2805 ヱスビー食品(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	755	755	755	755	5,500	1,887.50
2004-12-29	755	755	753	755	2,500	1,887.50
2004-12-28	753	753	753	753	500	1,882.50
2004-12-27	745	747	745	747	3,000	1,867.50
2004-12-24	742	742	741	741	2,500	1,852.50
2004-12-22	743	744	740	740	4,500	1,850
2004-12-21	760	760	745	755	2,500	1,887.50
2004-12-20	745	745	745	745	1,000	1,862.50
2004-12-17	740	740	737	737	1,000	1,842.50
2004-12-16	760	760	731	735	8,500	1,837.50
2004-12-15	760	760	759	759	1,500	1,897.50
2004-12-14	760	760	750	760	4,000	1,900
2004-12-13	770	770	760	760	2,500	1,900
2004-12-10	750	770	750	770	12,000	1,925
2004-12-09	750	750	750	750	2,000	1,875
2004-12-08	768	768	760	767	3,000	1,917.50
2004-12-07	754	754	754	754	500	1,885
2004-12-06	764	767	764	767	2,000	1,917.50
2004-12-03	760	760	754	754	3,500	1,885
2004-12-02	760	760	760	760	500	1,900
2004-12-01	760	760	760	760	1,000	1,900
2004-11-30	755	755	755	755	500	1,887.50
2004-11-29	754	754	754	754	1,000	1,885
2004-11-26	764	764	764	764	500	1,910
2004-11-25	764	764	764	764	2,000	1,910
2004-11-24	764	764	764	764	3,000	1,910
2004-11-22	765	765	765	765	1,000	1,912.50
2004-11-19	741	750	741	750	1,000	1,875
2004-11-18	741	741	741	741	500	1,852.50
2004-11-17	741	741	741	741	500	1,852.50
2004-11-16	752	753	731	740	9,000	1,850
2004-11-15	761	761	760	760	1,500	1,900
2004-11-08	741	741	741	741	500	1,852.50
2004-11-05	752	757	752	752	1,500	1,880
2004-11-04	745	745	741	741	1,000	1,852.50
2004-11-01	748	748	748	748	500	1,870
2004-10-29	746	746	745	745	3,500	1,862.50
2004-10-26	750	765	730	765	8,500	1,912.50
2004-10-25	763	763	763	763	4,000	1,907.50
2004-10-22	763	763	762	763	2,500	1,907.50
2004-10-21	762	762	762	762	500	1,905
2004-10-20	758	758	758	758	1,500	1,895
2004-10-19	760	760	753	753	3,500	1,882.50
2004-10-15	745	760	745	760	1,000	1,900
2004-10-14	746	746	745	745	2,000	1,862.50
2004-10-12	747	747	747	747	500	1,867.50
2004-10-08	747	747	745	745	2,500	1,862.50
2004-10-07	750	750	750	750	500	1,875
2004-10-06	769	769	769	769	500	1,922.50
2004-10-05	757	757	757	757	500	1,892.50
2004-10-04	750	750	750	750	500	1,875
2004-10-01	746	756	746	755	5,500	1,887.50
2004-09-29	745	745	745	745	1,500	1,862.50
2004-09-28	755	755	745	745	2,500	1,862.50
2004-09-27	759	760	750	755	4,500	1,887.50
2004-09-24	785	790	785	790	10,500	1,975
2004-09-22	785	785	785	785	2,000	1,962.50
2004-09-21	785	785	780	782	5,000	1,955
2004-09-17	785	785	780	780	5,000	1,950
2004-09-16	778	789	775	789	11,000	1,972.50
2004-09-15	780	781	775	778	7,000	1,945
2004-09-14	780	780	776	776	2,500	1,940
2004-09-13	779	779	775	775	3,500	1,937.50
2004-09-10	778	778	768	770	4,500	1,925
2004-09-09	765	780	761	780	16,500	1,950
2004-09-08	760	765	760	760	3,000	1,900
2004-09-07	755	765	755	765	3,500	1,912.50
2004-09-06	760	760	760	760	3,500	1,900
2004-09-03	755	755	755	755	1,500	1,887.50
2004-09-02	753	755	753	755	5,500	1,887.50
2004-09-01	752	753	752	753	2,500	1,882.50
2004-08-31	752	752	752	752	1,000	1,880
2004-08-30	750	750	749	750	6,500	1,875
2004-08-27	750	750	750	750	4,500	1,875
2004-08-26	750	750	750	750	3,000	1,875
2004-08-25	750	750	749	750	3,000	1,875
2004-08-24	750	750	750	750	5,000	1,875
2004-08-23	740	750	740	750	5,000	1,875
2004-08-20	750	750	750	750	1,500	1,875
2004-08-19	742	742	741	741	1,000	1,852.50
2004-08-18	745	745	741	741	1,000	1,852.50
2004-08-17	748	748	748	748	2,000	1,870
2004-08-16	748	749	748	749	1,500	1,872.50
2004-08-13	749	749	749	749	500	1,872.50
2004-08-12	750	750	750	750	2,000	1,875
2004-08-11	750	750	750	750	2,500	1,875
2004-08-10	750	750	745	750	3,000	1,875
2004-08-09	750	750	750	750	1,500	1,875
2004-08-06	750	750	750	750	1,500	1,875
2004-08-05	750	750	740	740	3,500	1,850
2004-08-04	750	750	750	750	1,000	1,875
2004-08-03	750	750	742	742	4,500	1,855
2004-08-02	750	750	750	750	1,500	1,875
2004-07-30	740	750	740	750	1,000	1,875
2004-07-29	741	750	741	750	5,000	1,875
2004-07-28	740	740	735	735	12,000	1,837.50
2004-07-27	748	748	740	741	8,000	1,852.50
2004-07-26	748	748	748	748	2,500	1,870
2004-07-23	753	753	745	745	14,000	1,862.50
2004-07-22	753	753	753	753	2,000	1,882.50
2004-07-21	754	755	752	755	7,500	1,887.50
2004-07-20	755	755	755	755	2,500	1,887.50
2004-07-16	755	755	755	755	2,500	1,887.50
2004-07-15	755	755	751	752	2,500	1,880
2004-07-14	760	760	755	755	5,500	1,887.50
2004-07-13	770	771	755	755	14,500	1,887.50
2004-07-12	763	770	763	770	3,500	1,925
2004-07-09	760	765	760	760	2,500	1,900
2004-07-07	759	760	759	760	3,000	1,900
2004-07-06	760	760	760	760	2,500	1,900
2004-07-05	760	760	755	760	3,500	1,900
2004-07-02	760	760	758	758	10,000	1,895
2004-07-01	760	760	760	760	1,500	1,900
2004-06-30	754	760	754	755	4,000	1,887.50
2004-06-29	755	755	754	754	3,500	1,885
2004-06-28	748	748	748	748	500	1,870
2004-06-25	755	755	741	750	6,500	1,875
2004-06-24	754	755	754	755	2,500	1,887.50
2004-06-23	759	760	759	760	1,000	1,900
2004-06-22	755	755	750	750	1,500	1,875
2004-06-21	751	751	751	751	500	1,877.50
2004-06-17	750	750	750	750	6,000	1,875
2004-06-16	750	750	750	750	1,500	1,875
2004-06-15	750	760	750	760	1,000	1,900
2004-06-14	751	760	751	760	2,000	1,900
2004-06-11	760	760	760	760	1,000	1,900
2004-06-10	742	760	742	760	2,500	1,900
2004-06-09	740	755	740	742	2,000	1,855
2004-06-08	740	740	740	740	4,000	1,850
2004-06-03	751	751	740	740	1,500	1,850
2004-06-01	750	755	750	755	1,500	1,887.50
2004-05-31	755	755	755	755	500	1,887.50
2004-05-28	755	755	755	755	500	1,887.50
2004-05-27	755	755	755	755	500	1,887.50
2004-05-25	755	755	755	755	2,000	1,887.50
2004-05-24	750	755	750	755	2,500	1,887.50
2004-05-21	750	750	750	750	500	1,875
2004-05-20	750	750	745	745	1,000	1,862.50
2004-05-19	750	750	750	750	500	1,875
2004-05-18	740	750	740	750	2,000	1,875
2004-05-17	740	740	740	740	1,000	1,850
2004-05-14	755	755	755	755	500	1,887.50
2004-05-13	755	755	755	755	500	1,887.50
2004-05-12	755	755	755	755	1,000	1,887.50
2004-05-11	741	741	740	740	2,000	1,850
2004-05-10	750	750	740	740	2,000	1,850
2004-05-07	750	750	750	750	500	1,875
2004-05-06	760	760	760	760	1,000	1,900
2004-04-30	764	764	740	740	6,500	1,850
2004-04-27	760	764	760	764	4,000	1,910
2004-04-26	750	760	750	760	4,500	1,900
2004-04-23	750	760	750	750	3,500	1,875
2004-04-22	765	765	750	750	2,500	1,875
2004-04-21	760	760	750	750	2,000	1,875
2004-04-20	760	760	760	760	500	1,900
2004-04-19	766	766	755	755	2,000	1,887.50
2004-04-16	760	760	760	760	1,000	1,900
2004-04-15	760	765	760	765	2,000	1,912.50
2004-04-14	750	750	750	750	2,500	1,875
2004-04-13	750	750	740	740	1,500	1,850
2004-04-12	740	750	740	740	3,500	1,850
2004-04-09	741	750	741	750	3,000	1,875
2004-04-08	740	740	740	740	500	1,850
2004-04-07	745	746	743	746	2,500	1,865
2004-04-06	742	742	740	740	1,000	1,850
2004-04-05	738	750	738	742	4,500	1,855
2004-04-02	740	750	720	731	3,500	1,827.50
2004-04-01	740	750	740	750	1,500	1,875
2004-03-31	759	760	759	760	1,000	1,900
2004-03-30	750	750	750	750	3,500	1,875
2004-03-29	744	750	744	750	2,500	1,875
2004-03-26	755	770	750	755	6,500	1,887.50
2004-03-25	770	777	770	777	4,000	1,942.50
2004-03-24	760	770	760	770	11,000	1,925
2004-03-23	760	761	758	760	6,500	1,900
2004-03-22	752	770	750	760	15,000	1,900
2004-03-19	750	751	750	751	4,500	1,877.50
2004-03-18	743	750	740	750	6,500	1,875
2004-03-17	750	751	747	747	4,500	1,867.50
2004-03-16	747	750	747	750	4,500	1,875
2004-03-15	750	750	745	746	4,000	1,865
2004-03-12	750	750	745	745	3,500	1,862.50
2004-03-11	750	750	750	750	2,000	1,875
2004-03-10	747	750	747	747	5,500	1,867.50
2004-03-09	745	747	745	747	2,000	1,867.50
2004-03-08	743	745	743	745	3,500	1,862.50
2004-03-05	740	742	740	740	5,000	1,850
2004-03-04	735	741	735	740	7,500	1,850
2004-03-03	740	740	732	740	3,500	1,850
2004-03-02	735	735	735	735	3,000	1,837.50
2004-03-01	730	735	730	732	2,000	1,830
2004-02-27	720	734	720	734	2,500	1,835
2004-02-26	742	742	739	739	6,500	1,847.50
2004-02-25	741	742	740	742	5,000	1,855
2004-02-24	740	740	731	738	6,000	1,845
2004-02-23	725	730	725	730	3,500	1,825
2004-02-20	720	725	720	720	4,000	1,800
2004-02-19	715	725	715	720	3,000	1,800
2004-02-18	715	715	715	715	3,000	1,787.50
2004-02-17	710	715	705	715	7,000	1,787.50
2004-02-16	700	705	700	705	6,000	1,762.50
2004-02-13	700	700	700	700	1,000	1,750
2004-02-12	695	695	695	695	500	1,737.50
2004-02-10	695	695	695	695	1,500	1,737.50
2004-02-09	690	690	690	690	1,000	1,725
2004-02-06	697	700	690	690	2,000	1,725
2004-02-05	697	697	697	697	1,500	1,742.50
2004-02-04	700	700	695	695	2,500	1,737.50
2004-02-03	695	695	695	695	1,500	1,737.50
2004-02-02	690	695	690	695	1,500	1,737.50
2004-01-30	686	688	686	688	1,000	1,720
2004-01-29	688	688	687	688	4,500	1,720
2004-01-28	685	688	685	688	2,000	1,720
2004-01-27	685	685	685	685	2,000	1,712.50
2004-01-26	680	680	680	680	1,000	1,700
2004-01-23	669	677	669	677	2,000	1,692.50
2004-01-22	665	668	665	668	2,000	1,670
2004-01-21	665	665	665	665	500	1,662.50
2004-01-20	678	678	677	677	1,500	1,692.50
2004-01-19	672	674	672	674	2,500	1,685
2004-01-16	671	672	663	665	2,000	1,662.50
2004-01-15	670	671	661	663	5,500	1,657.50
2004-01-14	670	671	670	671	1,500	1,677.50
2004-01-13	671	671	670	670	2,000	1,675
2004-01-09	670	672	670	672	2,000	1,680
2004-01-08	672	673	670	670	3,500	1,675
2004-01-07	672	672	671	671	2,000	1,677.50
2004-01-06	670	672	668	668	6,000	1,670
2004-01-05	670	675	670	670	3,500	1,675

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