2805 ヱスビー食品(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-28 | 580 | 580 | 580 | 580 | 1,000 | 1,450 |
| 1999-12-24 | 580 | 600 | 580 | 600 | 5,000 | 1,500 |
| 1999-12-22 | 580 | 580 | 575 | 580 | 6,000 | 1,450 |
| 1999-12-21 | 565 | 580 | 565 | 580 | 3,000 | 1,450 |
| 1999-12-15 | 570 | 590 | 570 | 590 | 2,000 | 1,475 |
| 1999-12-13 | 570 | 590 | 570 | 590 | 2,000 | 1,475 |
| 1999-12-08 | 599 | 610 | 599 | 610 | 9,000 | 1,525 |
| 1999-12-06 | 599 | 600 | 599 | 600 | 3,000 | 1,500 |
| 1999-12-01 | 599 | 608 | 599 | 608 | 2,000 | 1,520 |
| 1999-11-30 | 609 | 609 | 609 | 609 | 4,000 | 1,522.50 |
| 1999-11-26 | 610 | 610 | 610 | 610 | 1,000 | 1,525 |
| 1999-11-24 | 620 | 620 | 590 | 620 | 8,000 | 1,550 |
| 1999-11-19 | 620 | 620 | 620 | 620 | 1,000 | 1,550 |
| 1999-11-17 | 620 | 620 | 620 | 620 | 4,000 | 1,550 |
| 1999-11-16 | 620 | 620 | 620 | 620 | 6,000 | 1,550 |
| 1999-11-15 | 620 | 620 | 620 | 620 | 3,000 | 1,550 |
| 1999-11-12 | 621 | 621 | 621 | 621 | 1,000 | 1,552.50 |
| 1999-11-11 | 620 | 621 | 620 | 621 | 3,000 | 1,552.50 |
| 1999-11-08 | 621 | 621 | 621 | 621 | 3,000 | 1,552.50 |
| 1999-10-29 | 621 | 621 | 621 | 621 | 1,000 | 1,552.50 |
| 1999-10-28 | 650 | 650 | 620 | 620 | 6,000 | 1,550 |
| 1999-10-25 | 658 | 660 | 658 | 660 | 3,000 | 1,650 |
| 1999-10-22 | 660 | 660 | 654 | 660 | 5,000 | 1,650 |
| 1999-10-21 | 685 | 685 | 654 | 654 | 13,000 | 1,635 |
| 1999-10-20 | 635 | 635 | 635 | 635 | 12,000 | 1,587.50 |
| 1999-10-19 | 635 | 635 | 635 | 635 | 3,000 | 1,587.50 |
| 1999-10-18 | 630 | 635 | 630 | 635 | 6,000 | 1,587.50 |
| 1999-10-15 | 625 | 630 | 625 | 630 | 26,000 | 1,575 |
| 1999-10-14 | 620 | 620 | 620 | 620 | 4,000 | 1,550 |
| 1999-10-12 | 620 | 620 | 620 | 620 | 1,000 | 1,550 |
| 1999-10-08 | 620 | 620 | 620 | 620 | 5,000 | 1,550 |
| 1999-10-05 | 620 | 625 | 620 | 625 | 11,000 | 1,562.50 |
| 1999-10-04 | 620 | 620 | 620 | 620 | 1,000 | 1,550 |
| 1999-09-30 | 620 | 620 | 620 | 620 | 5,000 | 1,550 |
| 1999-09-27 | 630 | 630 | 630 | 630 | 1,000 | 1,575 |
| 1999-09-24 | 620 | 620 | 620 | 620 | 5,000 | 1,550 |
| 1999-09-22 | 630 | 630 | 620 | 620 | 3,000 | 1,550 |
| 1999-09-21 | 620 | 620 | 620 | 620 | 6,000 | 1,550 |
| 1999-09-16 | 630 | 630 | 630 | 630 | 1,000 | 1,575 |
| 1999-09-14 | 620 | 620 | 620 | 620 | 2,000 | 1,550 |
| 1999-09-13 | 620 | 630 | 620 | 620 | 10,000 | 1,550 |
| 1999-09-09 | 630 | 630 | 630 | 630 | 3,000 | 1,575 |
| 1999-09-08 | 630 | 633 | 630 | 633 | 5,000 | 1,582.50 |
| 1999-09-07 | 630 | 630 | 630 | 630 | 1,000 | 1,575 |
| 1999-09-06 | 630 | 631 | 630 | 630 | 3,000 | 1,575 |
| 1999-09-03 | 630 | 630 | 630 | 630 | 6,000 | 1,575 |
| 1999-09-02 | 640 | 640 | 640 | 640 | 1,000 | 1,600 |
| 1999-09-01 | 630 | 640 | 630 | 640 | 11,000 | 1,600 |
| 1999-08-30 | 631 | 631 | 631 | 631 | 3,000 | 1,577.50 |
| 1999-08-27 | 630 | 630 | 630 | 630 | 2,000 | 1,575 |
| 1999-08-26 | 630 | 630 | 630 | 630 | 3,000 | 1,575 |
| 1999-08-25 | 631 | 631 | 630 | 630 | 5,000 | 1,575 |
| 1999-08-24 | 631 | 635 | 631 | 635 | 6,000 | 1,587.50 |
| 1999-08-23 | 631 | 631 | 631 | 631 | 1,000 | 1,577.50 |
| 1999-08-20 | 632 | 632 | 631 | 631 | 2,000 | 1,577.50 |
| 1999-08-19 | 630 | 632 | 630 | 632 | 6,000 | 1,580 |
| 1999-08-18 | 630 | 632 | 630 | 632 | 4,000 | 1,580 |
| 1999-08-16 | 632 | 632 | 630 | 630 | 2,000 | 1,575 |
| 1999-08-13 | 630 | 630 | 630 | 630 | 1,000 | 1,575 |
| 1999-08-09 | 630 | 630 | 630 | 630 | 12,000 | 1,575 |
| 1999-08-06 | 630 | 630 | 630 | 630 | 1,000 | 1,575 |
| 1999-08-05 | 635 | 639 | 635 | 635 | 3,000 | 1,587.50 |
| 1999-08-03 | 635 | 635 | 630 | 630 | 3,000 | 1,575 |
| 1999-08-02 | 639 | 639 | 630 | 630 | 9,000 | 1,575 |
| 1999-07-30 | 638 | 638 | 638 | 638 | 1,000 | 1,595 |
| 1999-07-29 | 634 | 638 | 634 | 638 | 6,000 | 1,595 |
| 1999-07-28 | 635 | 635 | 630 | 635 | 5,000 | 1,587.50 |
| 1999-07-27 | 649 | 649 | 630 | 630 | 3,000 | 1,575 |
| 1999-07-26 | 655 | 655 | 650 | 650 | 5,000 | 1,625 |
| 1999-07-23 | 650 | 655 | 650 | 655 | 6,000 | 1,637.50 |
| 1999-07-22 | 660 | 660 | 653 | 653 | 2,000 | 1,632.50 |
| 1999-07-21 | 651 | 660 | 651 | 660 | 13,000 | 1,650 |
| 1999-07-19 | 659 | 659 | 650 | 650 | 2,000 | 1,625 |
| 1999-07-16 | 665 | 665 | 660 | 660 | 9,000 | 1,650 |
| 1999-07-15 | 665 | 665 | 665 | 665 | 11,000 | 1,662.50 |
| 1999-07-14 | 640 | 650 | 640 | 650 | 15,000 | 1,625 |
| 1999-07-13 | 635 | 640 | 635 | 640 | 9,000 | 1,600 |
| 1999-07-12 | 620 | 630 | 620 | 630 | 4,000 | 1,575 |
| 1999-07-09 | 650 | 650 | 610 | 610 | 7,000 | 1,525 |
| 1999-07-08 | 652 | 652 | 640 | 640 | 20,000 | 1,600 |
| 1999-07-07 | 659 | 660 | 659 | 660 | 8,000 | 1,650 |
| 1999-07-06 | 666 | 666 | 659 | 659 | 20,000 | 1,647.50 |
| 1999-07-05 | 665 | 666 | 665 | 666 | 16,000 | 1,665 |
| 1999-07-02 | 660 | 665 | 660 | 660 | 12,000 | 1,650 |
| 1999-07-01 | 670 | 670 | 660 | 660 | 7,000 | 1,650 |
| 1999-06-30 | 637 | 650 | 637 | 650 | 10,000 | 1,625 |
| 1999-06-29 | 650 | 650 | 636 | 636 | 7,000 | 1,590 |
| 1999-06-28 | 636 | 650 | 636 | 650 | 4,000 | 1,625 |
| 1999-06-25 | 630 | 650 | 630 | 632 | 13,000 | 1,580 |
| 1999-06-24 | 611 | 618 | 611 | 618 | 10,000 | 1,545 |
| 1999-06-23 | 615 | 615 | 610 | 610 | 5,000 | 1,525 |
| 1999-06-22 | 620 | 620 | 610 | 615 | 15,000 | 1,537.50 |
| 1999-06-21 | 590 | 610 | 590 | 610 | 19,000 | 1,525 |
| 1999-06-18 | 585 | 585 | 581 | 585 | 11,000 | 1,462.50 |
| 1999-06-17 | 583 | 592 | 577 | 580 | 15,000 | 1,450 |
| 1999-06-16 | 585 | 585 | 577 | 577 | 28,000 | 1,442.50 |
| 1999-06-15 | 590 | 590 | 586 | 586 | 4,000 | 1,465 |
| 1999-06-14 | 586 | 599 | 586 | 599 | 10,000 | 1,497.50 |
| 1999-06-11 | 605 | 605 | 581 | 585 | 5,000 | 1,462.50 |
| 1999-06-10 | 605 | 605 | 605 | 605 | 3,000 | 1,512.50 |
| 1999-06-08 | 610 | 610 | 610 | 610 | 2,000 | 1,525 |
| 1999-06-07 | 580 | 620 | 580 | 620 | 2,000 | 1,550 |
| 1999-06-04 | 580 | 580 | 580 | 580 | 1,000 | 1,450 |
| 1999-06-01 | 574 | 574 | 574 | 574 | 1,000 | 1,435 |
| 1999-05-28 | 572 | 572 | 572 | 572 | 1,000 | 1,430 |
| 1999-05-27 | 572 | 572 | 572 | 572 | 1,000 | 1,430 |
| 1999-05-26 | 581 | 581 | 581 | 581 | 3,000 | 1,452.50 |
| 1999-05-25 | 600 | 600 | 600 | 600 | 1,000 | 1,500 |
| 1999-05-24 | 614 | 614 | 600 | 600 | 4,000 | 1,500 |
| 1999-05-20 | 618 | 618 | 614 | 614 | 7,000 | 1,535 |
| 1999-05-18 | 609 | 619 | 609 | 619 | 3,000 | 1,547.50 |
| 1999-05-17 | 610 | 620 | 610 | 610 | 7,000 | 1,525 |
| 1999-05-14 | 600 | 600 | 600 | 600 | 9,000 | 1,500 |
| 1999-05-13 | 600 | 600 | 590 | 590 | 2,000 | 1,475 |
| 1999-05-11 | 600 | 600 | 600 | 600 | 2,000 | 1,500 |
| 1999-05-07 | 594 | 594 | 594 | 594 | 2,000 | 1,485 |
| 1999-05-06 | 594 | 594 | 594 | 594 | 1,000 | 1,485 |
| 1999-04-30 | 593 | 593 | 593 | 593 | 1,000 | 1,482.50 |
| 1999-04-28 | 581 | 593 | 581 | 593 | 2,000 | 1,482.50 |
| 1999-04-27 | 600 | 600 | 600 | 600 | 3,000 | 1,500 |
| 1999-04-26 | 625 | 625 | 600 | 600 | 10,000 | 1,500 |
| 1999-04-23 | 585 | 600 | 580 | 600 | 10,000 | 1,500 |
| 1999-04-22 | 580 | 580 | 569 | 580 | 4,000 | 1,450 |
| 1999-04-21 | 600 | 600 | 600 | 600 | 2,000 | 1,500 |
| 1999-04-20 | 571 | 571 | 571 | 571 | 2,000 | 1,427.50 |
| 1999-04-19 | 566 | 586 | 566 | 586 | 2,000 | 1,465 |
| 1999-04-16 | 586 | 586 | 585 | 586 | 14,000 | 1,465 |
| 1999-04-15 | 585 | 585 | 585 | 585 | 9,000 | 1,462.50 |
| 1999-04-14 | 600 | 600 | 600 | 600 | 4,000 | 1,500 |
| 1999-04-13 | 599 | 599 | 579 | 599 | 4,000 | 1,497.50 |
| 1999-04-12 | 609 | 609 | 600 | 600 | 8,000 | 1,500 |
| 1999-04-09 | 620 | 620 | 606 | 606 | 10,000 | 1,515 |
| 1999-04-08 | 625 | 625 | 620 | 620 | 17,000 | 1,550 |
| 1999-04-07 | 620 | 625 | 620 | 625 | 12,000 | 1,562.50 |
| 1999-04-06 | 581 | 600 | 580 | 600 | 16,000 | 1,500 |
| 1999-04-05 | 575 | 575 | 575 | 575 | 6,000 | 1,437.50 |
| 1999-04-02 | 565 | 570 | 565 | 570 | 5,000 | 1,425 |
| 1999-04-01 | 560 | 565 | 560 | 565 | 4,000 | 1,412.50 |
| 1999-03-30 | 550 | 560 | 550 | 560 | 4,000 | 1,400 |
| 1999-03-29 | 540 | 550 | 540 | 550 | 6,000 | 1,375 |
| 1999-03-24 | 535 | 535 | 535 | 535 | 4,000 | 1,337.50 |
| 1999-03-23 | 535 | 535 | 535 | 535 | 1,000 | 1,337.50 |
| 1999-03-15 | 529 | 529 | 529 | 529 | 1,000 | 1,322.50 |
| 1999-03-12 | 530 | 530 | 529 | 529 | 2,000 | 1,322.50 |
| 1999-03-11 | 515 | 515 | 515 | 515 | 1,000 | 1,287.50 |
| 1999-03-10 | 530 | 530 | 530 | 530 | 1,000 | 1,325 |
| 1999-03-05 | 510 | 510 | 510 | 510 | 1,000 | 1,275 |
| 1999-03-01 | 529 | 529 | 529 | 529 | 1,000 | 1,322.50 |
| 1999-02-25 | 510 | 510 | 510 | 510 | 1,000 | 1,275 |
| 1999-02-24 | 520 | 529 | 520 | 529 | 3,000 | 1,322.50 |
| 1999-02-18 | 510 | 510 | 510 | 510 | 2,000 | 1,275 |
| 1999-02-16 | 510 | 510 | 510 | 510 | 1,000 | 1,275 |
| 1999-02-15 | 499 | 510 | 495 | 510 | 5,000 | 1,275 |
| 1999-02-12 | 500 | 500 | 490 | 500 | 5,000 | 1,250 |
| 1999-02-10 | 505 | 505 | 500 | 500 | 2,000 | 1,250 |
| 1999-02-09 | 510 | 510 | 510 | 510 | 3,000 | 1,275 |
| 1999-02-08 | 510 | 510 | 510 | 510 | 1,000 | 1,275 |
| 1999-02-03 | 520 | 520 | 520 | 520 | 1,000 | 1,300 |
| 1999-01-29 | 520 | 520 | 520 | 520 | 1,000 | 1,300 |
| 1999-01-22 | 520 | 520 | 520 | 520 | 4,000 | 1,300 |
| 1999-01-20 | 520 | 520 | 520 | 520 | 1,000 | 1,300 |
| 1999-01-18 | 520 | 520 | 520 | 520 | 2,000 | 1,300 |
| 1999-01-13 | 520 | 520 | 520 | 520 | 3,000 | 1,300 |
| 1999-01-07 | 510 | 520 | 510 | 520 | 2,000 | 1,300 |
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
