2805 ヱスビー食品(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-21 | 568 | 580 | 568 | 580 | 6,000 | 725 |
| 2001-12-20 | 569 | 569 | 569 | 569 | 2,000 | 711.25 |
| 2001-12-12 | 575 | 575 | 575 | 575 | 1,000 | 718.75 |
| 2001-12-11 | 565 | 565 | 565 | 565 | 1,000 | 706.25 |
| 2001-12-06 | 565 | 580 | 565 | 580 | 12,000 | 725 |
| 2001-11-30 | 565 | 565 | 565 | 565 | 1,000 | 706.25 |
| 2001-11-26 | 563 | 563 | 563 | 563 | 3,000 | 703.75 |
| 2001-11-22 | 561 | 561 | 561 | 561 | 4,000 | 701.25 |
| 2001-11-21 | 551 | 551 | 551 | 551 | 4,000 | 688.75 |
| 2001-11-20 | 560 | 560 | 551 | 551 | 2,000 | 688.75 |
| 2001-11-19 | 561 | 580 | 550 | 580 | 4,000 | 725 |
| 2001-11-08 | 575 | 575 | 575 | 575 | 1,000 | 718.75 |
| 2001-11-07 | 570 | 570 | 570 | 570 | 2,000 | 712.50 |
| 2001-10-24 | 580 | 580 | 580 | 580 | 4,000 | 725 |
| 2001-10-19 | 570 | 570 | 570 | 570 | 1,000 | 712.50 |
| 2001-10-17 | 580 | 580 | 580 | 580 | 1,000 | 725 |
| 2001-10-11 | 595 | 595 | 595 | 595 | 2,000 | 743.75 |
| 2001-10-10 | 590 | 590 | 590 | 590 | 2,000 | 737.50 |
| 2001-10-02 | 570 | 570 | 570 | 570 | 1,000 | 712.50 |
| 2001-09-28 | 580 | 595 | 580 | 595 | 3,000 | 743.75 |
| 2001-09-27 | 590 | 595 | 590 | 595 | 2,000 | 743.75 |
| 2001-09-25 | 595 | 595 | 595 | 595 | 1,000 | 743.75 |
| 2001-09-21 | 580 | 600 | 580 | 600 | 3,000 | 750 |
| 2001-09-19 | 580 | 580 | 580 | 580 | 1,000 | 725 |
| 2001-09-14 | 560 | 580 | 560 | 580 | 2,000 | 725 |
| 2001-09-13 | 560 | 560 | 560 | 560 | 1,000 | 700 |
| 2001-09-12 | 560 | 560 | 560 | 560 | 1,000 | 700 |
| 2001-09-04 | 570 | 570 | 570 | 570 | 1,000 | 712.50 |
| 2001-08-31 | 580 | 580 | 570 | 570 | 2,000 | 712.50 |
| 2001-08-30 | 580 | 580 | 580 | 580 | 2,000 | 725 |
| 2001-08-24 | 580 | 600 | 580 | 600 | 3,000 | 750 |
| 2001-08-22 | 570 | 570 | 570 | 570 | 1,000 | 712.50 |
| 2001-08-20 | 580 | 580 | 570 | 570 | 2,000 | 712.50 |
| 2001-08-17 | 580 | 580 | 580 | 580 | 1,000 | 725 |
| 2001-08-16 | 590 | 590 | 580 | 580 | 2,000 | 725 |
| 2001-08-01 | 590 | 599 | 570 | 599 | 5,000 | 748.75 |
| 2001-07-31 | 590 | 590 | 590 | 590 | 2,000 | 737.50 |
| 2001-07-26 | 599 | 599 | 599 | 599 | 1,000 | 748.75 |
| 2001-07-24 | 600 | 600 | 600 | 600 | 4,000 | 750 |
| 2001-07-17 | 605 | 605 | 605 | 605 | 1,000 | 756.25 |
| 2001-07-16 | 600 | 610 | 600 | 600 | 9,000 | 750 |
| 2001-07-10 | 597 | 600 | 597 | 600 | 2,000 | 750 |
| 2001-07-09 | 580 | 580 | 580 | 580 | 1,000 | 725 |
| 2001-07-06 | 590 | 600 | 580 | 580 | 13,000 | 725 |
| 2001-07-05 | 590 | 590 | 590 | 590 | 1,000 | 737.50 |
| 2001-07-04 | 590 | 590 | 590 | 590 | 1,000 | 737.50 |
| 2001-07-03 | 590 | 590 | 590 | 590 | 2,000 | 737.50 |
| 2001-07-02 | 591 | 591 | 591 | 591 | 1,000 | 738.75 |
| 2001-06-29 | 599 | 600 | 599 | 600 | 3,000 | 750 |
| 2001-06-27 | 600 | 600 | 600 | 600 | 1,000 | 750 |
| 2001-06-26 | 600 | 600 | 600 | 600 | 5,000 | 750 |
| 2001-06-22 | 600 | 600 | 600 | 600 | 3,000 | 750 |
| 2001-06-12 | 590 | 590 | 590 | 590 | 1,000 | 737.50 |
| 2001-06-11 | 600 | 600 | 600 | 600 | 1,000 | 750 |
| 2001-06-08 | 600 | 600 | 600 | 600 | 1,000 | 750 |
| 2001-06-05 | 590 | 590 | 590 | 590 | 1,000 | 737.50 |
| 2001-06-04 | 605 | 605 | 605 | 605 | 10,000 | 756.25 |
| 2001-06-01 | 596 | 596 | 596 | 596 | 1,000 | 745 |
| 2001-05-28 | 600 | 605 | 600 | 605 | 2,000 | 756.25 |
| 2001-05-25 | 607 | 607 | 607 | 607 | 1,000 | 758.75 |
| 2001-05-24 | 605 | 605 | 605 | 605 | 3,000 | 756.25 |
| 2001-05-23 | 605 | 605 | 605 | 605 | 1,000 | 756.25 |
| 2001-05-22 | 605 | 605 | 605 | 605 | 1,000 | 756.25 |
| 2001-05-18 | 605 | 605 | 605 | 605 | 2,000 | 756.25 |
| 2001-05-09 | 590 | 608 | 590 | 608 | 2,000 | 760 |
| 2001-05-07 | 580 | 610 | 580 | 610 | 4,000 | 762.50 |
| 2001-05-01 | 572 | 572 | 572 | 572 | 1,000 | 715 |
| 2001-04-25 | 575 | 575 | 575 | 575 | 1,000 | 718.75 |
| 2001-04-24 | 572 | 572 | 572 | 572 | 2,000 | 715 |
| 2001-04-23 | 570 | 570 | 570 | 570 | 1,000 | 712.50 |
| 2001-04-20 | 572 | 572 | 572 | 572 | 1,000 | 715 |
| 2001-04-18 | 570 | 570 | 570 | 570 | 4,000 | 712.50 |
| 2001-04-16 | 570 | 570 | 570 | 570 | 1,000 | 712.50 |
| 2001-04-13 | 570 | 570 | 570 | 570 | 1,000 | 712.50 |
| 2001-04-11 | 580 | 580 | 580 | 580 | 2,000 | 725 |
| 2001-04-05 | 580 | 580 | 580 | 580 | 3,000 | 725 |
| 2001-04-03 | 590 | 590 | 580 | 580 | 2,000 | 725 |
| 2001-03-30 | 600 | 605 | 600 | 605 | 2,000 | 756.25 |
| 2001-03-29 | 585 | 605 | 585 | 605 | 4,000 | 756.25 |
| 2001-03-26 | 575 | 595 | 575 | 595 | 3,000 | 743.75 |
| 2001-03-23 | 575 | 575 | 575 | 575 | 4,000 | 718.75 |
| 2001-03-14 | 582 | 582 | 582 | 582 | 5,000 | 727.50 |
| 2001-03-12 | 582 | 582 | 582 | 582 | 1,000 | 727.50 |
| 2001-03-09 | 580 | 580 | 580 | 580 | 3,000 | 725 |
| 2001-03-08 | 580 | 580 | 580 | 580 | 2,000 | 725 |
| 2001-03-05 | 580 | 584 | 580 | 584 | 4,000 | 730 |
| 2001-03-02 | 580 | 580 | 580 | 580 | 1,000 | 725 |
| 2001-02-27 | 584 | 584 | 584 | 584 | 2,000 | 730 |
| 2001-02-23 | 584 | 584 | 580 | 584 | 5,000 | 730 |
| 2001-02-16 | 574 | 584 | 574 | 584 | 2,000 | 730 |
| 2001-02-15 | 584 | 585 | 584 | 585 | 2,000 | 731.25 |
| 2001-02-13 | 595 | 595 | 595 | 595 | 1,000 | 743.75 |
| 2001-02-08 | 580 | 590 | 580 | 590 | 4,000 | 737.50 |
| 2001-02-06 | 590 | 590 | 590 | 590 | 1,000 | 737.50 |
| 2001-02-05 | 595 | 600 | 595 | 600 | 2,000 | 750 |
| 2001-02-01 | 540 | 595 | 540 | 595 | 11,000 | 743.75 |
| 2001-01-31 | 545 | 565 | 540 | 560 | 22,000 | 700 |
| 2001-01-24 | 560 | 560 | 550 | 550 | 5,000 | 687.50 |
| 2001-01-22 | 560 | 560 | 560 | 560 | 4,000 | 700 |
| 2001-01-18 | 560 | 560 | 560 | 560 | 1,000 | 700 |
| 2001-01-17 | 548 | 570 | 548 | 570 | 2,000 | 712.50 |
| 2001-01-12 | 567 | 580 | 567 | 570 | 9,000 | 712.50 |
| 2001-01-11 | 550 | 568 | 550 | 568 | 2,000 | 710 |
| 2001-01-05 | 569 | 579 | 569 | 579 | 4,000 | 723.75 |
| 2001-01-04 | 560 | 579 | 560 | 579 | 2,000 | 723.75 |
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