2805 ヱスビー食品(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 670 | 670 | 670 | 670 | 1,000 | 837.50 |
| 2003-12-29 | 668 | 668 | 668 | 668 | 1,500 | 835 |
| 2003-12-26 | 668 | 670 | 668 | 668 | 3,500 | 835 |
| 2003-12-25 | 668 | 668 | 668 | 668 | 2,500 | 835 |
| 2003-12-24 | 664 | 668 | 664 | 668 | 2,500 | 835 |
| 2003-12-22 | 641 | 665 | 641 | 664 | 1,500 | 830 |
| 2003-12-19 | 650 | 670 | 640 | 640 | 7,000 | 800 |
| 2003-12-18 | 666 | 666 | 666 | 666 | 1,000 | 832.50 |
| 2003-12-17 | 670 | 670 | 668 | 668 | 1,000 | 835 |
| 2003-12-15 | 670 | 670 | 670 | 670 | 12,000 | 837.50 |
| 2003-12-12 | 660 | 670 | 660 | 670 | 2,500 | 837.50 |
| 2003-12-11 | 660 | 660 | 660 | 660 | 500 | 825 |
| 2003-12-10 | 660 | 660 | 660 | 660 | 500 | 825 |
| 2003-12-08 | 662 | 662 | 650 | 650 | 2,000 | 812.50 |
| 2003-12-05 | 650 | 650 | 650 | 650 | 1,500 | 812.50 |
| 2003-12-03 | 641 | 650 | 641 | 650 | 1,000 | 812.50 |
| 2003-12-02 | 650 | 650 | 640 | 650 | 2,500 | 812.50 |
| 2003-12-01 | 650 | 650 | 650 | 650 | 1,000 | 812.50 |
| 2003-11-28 | 660 | 660 | 660 | 660 | 500 | 825 |
| 2003-11-27 | 655 | 658 | 655 | 658 | 3,000 | 822.50 |
| 2003-11-25 | 651 | 651 | 651 | 651 | 1,500 | 813.75 |
| 2003-11-21 | 650 | 654 | 650 | 651 | 5,000 | 813.75 |
| 2003-11-19 | 642 | 650 | 642 | 650 | 1,500 | 812.50 |
| 2003-11-17 | 655 | 655 | 650 | 650 | 4,000 | 812.50 |
| 2003-11-14 | 650 | 650 | 650 | 650 | 2,500 | 812.50 |
| 2003-11-13 | 660 | 660 | 660 | 660 | 500 | 825 |
| 2003-11-12 | 660 | 660 | 660 | 660 | 1,500 | 825 |
| 2003-11-11 | 655 | 655 | 650 | 655 | 3,500 | 818.75 |
| 2003-11-10 | 655 | 655 | 655 | 655 | 1,000 | 818.75 |
| 2003-11-06 | 650 | 650 | 650 | 650 | 500 | 812.50 |
| 2003-11-05 | 650 | 650 | 650 | 650 | 1,500 | 812.50 |
| 2003-11-04 | 664 | 664 | 650 | 660 | 3,000 | 825 |
| 2003-10-31 | 657 | 657 | 657 | 657 | 500 | 821.25 |
| 2003-10-30 | 655 | 655 | 655 | 655 | 500 | 818.75 |
| 2003-10-29 | 660 | 660 | 650 | 650 | 1,500 | 812.50 |
| 2003-10-28 | 656 | 656 | 656 | 656 | 2,500 | 820 |
| 2003-10-24 | 650 | 655 | 650 | 655 | 2,500 | 818.75 |
| 2003-10-23 | 650 | 650 | 650 | 650 | 1,500 | 812.50 |
| 2003-10-22 | 655 | 655 | 655 | 655 | 500 | 818.75 |
| 2003-10-21 | 650 | 650 | 650 | 650 | 1,000 | 812.50 |
| 2003-10-20 | 659 | 659 | 659 | 659 | 2,500 | 823.75 |
| 2003-10-17 | 650 | 659 | 650 | 659 | 1,000 | 823.75 |
| 2003-10-16 | 650 | 660 | 650 | 660 | 9,000 | 825 |
| 2003-10-15 | 650 | 650 | 635 | 638 | 3,000 | 797.50 |
| 2003-10-14 | 655 | 655 | 650 | 650 | 2,500 | 812.50 |
| 2003-10-10 | 650 | 655 | 650 | 655 | 2,500 | 818.75 |
| 2003-10-09 | 658 | 658 | 639 | 639 | 1,000 | 798.75 |
| 2003-10-08 | 650 | 660 | 635 | 638 | 14,000 | 797.50 |
| 2003-10-07 | 660 | 660 | 660 | 660 | 500 | 825 |
| 2003-10-06 | 663 | 663 | 660 | 660 | 3,000 | 825 |
| 2003-10-03 | 640 | 645 | 640 | 640 | 3,000 | 800 |
| 2003-10-02 | 640 | 640 | 640 | 640 | 1,500 | 800 |
| 2003-10-01 | 640 | 640 | 640 | 640 | 500 | 800 |
| 2003-09-30 | 645 | 645 | 645 | 645 | 500 | 806.25 |
| 2003-09-29 | 643 | 643 | 600 | 635 | 14,500 | 793.75 |
| 2003-09-26 | 640 | 640 | 630 | 630 | 5,500 | 787.50 |
| 2003-09-25 | 660 | 660 | 636 | 652 | 7,500 | 815 |
| 2003-09-24 | 659 | 675 | 655 | 675 | 22,500 | 843.75 |
| 2003-09-22 | 645 | 659 | 645 | 659 | 10,000 | 823.75 |
| 2003-09-19 | 639 | 641 | 639 | 641 | 8,000 | 801.25 |
| 2003-09-18 | 633 | 639 | 633 | 639 | 2,500 | 798.75 |
| 2003-09-17 | 637 | 638 | 633 | 633 | 6,500 | 791.25 |
| 2003-09-16 | 633 | 634 | 633 | 634 | 7,000 | 792.50 |
| 2003-09-12 | 633 | 633 | 633 | 633 | 3,500 | 791.25 |
| 2003-09-11 | 633 | 633 | 633 | 633 | 500 | 791.25 |
| 2003-09-10 | 629 | 632 | 629 | 632 | 4,500 | 790 |
| 2003-09-09 | 627 | 630 | 627 | 628 | 3,000 | 785 |
| 2003-09-08 | 632 | 632 | 627 | 627 | 6,500 | 783.75 |
| 2003-09-05 | 632 | 633 | 630 | 630 | 3,500 | 787.50 |
| 2003-09-04 | 630 | 633 | 630 | 630 | 4,000 | 787.50 |
| 2003-09-03 | 633 | 633 | 630 | 630 | 4,500 | 787.50 |
| 2003-09-02 | 630 | 634 | 630 | 630 | 7,000 | 787.50 |
| 2003-09-01 | 631 | 633 | 630 | 630 | 9,500 | 787.50 |
| 2003-08-29 | 630 | 634 | 630 | 634 | 5,000 | 792.50 |
| 2003-08-28 | 631 | 633 | 630 | 633 | 4,000 | 791.25 |
| 2003-08-27 | 632 | 633 | 630 | 630 | 5,000 | 787.50 |
| 2003-08-26 | 634 | 634 | 632 | 632 | 2,500 | 790 |
| 2003-08-25 | 632 | 632 | 632 | 632 | 1,500 | 790 |
| 2003-08-22 | 632 | 632 | 632 | 632 | 4,000 | 790 |
| 2003-08-21 | 630 | 632 | 620 | 632 | 2,000 | 790 |
| 2003-08-20 | 625 | 630 | 625 | 630 | 2,000 | 787.50 |
| 2003-08-19 | 625 | 625 | 625 | 625 | 1,000 | 781.25 |
| 2003-08-18 | 630 | 630 | 611 | 618 | 4,000 | 772.50 |
| 2003-08-15 | 625 | 630 | 625 | 630 | 2,000 | 787.50 |
| 2003-08-13 | 610 | 610 | 610 | 610 | 2,000 | 762.50 |
| 2003-08-12 | 629 | 629 | 620 | 620 | 1,000 | 775 |
| 2003-08-11 | 628 | 629 | 628 | 629 | 2,500 | 786.25 |
| 2003-08-08 | 629 | 629 | 629 | 629 | 500 | 786.25 |
| 2003-08-07 | 630 | 630 | 630 | 630 | 2,000 | 787.50 |
| 2003-08-06 | 630 | 630 | 630 | 630 | 500 | 787.50 |
| 2003-08-05 | 630 | 630 | 626 | 630 | 2,000 | 787.50 |
| 2003-08-04 | 630 | 630 | 630 | 630 | 1,000 | 787.50 |
| 2003-08-01 | 630 | 630 | 630 | 630 | 3,500 | 787.50 |
| 2003-07-31 | 620 | 630 | 620 | 630 | 4,500 | 787.50 |
| 2003-07-30 | 628 | 628 | 628 | 628 | 1,500 | 785 |
| 2003-07-29 | 627 | 630 | 618 | 630 | 2,000 | 787.50 |
| 2003-07-28 | 627 | 627 | 627 | 627 | 1,500 | 783.75 |
| 2003-07-25 | 627 | 627 | 625 | 627 | 2,000 | 783.75 |
| 2003-07-24 | 626 | 627 | 626 | 627 | 3,500 | 783.75 |
| 2003-07-23 | 625 | 626 | 625 | 626 | 1,500 | 782.50 |
| 2003-07-22 | 625 | 625 | 625 | 625 | 2,000 | 781.25 |
| 2003-07-18 | 624 | 624 | 624 | 624 | 500 | 780 |
| 2003-07-16 | 625 | 625 | 615 | 615 | 1,000 | 768.75 |
| 2003-07-15 | 625 | 625 | 625 | 625 | 500 | 781.25 |
| 2003-07-14 | 625 | 625 | 625 | 625 | 2,500 | 781.25 |
| 2003-07-11 | 619 | 625 | 610 | 625 | 17,500 | 781.25 |
| 2003-07-10 | 619 | 619 | 619 | 619 | 500 | 773.75 |
| 2003-07-09 | 620 | 620 | 600 | 600 | 2,000 | 750 |
| 2003-07-08 | 615 | 620 | 615 | 620 | 3,500 | 775 |
| 2003-07-07 | 612 | 620 | 612 | 620 | 1,500 | 775 |
| 2003-07-04 | 610 | 612 | 610 | 612 | 1,000 | 765 |
| 2003-07-03 | 610 | 610 | 610 | 610 | 1,500 | 762.50 |
| 2003-07-02 | 610 | 610 | 605 | 610 | 3,000 | 762.50 |
| 2003-07-01 | 612 | 612 | 612 | 612 | 1,000 | 765 |
| 2003-06-30 | 615 | 616 | 615 | 616 | 3,000 | 770 |
| 2003-06-26 | 612 | 612 | 612 | 612 | 500 | 765 |
| 2003-06-25 | 612 | 612 | 612 | 612 | 500 | 765 |
| 2003-06-24 | 610 | 610 | 608 | 608 | 5,000 | 760 |
| 2003-06-23 | 610 | 610 | 610 | 610 | 500 | 762.50 |
| 2003-06-20 | 610 | 610 | 600 | 600 | 4,000 | 750 |
| 2003-06-19 | 607 | 608 | 607 | 608 | 1,000 | 760 |
| 2003-06-18 | 601 | 607 | 601 | 607 | 1,000 | 758.75 |
| 2003-06-16 | 606 | 606 | 605 | 605 | 1,500 | 756.25 |
| 2003-06-13 | 605 | 605 | 605 | 605 | 500 | 756.25 |
| 2003-06-12 | 600 | 605 | 600 | 605 | 1,500 | 756.25 |
| 2003-06-11 | 602 | 605 | 602 | 605 | 1,000 | 756.25 |
| 2003-06-06 | 600 | 600 | 600 | 600 | 1,500 | 750 |
| 2003-06-05 | 605 | 605 | 605 | 605 | 1,500 | 756.25 |
| 2003-06-04 | 605 | 605 | 605 | 605 | 1,500 | 756.25 |
| 2003-06-02 | 600 | 601 | 590 | 601 | 3,000 | 751.25 |
| 2003-05-29 | 590 | 590 | 590 | 590 | 500 | 737.50 |
| 2003-05-28 | 590 | 590 | 590 | 590 | 7,500 | 737.50 |
| 2003-05-27 | 590 | 590 | 590 | 590 | 1,000 | 737.50 |
| 2003-05-26 | 600 | 600 | 590 | 590 | 1,500 | 737.50 |
| 2003-05-23 | 590 | 600 | 590 | 600 | 5,500 | 750 |
| 2003-05-22 | 590 | 590 | 590 | 590 | 500 | 737.50 |
| 2003-05-21 | 580 | 580 | 580 | 580 | 500 | 725 |
| 2003-05-20 | 590 | 590 | 590 | 590 | 500 | 737.50 |
| 2003-05-19 | 580 | 590 | 580 | 590 | 2,500 | 737.50 |
| 2003-05-15 | 570 | 570 | 570 | 570 | 1,000 | 712.50 |
| 2003-05-14 | 580 | 590 | 580 | 590 | 1,500 | 737.50 |
| 2003-05-13 | 580 | 580 | 580 | 580 | 1,000 | 725 |
| 2003-05-12 | 572 | 572 | 570 | 570 | 3,000 | 712.50 |
| 2003-05-08 | 570 | 570 | 570 | 570 | 4,000 | 712.50 |
| 2003-05-07 | 580 | 580 | 580 | 580 | 2,500 | 725 |
| 2003-05-06 | 580 | 580 | 580 | 580 | 500 | 725 |
| 2003-05-01 | 580 | 580 | 570 | 570 | 2,500 | 712.50 |
| 2003-04-30 | 570 | 570 | 570 | 570 | 1,000 | 712.50 |
| 2003-04-28 | 570 | 580 | 570 | 580 | 4,000 | 725 |
| 2003-04-25 | 590 | 590 | 590 | 590 | 500 | 737.50 |
| 2003-04-24 | 585 | 590 | 585 | 590 | 4,000 | 737.50 |
| 2003-04-23 | 580 | 580 | 580 | 580 | 3,000 | 725 |
| 2003-04-21 | 570 | 570 | 570 | 570 | 500 | 712.50 |
| 2003-04-18 | 590 | 590 | 580 | 580 | 4,000 | 725 |
| 2003-04-14 | 580 | 580 | 580 | 580 | 1,500 | 725 |
| 2003-04-11 | 595 | 595 | 580 | 580 | 2,000 | 725 |
| 2003-04-10 | 595 | 595 | 595 | 595 | 1,000 | 743.75 |
| 2003-04-09 | 590 | 590 | 590 | 590 | 1,000 | 737.50 |
| 2003-04-04 | 580 | 580 | 580 | 580 | 1,000 | 725 |
| 2003-04-01 | 585 | 585 | 585 | 585 | 23,000 | 731.25 |
| 2003-03-31 | 615 | 615 | 615 | 615 | 1,000 | 768.75 |
| 2003-03-25 | 606 | 606 | 600 | 600 | 8,500 | 750 |
| 2003-03-24 | 610 | 610 | 609 | 610 | 8,000 | 762.50 |
| 2003-03-20 | 607 | 608 | 605 | 608 | 2,500 | 760 |
| 2003-03-19 | 606 | 606 | 605 | 605 | 1,000 | 756.25 |
| 2003-03-18 | 606 | 606 | 606 | 606 | 1,000 | 757.50 |
| 2003-03-17 | 605 | 606 | 605 | 605 | 2,500 | 756.25 |
| 2003-03-14 | 606 | 607 | 606 | 607 | 1,500 | 758.75 |
| 2003-03-13 | 606 | 606 | 606 | 606 | 1,000 | 757.50 |
| 2003-03-12 | 605 | 605 | 600 | 600 | 1,500 | 750 |
| 2003-03-11 | 605 | 610 | 604 | 610 | 9,000 | 762.50 |
| 2003-03-10 | 610 | 610 | 605 | 605 | 2,500 | 756.25 |
| 2003-03-07 | 610 | 610 | 608 | 610 | 2,500 | 762.50 |
| 2003-03-06 | 610 | 610 | 607 | 607 | 1,500 | 758.75 |
| 2003-03-05 | 609 | 609 | 609 | 609 | 500 | 761.25 |
| 2003-03-04 | 608 | 609 | 605 | 605 | 2,500 | 756.25 |
| 2003-03-03 | 610 | 610 | 610 | 610 | 2,500 | 762.50 |
| 2003-02-28 | 608 | 610 | 608 | 610 | 1,000 | 762.50 |
| 2003-02-27 | 608 | 608 | 608 | 608 | 500 | 760 |
| 2003-02-26 | 610 | 610 | 610 | 610 | 2,000 | 762.50 |
| 2003-02-25 | 610 | 610 | 610 | 610 | 2,000 | 762.50 |
| 2003-02-24 | 605 | 610 | 605 | 610 | 5,500 | 762.50 |
| 2003-02-21 | 605 | 605 | 605 | 605 | 500 | 756.25 |
| 2003-02-20 | 600 | 600 | 600 | 600 | 2,000 | 750 |
| 2003-02-19 | 600 | 600 | 600 | 600 | 500 | 750 |
| 2003-02-18 | 599 | 599 | 599 | 599 | 500 | 748.75 |
| 2003-02-17 | 600 | 600 | 599 | 599 | 4,000 | 748.75 |
| 2003-02-13 | 599 | 599 | 599 | 599 | 1,500 | 748.75 |
| 2003-02-12 | 600 | 600 | 599 | 599 | 2,000 | 748.75 |
| 2003-02-10 | 599 | 599 | 599 | 599 | 1,000 | 748.75 |
| 2003-02-07 | 600 | 600 | 600 | 600 | 1,500 | 750 |
| 2003-02-06 | 590 | 600 | 590 | 600 | 2,500 | 750 |
| 2003-02-05 | 590 | 590 | 590 | 590 | 1,000 | 737.50 |
| 2003-02-04 | 590 | 590 | 585 | 585 | 1,500 | 731.25 |
| 2003-02-03 | 580 | 580 | 580 | 580 | 2,500 | 725 |
| 2003-01-31 | 585 | 590 | 585 | 590 | 1,000 | 737.50 |
| 2003-01-30 | 585 | 585 | 585 | 585 | 2,500 | 731.25 |
| 2003-01-29 | 585 | 585 | 585 | 585 | 500 | 731.25 |
| 2003-01-28 | 590 | 590 | 580 | 590 | 3,500 | 737.50 |
| 2003-01-24 | 585 | 590 | 585 | 590 | 4,500 | 737.50 |
| 2003-01-20 | 580 | 585 | 580 | 585 | 2,000 | 731.25 |
| 2003-01-16 | 580 | 580 | 580 | 580 | 1,500 | 725 |
| 2003-01-15 | 576 | 578 | 576 | 578 | 1,500 | 722.50 |
| 2003-01-10 | 575 | 575 | 575 | 575 | 500 | 718.75 |
| 2003-01-09 | 570 | 570 | 570 | 570 | 1,000 | 712.50 |
| 2003-01-08 | 575 | 575 | 575 | 575 | 500 | 718.75 |
| 2003-01-07 | 570 | 580 | 570 | 580 | 2,000 | 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