2805 ヱスビー食品(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 570 | 580 | 570 | 580 | 2,000 | 725 |
| 2000-12-22 | 569 | 570 | 569 | 570 | 5,000 | 712.50 |
| 2000-12-18 | 545 | 570 | 545 | 570 | 3,000 | 712.50 |
| 2000-12-12 | 565 | 570 | 565 | 570 | 3,000 | 712.50 |
| 2000-12-08 | 570 | 570 | 560 | 570 | 12,000 | 712.50 |
| 2000-12-05 | 560 | 570 | 560 | 570 | 5,000 | 712.50 |
| 2000-12-04 | 570 | 570 | 570 | 570 | 1,000 | 712.50 |
| 2000-11-24 | 580 | 580 | 580 | 580 | 3,000 | 725 |
| 2000-11-15 | 579 | 579 | 579 | 579 | 1,000 | 723.75 |
| 2000-11-13 | 565 | 585 | 565 | 585 | 2,000 | 731.25 |
| 2000-11-10 | 565 | 585 | 565 | 585 | 2,000 | 731.25 |
| 2000-10-26 | 585 | 585 | 585 | 585 | 2,000 | 731.25 |
| 2000-10-24 | 585 | 585 | 585 | 585 | 2,000 | 731.25 |
| 2000-10-19 | 585 | 585 | 585 | 585 | 5,000 | 731.25 |
| 2000-10-16 | 585 | 585 | 585 | 585 | 4,000 | 731.25 |
| 2000-10-03 | 590 | 590 | 580 | 580 | 3,000 | 725 |
| 2000-09-29 | 599 | 600 | 599 | 600 | 2,000 | 750 |
| 2000-09-27 | 600 | 600 | 600 | 600 | 1,000 | 750 |
| 2000-09-25 | 580 | 580 | 580 | 580 | 5,000 | 725 |
| 2000-09-22 | 569 | 580 | 568 | 580 | 6,000 | 725 |
| 2000-09-21 | 569 | 569 | 569 | 569 | 1,000 | 711.25 |
| 2000-09-18 | 540 | 570 | 540 | 570 | 2,000 | 712.50 |
| 2000-09-12 | 570 | 570 | 568 | 570 | 6,000 | 712.50 |
| 2000-09-08 | 570 | 570 | 570 | 570 | 1,000 | 712.50 |
| 2000-09-07 | 570 | 570 | 570 | 570 | 3,000 | 712.50 |
| 2000-08-25 | 579 | 580 | 578 | 580 | 4,000 | 725 |
| 2000-08-24 | 580 | 580 | 580 | 580 | 4,000 | 725 |
| 2000-08-22 | 580 | 580 | 580 | 580 | 1,000 | 725 |
| 2000-08-21 | 590 | 590 | 590 | 590 | 3,000 | 737.50 |
| 2000-08-18 | 580 | 580 | 580 | 580 | 3,000 | 725 |
| 2000-08-15 | 580 | 580 | 580 | 580 | 1,000 | 725 |
| 2000-08-14 | 570 | 580 | 570 | 580 | 3,000 | 725 |
| 2000-08-03 | 589 | 589 | 589 | 589 | 1,000 | 736.25 |
| 2000-08-02 | 589 | 589 | 589 | 589 | 1,000 | 736.25 |
| 2000-08-01 | 590 | 590 | 590 | 590 | 1,000 | 737.50 |
| 2000-07-31 | 590 | 590 | 590 | 590 | 1,000 | 737.50 |
| 2000-07-28 | 568 | 590 | 568 | 590 | 8,000 | 737.50 |
| 2000-07-26 | 555 | 570 | 555 | 570 | 2,000 | 712.50 |
| 2000-07-25 | 570 | 570 | 570 | 570 | 2,000 | 712.50 |
| 2000-07-24 | 570 | 570 | 570 | 570 | 3,000 | 712.50 |
| 2000-07-21 | 580 | 580 | 570 | 570 | 5,000 | 712.50 |
| 2000-07-19 | 580 | 585 | 578 | 585 | 11,000 | 731.25 |
| 2000-07-18 | 580 | 580 | 580 | 580 | 1,000 | 725 |
| 2000-07-17 | 580 | 580 | 580 | 580 | 1,000 | 725 |
| 2000-07-11 | 580 | 580 | 580 | 580 | 1,000 | 725 |
| 2000-07-10 | 580 | 580 | 578 | 580 | 3,000 | 725 |
| 2000-07-07 | 577 | 578 | 577 | 578 | 11,000 | 722.50 |
| 2000-07-03 | 578 | 578 | 575 | 578 | 6,000 | 722.50 |
| 2000-06-30 | 575 | 575 | 575 | 575 | 1,000 | 718.75 |
| 2000-06-29 | 570 | 578 | 565 | 578 | 4,000 | 722.50 |
| 2000-06-28 | 569 | 570 | 560 | 570 | 13,000 | 712.50 |
| 2000-06-23 | 582 | 582 | 578 | 578 | 5,000 | 722.50 |
| 2000-06-22 | 583 | 583 | 583 | 583 | 1,000 | 728.75 |
| 2000-06-19 | 584 | 584 | 564 | 584 | 3,000 | 730 |
| 2000-06-15 | 584 | 584 | 584 | 584 | 1,000 | 730 |
| 2000-06-14 | 585 | 585 | 585 | 585 | 1,000 | 731.25 |
| 2000-05-30 | 578 | 588 | 578 | 588 | 3,000 | 735 |
| 2000-05-26 | 578 | 588 | 578 | 588 | 3,000 | 735 |
| 2000-05-24 | 588 | 588 | 578 | 588 | 4,000 | 735 |
| 2000-05-19 | 568 | 588 | 568 | 588 | 4,000 | 735 |
| 2000-05-16 | 580 | 588 | 580 | 588 | 7,000 | 735 |
| 2000-05-15 | 578 | 588 | 578 | 588 | 3,000 | 735 |
| 2000-05-12 | 590 | 598 | 590 | 598 | 2,000 | 747.50 |
| 2000-05-01 | 600 | 600 | 600 | 600 | 1,000 | 750 |
| 2000-04-26 | 568 | 588 | 568 | 588 | 4,000 | 735 |
| 2000-04-25 | 588 | 588 | 588 | 588 | 1,000 | 735 |
| 2000-04-24 | 589 | 589 | 589 | 589 | 3,000 | 736.25 |
| 2000-04-17 | 579 | 589 | 579 | 589 | 4,000 | 736.25 |
| 2000-04-14 | 579 | 589 | 569 | 589 | 4,000 | 736.25 |
| 2000-04-13 | 580 | 589 | 580 | 589 | 3,000 | 736.25 |
| 2000-04-12 | 590 | 590 | 590 | 590 | 1,000 | 737.50 |
| 2000-04-05 | 590 | 590 | 590 | 590 | 1,000 | 737.50 |
| 2000-04-04 | 600 | 600 | 600 | 600 | 2,000 | 750 |
| 2000-04-03 | 600 | 600 | 600 | 600 | 1,000 | 750 |
| 2000-03-31 | 599 | 600 | 599 | 600 | 6,000 | 750 |
| 2000-03-29 | 589 | 599 | 589 | 599 | 4,000 | 748.75 |
| 2000-03-27 | 599 | 599 | 559 | 599 | 3,000 | 748.75 |
| 2000-03-24 | 599 | 599 | 599 | 599 | 3,000 | 748.75 |
| 2000-03-22 | 590 | 600 | 590 | 600 | 4,000 | 750 |
| 2000-03-21 | 600 | 600 | 600 | 600 | 5,000 | 750 |
| 2000-03-17 | 580 | 600 | 580 | 600 | 5,000 | 750 |
| 2000-03-15 | 580 | 580 | 580 | 580 | 3,000 | 725 |
| 2000-03-14 | 560 | 580 | 560 | 580 | 2,000 | 725 |
| 2000-03-13 | 550 | 570 | 550 | 570 | 11,000 | 712.50 |
| 2000-03-10 | 560 | 570 | 560 | 570 | 3,000 | 712.50 |
| 2000-03-09 | 560 | 570 | 560 | 570 | 5,000 | 712.50 |
| 2000-03-08 | 559 | 570 | 559 | 570 | 4,000 | 712.50 |
| 2000-03-01 | 560 | 560 | 559 | 559 | 9,000 | 698.75 |
| 2000-02-24 | 559 | 560 | 559 | 560 | 3,000 | 700 |
| 2000-02-22 | 550 | 559 | 550 | 559 | 4,000 | 698.75 |
| 2000-02-21 | 530 | 560 | 530 | 560 | 8,000 | 700 |
| 2000-02-14 | 500 | 560 | 500 | 560 | 3,000 | 700 |
| 2000-02-09 | 569 | 570 | 569 | 570 | 5,000 | 712.50 |
| 2000-02-08 | 560 | 570 | 560 | 570 | 5,000 | 712.50 |
| 2000-02-03 | 570 | 570 | 570 | 570 | 2,000 | 712.50 |
| 2000-02-02 | 565 | 570 | 565 | 570 | 2,000 | 712.50 |
| 2000-02-01 | 551 | 575 | 551 | 575 | 2,000 | 718.75 |
| 2000-01-28 | 580 | 580 | 580 | 580 | 1,000 | 725 |
| 2000-01-27 | 580 | 580 | 580 | 580 | 1,000 | 725 |
| 2000-01-26 | 580 | 580 | 580 | 580 | 1,000 | 725 |
| 2000-01-25 | 570 | 580 | 550 | 580 | 9,000 | 725 |
| 2000-01-24 | 580 | 580 | 580 | 580 | 3,000 | 725 |
| 2000-01-21 | 570 | 580 | 570 | 580 | 4,000 | 725 |
| 2000-01-20 | 570 | 580 | 570 | 580 | 3,000 | 725 |
| 2000-01-19 | 570 | 580 | 570 | 580 | 2,000 | 725 |
| 2000-01-18 | 580 | 580 | 580 | 580 | 1,000 | 725 |
| 2000-01-17 | 560 | 580 | 560 | 580 | 2,000 | 725 |
| 2000-01-05 | 575 | 580 | 565 | 580 | 6,000 | 725 |
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