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 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 550 | 550 | 550 | 550 | 500 | 1,375 |
| 2002-12-27 | 531 | 550 | 520 | 550 | 4,000 | 1,375 |
| 2002-12-25 | 531 | 541 | 530 | 530 | 15,500 | 1,325 |
| 2002-12-24 | 530 | 530 | 530 | 530 | 25,000 | 1,325 |
| 2002-12-20 | 520 | 530 | 515 | 530 | 8,000 | 1,325 |
| 2002-12-19 | 525 | 530 | 520 | 530 | 6,500 | 1,325 |
| 2002-12-18 | 530 | 535 | 525 | 525 | 3,000 | 1,312.50 |
| 2002-12-17 | 550 | 550 | 550 | 550 | 500 | 1,375 |
| 2002-12-16 | 530 | 550 | 520 | 550 | 4,000 | 1,375 |
| 2002-12-13 | 530 | 530 | 530 | 530 | 1,000 | 1,325 |
| 2002-12-10 | 530 | 530 | 530 | 530 | 58,500 | 1,325 |
| 2002-12-09 | 545 | 545 | 530 | 530 | 1,500 | 1,325 |
| 2002-12-06 | 544 | 550 | 544 | 550 | 13,000 | 1,375 |
| 2002-12-05 | 540 | 540 | 530 | 530 | 3,000 | 1,325 |
| 2002-12-04 | 540 | 540 | 540 | 540 | 500 | 1,350 |
| 2002-12-03 | 544 | 544 | 544 | 544 | 1,000 | 1,360 |
| 2002-12-02 | 545 | 545 | 545 | 545 | 1,500 | 1,362.50 |
| 2002-11-29 | 520 | 545 | 520 | 545 | 3,000 | 1,362.50 |
| 2002-11-28 | 534 | 540 | 520 | 540 | 3,000 | 1,350 |
| 2002-11-27 | 545 | 545 | 544 | 544 | 2,500 | 1,360 |
| 2002-11-26 | 545 | 545 | 521 | 545 | 3,000 | 1,362.50 |
| 2002-11-25 | 545 | 545 | 545 | 545 | 1,500 | 1,362.50 |
| 2002-11-22 | 540 | 545 | 540 | 545 | 7,000 | 1,362.50 |
| 2002-11-21 | 540 | 540 | 540 | 540 | 1,000 | 1,350 |
| 2002-11-20 | 535 | 540 | 535 | 540 | 3,000 | 1,350 |
| 2002-11-19 | 545 | 545 | 545 | 545 | 1,000 | 1,362.50 |
| 2002-11-18 | 535 | 545 | 520 | 545 | 3,000 | 1,362.50 |
| 2002-11-15 | 545 | 545 | 525 | 545 | 4,000 | 1,362.50 |
| 2002-11-14 | 545 | 545 | 545 | 545 | 1,000 | 1,362.50 |
| 2002-11-13 | 547 | 547 | 547 | 547 | 1,000 | 1,367.50 |
| 2002-11-12 | 541 | 550 | 541 | 549 | 3,000 | 1,372.50 |
| 2002-11-11 | 549 | 549 | 548 | 548 | 1,000 | 1,370 |
| 2002-11-08 | 540 | 550 | 540 | 550 | 1,000 | 1,375 |
| 2002-11-07 | 550 | 550 | 550 | 550 | 500 | 1,375 |
| 2002-11-06 | 557 | 557 | 557 | 557 | 1,000 | 1,392.50 |
| 2002-11-05 | 558 | 558 | 558 | 558 | 500 | 1,395 |
| 2002-11-01 | 559 | 560 | 559 | 559 | 2,500 | 1,397.50 |
| 2002-10-29 | 559 | 559 | 559 | 559 | 1,000 | 1,397.50 |
| 2002-10-28 | 560 | 560 | 560 | 560 | 1,000 | 1,400 |
| 2002-10-25 | 560 | 560 | 550 | 560 | 6,000 | 1,400 |
| 2002-10-24 | 558 | 560 | 558 | 560 | 4,000 | 1,400 |
| 2002-10-22 | 560 | 560 | 560 | 560 | 2,000 | 1,400 |
| 2002-10-21 | 555 | 560 | 555 | 560 | 2,000 | 1,400 |
| 2002-10-17 | 565 | 565 | 560 | 560 | 2,000 | 1,400 |
| 2002-10-11 | 560 | 569 | 560 | 569 | 2,000 | 1,422.50 |
| 2002-10-08 | 570 | 570 | 570 | 570 | 1,000 | 1,425 |
| 2002-10-04 | 570 | 570 | 570 | 570 | 1,000 | 1,425 |
| 2002-09-30 | 580 | 580 | 580 | 580 | 2,000 | 1,450 |
| 2002-09-26 | 583 | 583 | 582 | 582 | 2,000 | 1,455 |
| 2002-09-25 | 585 | 585 | 582 | 582 | 3,000 | 1,455 |
| 2002-09-24 | 590 | 590 | 590 | 590 | 4,000 | 1,475 |
| 2002-09-20 | 583 | 584 | 583 | 584 | 6,000 | 1,460 |
| 2002-09-19 | 580 | 580 | 580 | 580 | 2,000 | 1,450 |
| 2002-09-18 | 576 | 576 | 575 | 575 | 2,000 | 1,437.50 |
| 2002-09-17 | 583 | 584 | 583 | 583 | 3,000 | 1,457.50 |
| 2002-09-13 | 571 | 571 | 571 | 571 | 19,000 | 1,427.50 |
| 2002-09-12 | 575 | 575 | 575 | 575 | 5,000 | 1,437.50 |
| 2002-09-06 | 580 | 580 | 580 | 580 | 1,000 | 1,450 |
| 2002-09-05 | 567 | 567 | 567 | 567 | 1,000 | 1,417.50 |
| 2002-09-04 | 570 | 570 | 567 | 567 | 2,000 | 1,417.50 |
| 2002-09-03 | 580 | 580 | 570 | 570 | 5,000 | 1,425 |
| 2002-09-02 | 570 | 570 | 570 | 570 | 1,000 | 1,425 |
| 2002-08-30 | 580 | 580 | 580 | 580 | 1,000 | 1,450 |
| 2002-08-28 | 570 | 570 | 570 | 570 | 2,000 | 1,425 |
| 2002-08-27 | 590 | 590 | 590 | 590 | 2,000 | 1,475 |
| 2002-08-26 | 583 | 590 | 583 | 590 | 2,000 | 1,475 |
| 2002-08-23 | 580 | 583 | 580 | 583 | 8,000 | 1,457.50 |
| 2002-08-22 | 580 | 580 | 580 | 580 | 1,000 | 1,450 |
| 2002-08-19 | 583 | 583 | 583 | 583 | 1,000 | 1,457.50 |
| 2002-08-14 | 563 | 563 | 563 | 563 | 1,000 | 1,407.50 |
| 2002-08-09 | 563 | 563 | 563 | 563 | 1,000 | 1,407.50 |
| 2002-08-08 | 563 | 565 | 563 | 565 | 2,000 | 1,412.50 |
| 2002-08-07 | 565 | 565 | 565 | 565 | 2,000 | 1,412.50 |
| 2002-08-06 | 570 | 570 | 570 | 570 | 3,000 | 1,425 |
| 2002-07-30 | 570 | 570 | 570 | 570 | 1,000 | 1,425 |
| 2002-07-26 | 599 | 599 | 599 | 599 | 1,000 | 1,497.50 |
| 2002-07-24 | 580 | 600 | 580 | 600 | 3,000 | 1,500 |
| 2002-07-19 | 570 | 570 | 570 | 570 | 2,000 | 1,425 |
| 2002-07-12 | 580 | 580 | 580 | 580 | 2,000 | 1,450 |
| 2002-07-09 | 610 | 610 | 600 | 600 | 2,000 | 1,500 |
| 2002-07-08 | 610 | 610 | 610 | 610 | 1,000 | 1,525 |
| 2002-07-05 | 600 | 610 | 600 | 610 | 14,000 | 1,525 |
| 2002-07-04 | 597 | 600 | 597 | 600 | 2,000 | 1,500 |
| 2002-06-28 | 599 | 599 | 599 | 599 | 1,000 | 1,497.50 |
| 2002-06-27 | 590 | 590 | 590 | 590 | 2,000 | 1,475 |
| 2002-06-24 | 580 | 600 | 580 | 600 | 4,000 | 1,500 |
| 2002-05-27 | 588 | 588 | 588 | 588 | 1,000 | 1,470 |
| 2002-05-24 | 560 | 590 | 560 | 590 | 6,000 | 1,475 |
| 2002-05-16 | 550 | 550 | 550 | 550 | 1,000 | 1,375 |
| 2002-05-15 | 550 | 550 | 550 | 550 | 1,000 | 1,375 |
| 2002-05-02 | 545 | 545 | 545 | 545 | 1,000 | 1,362.50 |
| 2002-04-25 | 540 | 540 | 540 | 540 | 2,000 | 1,350 |
| 2002-04-24 | 545 | 545 | 545 | 545 | 3,000 | 1,362.50 |
| 2002-04-22 | 547 | 547 | 547 | 547 | 1,000 | 1,367.50 |
| 2002-04-19 | 540 | 540 | 540 | 540 | 10,000 | 1,350 |
| 2002-04-17 | 540 | 540 | 522 | 522 | 3,000 | 1,305 |
| 2002-04-11 | 555 | 555 | 555 | 555 | 1,000 | 1,387.50 |
| 2002-04-09 | 556 | 556 | 556 | 556 | 1,000 | 1,390 |
| 2002-04-08 | 530 | 530 | 530 | 530 | 1,000 | 1,325 |
| 2002-04-05 | 530 | 530 | 530 | 530 | 1,000 | 1,325 |
| 2002-04-03 | 530 | 530 | 530 | 530 | 1,000 | 1,325 |
| 2002-03-28 | 559 | 559 | 559 | 559 | 1,000 | 1,397.50 |
| 2002-03-27 | 540 | 540 | 540 | 540 | 2,000 | 1,350 |
| 2002-03-25 | 560 | 560 | 560 | 560 | 2,000 | 1,400 |
| 2002-03-22 | 549 | 554 | 549 | 554 | 4,000 | 1,385 |
| 2002-03-20 | 549 | 549 | 549 | 549 | 1,000 | 1,372.50 |
| 2002-03-19 | 535 | 549 | 535 | 549 | 3,000 | 1,372.50 |
| 2002-03-13 | 513 | 560 | 510 | 560 | 15,000 | 1,400 |
| 2002-03-12 | 550 | 550 | 510 | 510 | 21,000 | 1,275 |
| 2002-03-11 | 540 | 540 | 540 | 540 | 1,000 | 1,350 |
| 2002-03-06 | 550 | 550 | 540 | 540 | 4,000 | 1,350 |
| 2002-02-22 | 550 | 560 | 540 | 560 | 7,000 | 1,400 |
| 2002-02-21 | 549 | 550 | 549 | 550 | 2,000 | 1,375 |
| 2002-02-08 | 550 | 550 | 550 | 550 | 2,000 | 1,375 |
| 2002-01-31 | 551 | 559 | 551 | 559 | 5,000 | 1,397.50 |
| 2002-01-29 | 540 | 550 | 540 | 550 | 3,000 | 1,375 |
| 2002-01-25 | 551 | 551 | 551 | 551 | 1,000 | 1,377.50 |
| 2002-01-24 | 559 | 559 | 555 | 555 | 4,000 | 1,387.50 |
| 2002-01-18 | 559 | 559 | 559 | 559 | 1,000 | 1,397.50 |
| 2002-01-15 | 560 | 560 | 560 | 560 | 1,000 | 1,400 |
| 2002-01-11 | 548 | 548 | 548 | 548 | 1,000 | 1,370 |
| 2002-01-09 | 559 | 570 | 559 | 570 | 2,000 | 1,425 |
| 2002-01-04 | 569 | 569 | 569 | 569 | 1,000 | 1,422.50 |
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
