 | 500 | 500 | 2,000 | 625 |
| 1998-04-16 | 500 | 500 | 500 | 500 | 3,000 | 625 |
| 1998-04-15 | 500 | 500 | 500 | 500 | 3,000 | 625 |
| 1998-04-13 | 500 | 500 | 500 | 500 | 10,000 | 625 |
| 1998-04-10 | 500 | 500 | 500 | 500 | 12,000 | 625 |
| 1998-04-09 | 500 | 500 | 500 | 500 | 1,000 | 625 |
| 1998-04-08 | 500 | 500 | 500 | 500 | 8,000 | 625 |
| 1998-04-07 | 500 | 500 | 500 | 500 | 18,000 | 625 |
| 1998-04-06 | 500 | 500 | 500 | 500 | 16,000 | 625 |
| 1998-04-03 | 500 | 500 | 500 | 500 | 2,000 | 625 |
| 1998-04-02 | 510 | 510 | 490 | 500 | 12,000 | 625 |
| 1998-04-01 | 510 | 510 | 510 | 510 | 1,000 | 637.50 |
| 1998-03-31 | 510 | 510 | 510 | 510 | 2,000 | 637.50 |
| 1998-03-30 | 519 | 519 | 509 | 509 | 2,000 | 636.25 |
| 1998-03-27 | 519 | 519 | 519 | 519 | 1,000 | 648.75 |
| 1998-03-25 | 519 | 519 | 519 | 519 | 2,000 | 648.75 |
| 1998-03-24 | 519 | 519 | 518 | 519 | 8,000 | 648.75 |
| 1998-03-23 | 519 | 519 | 519 | 519 | 8,000 | 648.75 |
| 1998-03-20 | 520 | 520 | 519 | 519 | 4,000 | 648.75 |
| 1998-03-19 | 520 | 520 | 520 | 520 | 15,000 | 650 |
| 1998-03-18 | 520 | 520 | 519 | 520 | 38,000 | 650 |
| 1998-03-17 | 520 | 520 | 519 | 519 | 33,000 | 648.75 |
| 1998-03-13 | 500 | 520 | 500 | 520 | 2,000 | 650 |
| 1998-03-12 | 500 | 500 | 500 | 500 | 7,000 | 625 |
| 1998-03-11 | 510 | 510 | 507 | 507 | 3,000 | 633.75 |
| 1998-03-10 | 510 | 510 | 500 | 507 | 44,000 | 633.75 |
| 1998-03-09 | 510 | 510 | 510 | 510 | 5,000 | 637.50 |
| 1998-03-06 | 510 | 510 | 510 | 510 | 7,000 | 637.50 |
| 1998-03-05 | 516 | 530 | 516 | 520 | 5,000 | 650 |
| 1998-03-04 | 531 | 531 | 530 | 530 | 9,000 | 662.50 |
| 1998-03-03 | 535 | 535 | 535 | 535 | 4,000 | 668.75 |
| 1998-03-02 | 550 | 550 | 540 | 549 | 7,000 | 686.25 |
| 1998-02-27 | 535 | 535 | 535 | 535 | 4,000 | 668.75 |
| 1998-02-26 | 550 | 550 | 550 | 550 | 1,000 | 687.50 |
| 1998-02-25 | 550 | 550 | 550 | 550 | 2,000 | 687.50 |
| 1998-02-24 | 540 | 540 | 540 | 540 | 4,000 | 675 |
| 1998-02-20 | 530 | 530 | 530 | 530 | 1,000 | 662.50 |
| 1998-02-19 | 538 | 538 | 530 | 530 | 4,000 | 662.50 |
| 1998-02-18 | 530 | 530 | 530 | 530 | 4,000 | 662.50 |
| 1998-02-17 | 539 | 539 | 530 | 530 | 3,000 | 662.50 |
| 1998-02-16 | 552 | 552 | 550 | 550 | 4,000 | 687.50 |
| 1998-02-13 | 552 | 555 | 552 | 552 | 44,000 | 690 |
| 1998-02-12 | 560 | 560 | 550 | 552 | 82,000 | 690 |
| 1998-02-10 | 550 | 554 | 550 | 550 | 58,000 | 687.50 |
| 1998-02-09 | 555 | 555 | 550 | 550 | 3,000 | 687.50 |
| 1998-02-06 | 550 | 551 | 535 | 550 | 9,000 | 687.50 |
| 1998-02-05 | 555 | 555 | 550 | 550 | 20,000 | 687.50 |
| 1998-02-04 | 560 | 560 | 555 | 555 | 20,000 | 693.75 |
| 1998-02-03 | 560 | 560 | 552 | 560 | 76,000 | 700 |
| 1998-01-28 | 557 | 560 | 557 | 560 | 3,000 | 700 |
| 1998-01-27 | 555 | 575 | 555 | 555 | 4,000 | 693.75 |
| 1998-01-26 | 545 | 555 | 545 | 555 | 6,000 | 693.75 |
| 1998-01-23 | 535 | 535 | 535 | 535 | 9,000 | 668.75 |
| 1998-01-21 | 475 | 480 | 475 | 480 | 3,000 | 600 |
| 1998-01-19 | 460 | 475 | 460 | 470 | 123,000 | 587.50 |
| 1998-01-16 | 473 | 473 | 460 | 460 | 33,000 | 575 |
| 1998-01-14 | 465 | 465 | 455 | 455 | 2,000 | 568.75 |
| 1998-01-09 | 460 | 470 | 460 | 470 | 4,000 | 587.50 |
| 1998-01-08 | 470 | 470 | 470 | 470 | 6,000 | 587.50 |
| 1998-01-07 | 470 | 470 | 470 | 470 | 13,000 | 587.50 |
| 1998-01-06 | 470 | 470 | 470 | 470 | 1,000 | 587.50 |
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