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	1,250
1998-12-24	501	530	501	530	6,000	1,325
1998-12-22	500	500	500	500	3,000	1,250
1998-12-21	507	507	507	507	1,000	1,267.50
1998-12-18	505	505	505	505	2,000	1,262.50
1998-12-04	506	530	506	530	11,000	1,325
1998-12-01	500	500	500	500	4,000	1,250
1998-11-30	506	506	491	506	4,000	1,265
1998-11-26	506	506	506	506	3,000	1,265
1998-11-24	507	507	507	507	4,000	1,267.50
1998-11-13	507	507	507	507	2,000	1,267.50
1998-11-10	507	507	507	507	1,000	1,267.50
1998-11-09	507	507	507	507	1,000	1,267.50
1998-10-27	520	520	510	510	3,000	1,275
1998-10-23	520	520	520	520	4,000	1,300
1998-10-21	495	510	495	510	3,000	1,275
1998-10-12	485	500	485	500	2,000	1,250
1998-10-05	494	502	494	502	2,000	1,255
1998-10-01	504	504	504	504	5,000	1,260
1998-09-30	505	508	505	508	2,000	1,270
1998-09-24	510	510	510	510	3,000	1,275
1998-09-22	490	500	490	500	2,000	1,250
1998-09-09	485	510	485	510	4,000	1,275
1998-09-07	490	500	490	500	3,000	1,250
1998-09-03	510	510	510	510	3,000	1,275
1998-09-01	500	510	485	510	7,000	1,275
1998-08-31	490	500	485	500	6,000	1,250
1998-08-24	510	520	510	520	4,000	1,300
1998-08-21	500	500	500	500	1,000	1,250
1998-08-12	490	510	490	510	2,000	1,275
1998-08-11	500	510	490	510	6,000	1,275
1998-08-10	510	510	510	510	1,000	1,275
1998-08-07	530	530	530	530	33,000	1,325
1998-08-06	485	530	485	530	38,000	1,325
1998-08-05	500	500	480	485	28,000	1,212.50
1998-08-04	510	510	510	510	6,000	1,275
1998-07-31	530	530	530	530	1,000	1,325
1998-07-28	540	540	540	540	1,000	1,350
1998-07-24	535	535	535	535	5,000	1,337.50
1998-07-23	530	530	530	530	2,000	1,325
1998-07-22	530	530	530	530	1,000	1,325
1998-07-17	530	530	530	530	2,000	1,325
1998-07-16	530	530	530	530	6,000	1,325
1998-07-15	530	530	530	530	1,000	1,325
1998-07-14	530	530	530	530	1,000	1,325
1998-07-10	531	531	531	531	3,000	1,327.50
1998-07-08	530	531	530	531	7,000	1,327.50
1998-07-06	530	530	530	530	9,000	1,325
1998-07-03	516	530	516	529	15,000	1,322.50
1998-07-02	515	515	505	515	10,000	1,287.50
1998-07-01	515	515	515	515	1,000	1,287.50
1998-06-30	510	510	510	510	2,000	1,275
1998-06-26	500	500	500	500	6,000	1,250
1998-06-24	499	500	499	500	12,000	1,250
1998-06-19	490	499	490	490	9,000	1,225
1998-06-18	499	499	499	499	1,000	1,247.50
1998-06-17	498	499	498	499	11,000	1,247.50
1998-06-11	499	500	490	500	4,000	1,250
1998-06-09	500	500	500	500	2,000	1,250
1998-06-04	500	500	500	500	1,000	1,250
1998-06-03	500	500	500	500	2,000	1,250
1998-06-02	500	500	499	499	4,000	1,247.50
1998-06-01	499	500	499	500	6,000	1,250
1998-05-29	500	500	500	500	28,000	1,250
1998-05-26	500	500	491	500	4,000	1,250
1998-05-25	500	500	495	499	9,000	1,247.50
1998-05-22	500	500	500	500	7,000	1,250
1998-05-21	500	500	500	500	4,000	1,250
1998-05-20	500	500	500	500	3,000	1,250
1998-05-15	500	500	500	500	3,000	1,250
1998-05-14	490	500	490	500	2,000	1,250
1998-05-12	500	500	500	500	6,000	1,250
1998-05-08	490	500	490	500	2,000	1,250
1998-05-07	500	500	500	500	3,000	1,250
1998-05-06	500	500	490	500	8,000	1,250
1998-05-01	500	500	500	500	4,000	1,250
1998-04-27	500	500	500	500	2,000	1,250
1998-04-24	500	500	500	500	5,000	1,250
1998-04-23	495	500	495	500	6,000	1,250
1998-04-17	500	500	500	500	2,000	1,250
1998-04-16	500	500	500	500	3,000	1,250
1998-04-15	500	500	500	500	3,000	1,250
1998-04-13	500	500	500	500	10,000	1,250
1998-04-10	500	500	500	500	12,000	1,250
1998-04-09	500	500	500	500	1,000	1,250
1998-04-08	500	500	500	500	8,000	1,250
1998-04-07	500	500	500	500	18,000	1,250
1998-04-06	500	500	500	500	16,000	1,250
1998-04-03	500	500	500	500	2,000	1,250
1998-04-02	510	510	490	500	12,000	1,250
1998-04-01	510	510	510	510	1,000	1,275
1998-03-31	510	510	510	510	2,000	1,275
1998-03-30	519	519	509	509	2,000	1,272.50
1998-03-27	519	519	519	519	1,000	1,297.50
1998-03-25	519	519	519	519	2,000	1,297.50
1998-03-24	519	519	518	519	8,000	1,297.50
1998-03-23	519	519	519	519	8,000	1,297.50
1998-03-20	520	520	519	519	4,000	1,297.50
1998-03-19	520	520	520	520	15,000	1,300
1998-03-18	520	520	519	520	38,000	1,300
1998-03-17	520	520	519	519	33,000	1,297.50
1998-03-13	500	520	500	520	2,000	1,300
1998-03-12	500	500	500	500	7,000	1,250
1998-03-11	510	510	507	507	3,000	1,267.50
1998-03-10	510	510	500	507	44,000	1,267.50
1998-03-09	510	510	510	510	5,000	1,275
1998-03-06	510	510	510	510	7,000	1,275
1998-03-05	516	530	516	520	5,000	1,300
1998-03-04	531	531	530	530	9,000	1,325
1998-03-03	535	535	535	535	4,000	1,337.50
1998-03-02	550	550	540	549	7,000	1,372.50
1998-02-27	535	535	535	535	4,000	1,337.50
1998-02-26	550	550	550	550	1,000	1,375
1998-02-25	550	550	550	550	2,000	1,375
1998-02-24	540	540	540	540	4,000	1,350
1998-02-20	530	530	530	530	1,000	1,325
1998-02-19	538	538	530	530	4,000	1,325
1998-02-18	530	530	530	530	4,000	1,325
1998-02-17	539	539	530	530	3,000	1,325
1998-02-16	552	552	550	550	4,000	1,375
1998-02-13	552	555	552	552	44,000	1,380
1998-02-12	560	560	550	552	82,000	1,380
1998-02-10	550	554	550	550	58,000	1,375
1998-02-09	555	555	550	550	3,000	1,375
1998-02-06	550	551	535	550	9,000	1,375
1998-02-05	555	555	550	550	20,000	1,375
1998-02-04	560	560	555	555	20,000	1,387.50
1998-02-03	560	560	552	560	76,000	1,400
1998-01-28	557	560	557	560	3,000	1,400
1998-01-27	555	575	555	555	4,000	1,387.50
1998-01-26	545	555	545	555	6,000	1,387.50
1998-01-23	535	535	535	535	9,000	1,337.50
1998-01-21	475	480	475	480	3,000	1,200
1998-01-19	460	475	460	470	123,000	1,175
1998-01-16	473	473	460	460	33,000	1,150
1998-01-14	465	465	455	455	2,000	1,137.50
1998-01-09	460	470	460	470	4,000	1,175
1998-01-08	470	470	470	470	6,000	1,175
1998-01-07	470	470	470	470	13,000	1,175
1998-01-06	470	470	470	470	1,000	1,175

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