2805 ヱスビー食品(株) の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-305505505505505001,375
2002-12-275315505205504,0001,375
2002-12-2553154153053015,5001,325
2002-12-2453053053053025,0001,325
2002-12-205205305155308,0001,325
2002-12-195255305205306,5001,325
2002-12-185305355255253,0001,312.50
2002-12-175505505505505001,375
2002-12-165305505205504,0001,375
2002-12-135305305305301,0001,325
2002-12-1053053053053058,5001,325
2002-12-095455455305301,5001,325
2002-12-0654455054455013,0001,375
2002-12-055405405305303,0001,325
2002-12-045405405405405001,350
2002-12-035445445445441,0001,360
2002-12-025455455455451,5001,362.50
2002-11-295205455205453,0001,362.50
2002-11-285345405205403,0001,350
2002-11-275455455445442,5001,360
2002-11-265455455215453,0001,362.50
2002-11-255455455455451,5001,362.50
2002-11-225405455405457,0001,362.50
2002-11-215405405405401,0001,350
2002-11-205355405355403,0001,350
2002-11-195455455455451,0001,362.50
2002-11-185355455205453,0001,362.50
2002-11-155455455255454,0001,362.50
2002-11-145455455455451,0001,362.50
2002-11-135475475475471,0001,367.50
2002-11-125415505415493,0001,372.50
2002-11-115495495485481,0001,370
2002-11-085405505405501,0001,375
2002-11-075505505505505001,375
2002-11-065575575575571,0001,392.50
2002-11-055585585585585001,395
2002-11-015595605595592,5001,397.50
2002-10-295595595595591,0001,397.50
2002-10-285605605605601,0001,400
2002-10-255605605505606,0001,400
2002-10-245585605585604,0001,400
2002-10-225605605605602,0001,400
2002-10-215555605555602,0001,400
2002-10-175655655605602,0001,400
2002-10-115605695605692,0001,422.50
2002-10-085705705705701,0001,425
2002-10-045705705705701,0001,425
2002-09-305805805805802,0001,450
2002-09-265835835825822,0001,455
2002-09-255855855825823,0001,455
2002-09-245905905905904,0001,475
2002-09-205835845835846,0001,460
2002-09-195805805805802,0001,450
2002-09-185765765755752,0001,437.50
2002-09-175835845835833,0001,457.50
2002-09-1357157157157119,0001,427.50
2002-09-125755755755755,0001,437.50
2002-09-065805805805801,0001,450
2002-09-055675675675671,0001,417.50
2002-09-045705705675672,0001,417.50
2002-09-035805805705705,0001,425
2002-09-025705705705701,0001,425
2002-08-305805805805801,0001,450
2002-08-285705705705702,0001,425
2002-08-275905905905902,0001,475
2002-08-265835905835902,0001,475
2002-08-235805835805838,0001,457.50
2002-08-225805805805801,0001,450
2002-08-195835835835831,0001,457.50
2002-08-145635635635631,0001,407.50
2002-08-095635635635631,0001,407.50
2002-08-085635655635652,0001,412.50
2002-08-075655655655652,0001,412.50
2002-08-065705705705703,0001,425
2002-07-305705705705701,0001,425
2002-07-265995995995991,0001,497.50
2002-07-245806005806003,0001,500
2002-07-195705705705702,0001,425
2002-07-125805805805802,0001,450
2002-07-096106106006002,0001,500
2002-07-086106106106101,0001,525
2002-07-0560061060061014,0001,525
2002-07-045976005976002,0001,500
2002-06-285995995995991,0001,497.50
2002-06-275905905905902,0001,475
2002-06-245806005806004,0001,500
2002-05-275885885885881,0001,470
2002-05-245605905605906,0001,475
2002-05-165505505505501,0001,375
2002-05-155505505505501,0001,375
2002-05-025455455455451,0001,362.50
2002-04-255405405405402,0001,350
2002-04-245455455455453,0001,362.50
2002-04-225475475475471,0001,367.50
2002-04-1954054054054010,0001,350
2002-04-175405405225223,0001,305
2002-04-115555555555551,0001,387.50
2002-04-095565565565561,0001,390
2002-04-085305305305301,0001,325
2002-04-055305305305301,0001,325
2002-04-035305305305301,0001,325
2002-03-285595595595591,0001,397.50
2002-03-275405405405402,0001,350
2002-03-255605605605602,0001,400
2002-03-225495545495544,0001,385
2002-03-205495495495491,0001,372.50
2002-03-195355495355493,0001,372.50
2002-03-1351356051056015,0001,400
2002-03-1255055051051021,0001,275
2002-03-115405405405401,0001,350
2002-03-065505505405404,0001,350
2002-02-225505605405607,0001,400
2002-02-215495505495502,0001,375
2002-02-085505505505502,0001,375
2002-01-315515595515595,0001,397.50
2002-01-295405505405503,0001,375
2002-01-255515515515511,0001,377.50
2002-01-245595595555554,0001,387.50
2002-01-185595595595591,0001,397.50
2002-01-155605605605601,0001,400
2002-01-115485485485481,0001,370
2002-01-095595705595702,0001,425
2002-01-045695695695691,0001,422.50

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