2805 ヱスビー食品(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 945 | 945 | 934 | 934 | 2,500 | 1,167.50 |
| 2005-12-29 | 939 | 939 | 935 | 939 | 4,500 | 1,173.75 |
| 2005-12-28 | 930 | 935 | 930 | 935 | 1,500 | 1,168.75 |
| 2005-12-27 | 926 | 935 | 926 | 935 | 5,000 | 1,168.75 |
| 2005-12-26 | 940 | 959 | 935 | 935 | 17,000 | 1,168.75 |
| 2005-12-22 | 937 | 939 | 930 | 930 | 9,500 | 1,162.50 |
| 2005-12-21 | 920 | 930 | 920 | 930 | 5,500 | 1,162.50 |
| 2005-12-20 | 931 | 940 | 930 | 939 | 4,500 | 1,173.75 |
| 2005-12-19 | 919 | 934 | 919 | 931 | 3,500 | 1,163.75 |
| 2005-12-16 | 921 | 938 | 919 | 919 | 4,000 | 1,148.75 |
| 2005-12-15 | 940 | 940 | 920 | 920 | 12,000 | 1,150 |
| 2005-12-14 | 942 | 945 | 941 | 941 | 4,500 | 1,176.25 |
| 2005-12-13 | 940 | 942 | 940 | 941 | 9,500 | 1,176.25 |
| 2005-12-12 | 929 | 940 | 929 | 940 | 5,000 | 1,175 |
| 2005-12-09 | 930 | 930 | 910 | 927 | 15,500 | 1,158.75 |
| 2005-12-08 | 919 | 920 | 895 | 895 | 9,500 | 1,118.75 |
| 2005-12-07 | 920 | 920 | 918 | 918 | 4,000 | 1,147.50 |
| 2005-12-06 | 919 | 920 | 915 | 920 | 4,000 | 1,150 |
| 2005-12-05 | 910 | 920 | 910 | 917 | 4,000 | 1,146.25 |
| 2005-12-02 | 910 | 910 | 900 | 910 | 5,000 | 1,137.50 |
| 2005-12-01 | 893 | 900 | 890 | 900 | 13,000 | 1,125 |
| 2005-11-30 | 896 | 896 | 895 | 895 | 1,000 | 1,118.75 |
| 2005-11-29 | 901 | 914 | 900 | 900 | 8,000 | 1,125 |
| 2005-11-28 | 900 | 901 | 900 | 901 | 1,000 | 1,126.25 |
| 2005-11-25 | 907 | 907 | 890 | 890 | 3,500 | 1,112.50 |
| 2005-11-24 | 890 | 900 | 890 | 890 | 5,500 | 1,112.50 |
| 2005-11-22 | 888 | 890 | 885 | 890 | 4,000 | 1,112.50 |
| 2005-11-21 | 890 | 890 | 887 | 888 | 6,500 | 1,110 |
| 2005-11-18 | 916 | 916 | 900 | 900 | 11,500 | 1,125 |
| 2005-11-17 | 919 | 919 | 918 | 918 | 1,000 | 1,147.50 |
| 2005-11-16 | 906 | 910 | 900 | 910 | 11,500 | 1,137.50 |
| 2005-11-15 | 905 | 915 | 900 | 906 | 13,000 | 1,132.50 |
| 2005-11-14 | 905 | 910 | 903 | 905 | 7,500 | 1,131.25 |
| 2005-11-11 | 900 | 900 | 895 | 899 | 4,500 | 1,123.75 |
| 2005-11-10 | 900 | 900 | 899 | 899 | 8,500 | 1,123.75 |
| 2005-11-09 | 907 | 907 | 900 | 900 | 7,000 | 1,125 |
| 2005-11-08 | 888 | 899 | 888 | 899 | 7,500 | 1,123.75 |
| 2005-11-07 | 884 | 886 | 884 | 886 | 4,500 | 1,107.50 |
| 2005-11-04 | 880 | 880 | 878 | 880 | 4,500 | 1,100 |
| 2005-11-02 | 878 | 879 | 875 | 879 | 4,000 | 1,098.75 |
| 2005-11-01 | 875 | 875 | 875 | 875 | 1,000 | 1,093.75 |
| 2005-10-31 | 875 | 875 | 875 | 875 | 2,500 | 1,093.75 |
| 2005-10-28 | 873 | 873 | 873 | 873 | 500 | 1,091.25 |
| 2005-10-27 | 872 | 872 | 872 | 872 | 1,000 | 1,090 |
| 2005-10-26 | 871 | 875 | 870 | 870 | 6,500 | 1,087.50 |
| 2005-10-25 | 872 | 873 | 870 | 871 | 2,000 | 1,088.75 |
| 2005-10-24 | 868 | 870 | 868 | 870 | 2,500 | 1,087.50 |
| 2005-10-21 | 867 | 868 | 865 | 868 | 2,000 | 1,085 |
| 2005-10-20 | 866 | 866 | 865 | 865 | 2,000 | 1,081.25 |
| 2005-10-19 | 868 | 869 | 865 | 865 | 4,500 | 1,081.25 |
| 2005-10-18 | 870 | 870 | 865 | 865 | 3,000 | 1,081.25 |
| 2005-10-17 | 860 | 868 | 855 | 855 | 1,500 | 1,068.75 |
| 2005-10-14 | 860 | 860 | 855 | 855 | 2,000 | 1,068.75 |
| 2005-10-13 | 850 | 860 | 850 | 860 | 3,000 | 1,075 |
| 2005-10-12 | 850 | 860 | 850 | 850 | 4,000 | 1,062.50 |
| 2005-10-11 | 853 | 858 | 850 | 850 | 4,000 | 1,062.50 |
| 2005-10-07 | 851 | 851 | 851 | 851 | 1,500 | 1,063.75 |
| 2005-10-06 | 855 | 855 | 851 | 851 | 5,500 | 1,063.75 |
| 2005-10-05 | 870 | 870 | 861 | 861 | 1,500 | 1,076.25 |
| 2005-10-04 | 856 | 870 | 856 | 870 | 5,500 | 1,087.50 |
| 2005-10-03 | 859 | 859 | 856 | 858 | 2,500 | 1,072.50 |
| 2005-09-30 | 860 | 860 | 858 | 858 | 5,000 | 1,072.50 |
| 2005-09-29 | 870 | 870 | 862 | 862 | 10,000 | 1,077.50 |
| 2005-09-28 | 875 | 875 | 870 | 870 | 7,000 | 1,087.50 |
| 2005-09-27 | 865 | 876 | 861 | 875 | 8,500 | 1,093.75 |
| 2005-09-26 | 900 | 910 | 900 | 910 | 17,000 | 1,137.50 |
| 2005-09-22 | 891 | 899 | 891 | 899 | 11,500 | 1,123.75 |
| 2005-09-21 | 893 | 893 | 891 | 891 | 7,000 | 1,113.75 |
| 2005-09-20 | 886 | 892 | 886 | 892 | 14,000 | 1,115 |
| 2005-09-16 | 880 | 885 | 880 | 885 | 8,000 | 1,106.25 |
| 2005-09-15 | 872 | 879 | 870 | 879 | 9,000 | 1,098.75 |
| 2005-09-14 | 869 | 871 | 869 | 871 | 3,500 | 1,088.75 |
| 2005-09-13 | 872 | 874 | 870 | 870 | 9,000 | 1,087.50 |
| 2005-09-12 | 869 | 869 | 862 | 865 | 11,000 | 1,081.25 |
| 2005-09-09 | 867 | 870 | 867 | 870 | 2,500 | 1,087.50 |
| 2005-09-08 | 866 | 870 | 865 | 866 | 4,500 | 1,082.50 |
| 2005-09-07 | 869 | 870 | 866 | 870 | 3,500 | 1,087.50 |
| 2005-09-06 | 865 | 869 | 865 | 869 | 3,000 | 1,086.25 |
| 2005-09-05 | 860 | 869 | 860 | 868 | 5,000 | 1,085 |
| 2005-09-02 | 855 | 860 | 850 | 860 | 6,500 | 1,075 |
| 2005-09-01 | 860 | 860 | 859 | 859 | 1,500 | 1,073.75 |
| 2005-08-31 | 850 | 850 | 848 | 850 | 6,500 | 1,062.50 |
| 2005-08-30 | 855 | 855 | 850 | 850 | 7,000 | 1,062.50 |
| 2005-08-29 | 850 | 850 | 849 | 850 | 9,000 | 1,062.50 |
| 2005-08-26 | 850 | 850 | 848 | 848 | 6,000 | 1,060 |
| 2005-08-25 | 855 | 861 | 849 | 861 | 8,000 | 1,076.25 |
| 2005-08-24 | 850 | 850 | 850 | 850 | 8,500 | 1,062.50 |
| 2005-08-23 | 850 | 853 | 850 | 850 | 6,000 | 1,062.50 |
| 2005-08-22 | 848 | 850 | 848 | 850 | 5,000 | 1,062.50 |
| 2005-08-19 | 843 | 846 | 843 | 846 | 2,000 | 1,057.50 |
| 2005-08-18 | 853 | 853 | 853 | 853 | 500 | 1,066.25 |
| 2005-08-17 | 841 | 855 | 838 | 855 | 6,500 | 1,068.75 |
| 2005-08-16 | 841 | 841 | 841 | 841 | 2,000 | 1,051.25 |
| 2005-08-15 | 838 | 838 | 836 | 836 | 7,000 | 1,045 |
| 2005-08-12 | 837 | 838 | 836 | 838 | 4,000 | 1,047.50 |
| 2005-08-11 | 835 | 838 | 830 | 837 | 10,000 | 1,046.25 |
| 2005-08-10 | 837 | 838 | 835 | 835 | 3,500 | 1,043.75 |
| 2005-08-09 | 836 | 837 | 836 | 837 | 4,500 | 1,046.25 |
| 2005-08-08 | 830 | 840 | 821 | 837 | 22,000 | 1,046.25 |
| 2005-08-05 | 830 | 840 | 830 | 830 | 6,000 | 1,037.50 |
| 2005-08-04 | 840 | 840 | 830 | 840 | 4,500 | 1,050 |
| 2005-08-03 | 840 | 840 | 832 | 832 | 7,000 | 1,040 |
| 2005-08-02 | 843 | 843 | 840 | 840 | 7,500 | 1,050 |
| 2005-08-01 | 844 | 844 | 842 | 842 | 3,500 | 1,052.50 |
| 2005-07-29 | 844 | 844 | 844 | 844 | 2,500 | 1,055 |
| 2005-07-28 | 843 | 844 | 835 | 844 | 11,000 | 1,055 |
| 2005-07-27 | 844 | 845 | 840 | 840 | 4,500 | 1,050 |
| 2005-07-26 | 840 | 844 | 831 | 838 | 20,500 | 1,047.50 |
| 2005-07-25 | 845 | 845 | 845 | 845 | 6,500 | 1,056.25 |
| 2005-07-22 | 840 | 845 | 840 | 845 | 1,500 | 1,056.25 |
| 2005-07-21 | 848 | 850 | 840 | 840 | 13,000 | 1,050 |
| 2005-07-20 | 844 | 847 | 841 | 847 | 17,000 | 1,058.75 |
| 2005-07-19 | 844 | 844 | 841 | 842 | 4,500 | 1,052.50 |
| 2005-07-15 | 849 | 850 | 848 | 848 | 6,000 | 1,060 |
| 2005-07-14 | 849 | 860 | 848 | 849 | 5,500 | 1,061.25 |
| 2005-07-13 | 850 | 855 | 848 | 849 | 6,000 | 1,061.25 |
| 2005-07-12 | 854 | 859 | 851 | 858 | 7,500 | 1,072.50 |
| 2005-07-11 | 865 | 865 | 850 | 851 | 9,000 | 1,063.75 |
| 2005-07-08 | 865 | 866 | 865 | 865 | 16,000 | 1,081.25 |
| 2005-07-07 | 864 | 865 | 860 | 865 | 4,500 | 1,081.25 |
| 2005-07-06 | 860 | 864 | 854 | 864 | 7,000 | 1,080 |
| 2005-07-05 | 857 | 857 | 855 | 855 | 2,500 | 1,068.75 |
| 2005-07-04 | 849 | 855 | 849 | 855 | 2,000 | 1,068.75 |
| 2005-07-01 | 859 | 859 | 855 | 855 | 2,000 | 1,068.75 |
| 2005-06-30 | 854 | 859 | 854 | 859 | 2,000 | 1,073.75 |
| 2005-06-29 | 852 | 859 | 852 | 853 | 5,000 | 1,066.25 |
| 2005-06-28 | 845 | 845 | 845 | 845 | 5,500 | 1,056.25 |
| 2005-06-27 | 840 | 840 | 840 | 840 | 2,000 | 1,050 |
| 2005-06-24 | 839 | 839 | 839 | 839 | 500 | 1,048.75 |
| 2005-06-23 | 835 | 835 | 835 | 835 | 500 | 1,043.75 |
| 2005-06-22 | 848 | 848 | 831 | 831 | 4,500 | 1,038.75 |
| 2005-06-21 | 835 | 835 | 835 | 835 | 2,500 | 1,043.75 |
| 2005-06-20 | 840 | 840 | 835 | 835 | 1,500 | 1,043.75 |
| 2005-06-17 | 840 | 840 | 830 | 830 | 3,000 | 1,037.50 |
| 2005-06-16 | 844 | 850 | 840 | 840 | 5,500 | 1,050 |
| 2005-06-15 | 845 | 845 | 845 | 845 | 2,500 | 1,056.25 |
| 2005-06-14 | 840 | 840 | 840 | 840 | 3,000 | 1,050 |
| 2005-06-13 | 838 | 838 | 834 | 834 | 9,000 | 1,042.50 |
| 2005-06-10 | 826 | 826 | 812 | 812 | 3,000 | 1,015 |
| 2005-06-08 | 807 | 818 | 807 | 807 | 6,500 | 1,008.75 |
| 2005-06-07 | 819 | 825 | 819 | 825 | 2,000 | 1,031.25 |
| 2005-06-06 | 805 | 818 | 805 | 816 | 12,500 | 1,020 |
| 2005-06-03 | 805 | 805 | 805 | 805 | 3,000 | 1,006.25 |
| 2005-06-01 | 805 | 805 | 803 | 803 | 12,000 | 1,003.75 |
| 2005-05-31 | 805 | 805 | 803 | 805 | 4,000 | 1,006.25 |
| 2005-05-30 | 812 | 812 | 800 | 803 | 2,500 | 1,003.75 |
| 2005-05-26 | 817 | 817 | 817 | 817 | 1,500 | 1,021.25 |
| 2005-05-25 | 820 | 825 | 820 | 820 | 2,500 | 1,025 |
| 2005-05-24 | 817 | 820 | 817 | 820 | 3,000 | 1,025 |
| 2005-05-23 | 817 | 817 | 817 | 817 | 1,500 | 1,021.25 |
| 2005-05-20 | 817 | 817 | 815 | 817 | 3,500 | 1,021.25 |
| 2005-05-19 | 810 | 810 | 810 | 810 | 2,500 | 1,012.50 |
| 2005-05-18 | 818 | 818 | 800 | 816 | 3,000 | 1,020 |
| 2005-05-17 | 808 | 808 | 797 | 800 | 15,500 | 1,000 |
| 2005-05-16 | 815 | 815 | 808 | 808 | 3,500 | 1,010 |
| 2005-05-13 | 820 | 820 | 808 | 808 | 2,500 | 1,010 |
| 2005-05-12 | 815 | 820 | 815 | 820 | 1,000 | 1,025 |
| 2005-05-11 | 810 | 811 | 810 | 810 | 7,500 | 1,012.50 |
| 2005-05-10 | 813 | 820 | 813 | 820 | 3,000 | 1,025 |
| 2005-05-09 | 823 | 823 | 810 | 810 | 1,000 | 1,012.50 |
| 2005-05-06 | 830 | 830 | 815 | 815 | 5,000 | 1,018.75 |
| 2005-05-02 | 805 | 820 | 805 | 820 | 2,000 | 1,025 |
| 2005-04-28 | 813 | 813 | 810 | 810 | 1,000 | 1,012.50 |
| 2005-04-27 | 813 | 813 | 807 | 807 | 9,000 | 1,008.75 |
| 2005-04-26 | 814 | 814 | 812 | 813 | 6,000 | 1,016.25 |
| 2005-04-25 | 811 | 811 | 810 | 810 | 9,000 | 1,012.50 |
| 2005-04-22 | 830 | 830 | 810 | 810 | 5,000 | 1,012.50 |
| 2005-04-21 | 810 | 810 | 805 | 805 | 5,500 | 1,006.25 |
| 2005-04-20 | 812 | 812 | 812 | 812 | 6,500 | 1,015 |
| 2005-04-19 | 812 | 812 | 812 | 812 | 1,500 | 1,015 |
| 2005-04-18 | 810 | 812 | 810 | 812 | 8,000 | 1,015 |
| 2005-04-15 | 840 | 840 | 812 | 812 | 5,000 | 1,015 |
| 2005-04-14 | 854 | 854 | 854 | 854 | 500 | 1,067.50 |
| 2005-04-13 | 841 | 841 | 830 | 840 | 11,000 | 1,050 |
| 2005-04-12 | 854 | 854 | 842 | 842 | 4,000 | 1,052.50 |
| 2005-04-11 | 864 | 864 | 854 | 854 | 2,500 | 1,067.50 |
| 2005-04-08 | 868 | 870 | 864 | 870 | 4,000 | 1,087.50 |
| 2005-04-07 | 878 | 878 | 863 | 870 | 3,000 | 1,087.50 |
| 2005-04-06 | 880 | 880 | 879 | 879 | 2,000 | 1,098.75 |
| 2005-04-04 | 889 | 895 | 889 | 895 | 2,000 | 1,118.75 |
| 2005-04-01 | 890 | 890 | 860 | 860 | 4,500 | 1,075 |
| 2005-03-31 | 895 | 895 | 893 | 893 | 1,000 | 1,116.25 |
| 2005-03-30 | 903 | 904 | 892 | 904 | 8,500 | 1,130 |
| 2005-03-29 | 904 | 904 | 889 | 904 | 9,000 | 1,130 |
| 2005-03-28 | 888 | 904 | 850 | 904 | 6,000 | 1,130 |
| 2005-03-25 | 908 | 908 | 895 | 907 | 14,500 | 1,133.75 |
| 2005-03-24 | 905 | 909 | 900 | 908 | 24,000 | 1,135 |
| 2005-03-23 | 905 | 905 | 900 | 905 | 20,500 | 1,131.25 |
| 2005-03-22 | 918 | 918 | 905 | 905 | 18,500 | 1,131.25 |
| 2005-03-18 | 904 | 904 | 902 | 903 | 11,000 | 1,128.75 |
| 2005-03-17 | 905 | 905 | 902 | 905 | 10,500 | 1,131.25 |
| 2005-03-16 | 900 | 908 | 897 | 902 | 13,500 | 1,127.50 |
| 2005-03-15 | 895 | 899 | 890 | 898 | 22,000 | 1,122.50 |
| 2005-03-14 | 894 | 895 | 890 | 895 | 6,000 | 1,118.75 |
| 2005-03-11 | 893 | 893 | 890 | 890 | 4,500 | 1,112.50 |
| 2005-03-10 | 892 | 894 | 889 | 893 | 7,000 | 1,116.25 |
| 2005-03-09 | 886 | 890 | 882 | 883 | 8,500 | 1,103.75 |
| 2005-03-08 | 889 | 889 | 883 | 886 | 7,000 | 1,107.50 |
| 2005-03-07 | 897 | 898 | 890 | 891 | 11,000 | 1,113.75 |
| 2005-03-04 | 910 | 910 | 888 | 894 | 43,500 | 1,117.50 |
| 2005-03-03 | 925 | 925 | 915 | 916 | 5,000 | 1,145 |
| 2005-03-02 | 915 | 925 | 905 | 925 | 5,500 | 1,156.25 |
| 2005-03-01 | 909 | 925 | 909 | 925 | 14,500 | 1,156.25 |
| 2005-02-28 | 860 | 925 | 860 | 925 | 16,000 | 1,156.25 |
| 2005-02-25 | 835 | 859 | 835 | 855 | 22,500 | 1,068.75 |
| 2005-02-24 | 830 | 835 | 830 | 835 | 9,000 | 1,043.75 |
| 2005-02-23 | 835 | 835 | 830 | 830 | 5,500 | 1,037.50 |
| 2005-02-22 | 834 | 845 | 834 | 835 | 7,500 | 1,043.75 |
| 2005-02-21 | 808 | 834 | 808 | 834 | 8,500 | 1,042.50 |
| 2005-02-18 | 808 | 808 | 806 | 808 | 6,000 | 1,010 |
| 2005-02-17 | 800 | 800 | 793 | 800 | 6,500 | 1,000 |
| 2005-02-16 | 793 | 793 | 793 | 793 | 500 | 991.25 |
| 2005-02-15 | 800 | 800 | 792 | 792 | 2,500 | 990 |
| 2005-02-14 | 793 | 800 | 793 | 793 | 8,000 | 991.25 |
| 2005-02-10 | 792 | 800 | 792 | 800 | 5,000 | 1,000 |
| 2005-02-08 | 810 | 810 | 791 | 791 | 6,500 | 988.75 |
| 2005-02-07 | 797 | 810 | 796 | 810 | 11,500 | 1,012.50 |
| 2005-02-04 | 791 | 795 | 790 | 795 | 6,500 | 993.75 |
| 2005-02-03 | 790 | 792 | 790 | 792 | 5,500 | 990 |
| 2005-02-02 | 790 | 790 | 790 | 790 | 1,000 | 987.50 |
| 2005-02-01 | 790 | 791 | 790 | 791 | 1,000 | 988.75 |
| 2005-01-31 | 790 | 790 | 790 | 790 | 1,500 | 987.50 |
| 2005-01-28 | 775 | 790 | 775 | 790 | 1,000 | 987.50 |
| 2005-01-27 | 795 | 795 | 790 | 790 | 3,000 | 987.50 |
| 2005-01-26 | 790 | 794 | 790 | 793 | 4,500 | 991.25 |
| 2005-01-25 | 775 | 790 | 775 | 790 | 12,000 | 987.50 |
| 2005-01-24 | 775 | 780 | 775 | 775 | 2,500 | 968.75 |
| 2005-01-21 | 774 | 775 | 774 | 775 | 1,500 | 968.75 |
| 2005-01-20 | 775 | 775 | 774 | 775 | 4,500 | 968.75 |
| 2005-01-19 | 774 | 775 | 774 | 775 | 3,500 | 968.75 |
| 2005-01-18 | 756 | 756 | 756 | 756 | 1,000 | 945 |
| 2005-01-17 | 765 | 770 | 760 | 760 | 5,000 | 950 |
| 2005-01-14 | 765 | 765 | 764 | 765 | 1,500 | 956.25 |
| 2005-01-13 | 759 | 763 | 755 | 763 | 2,000 | 953.75 |
| 2005-01-12 | 755 | 759 | 755 | 759 | 3,000 | 948.75 |
| 2005-01-11 | 759 | 759 | 756 | 756 | 1,000 | 945 |
| 2005-01-07 | 752 | 756 | 752 | 756 | 1,000 | 945 |
| 2005-01-06 | 757 | 757 | 752 | 752 | 2,000 | 940 |
| 2005-01-05 | 756 | 756 | 755 | 755 | 1,500 | 943.75 |
| 2005-01-04 | 755 | 756 | 755 | 756 | 1,000 | 945 |
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