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
2005-12-309459459349342,5002,335
2005-12-299399399359394,5002,347.50
2005-12-289309359309351,5002,337.50
2005-12-279269359269355,0002,337.50
2005-12-2694095993593517,0002,337.50
2005-12-229379399309309,5002,325
2005-12-219209309209305,5002,325
2005-12-209319409309394,5002,347.50
2005-12-199199349199313,5002,327.50
2005-12-169219389199194,0002,297.50
2005-12-1594094092092012,0002,300
2005-12-149429459419414,5002,352.50
2005-12-139409429409419,5002,352.50
2005-12-129299409299405,0002,350
2005-12-0993093091092715,5002,317.50
2005-12-089199208958959,5002,237.50
2005-12-079209209189184,0002,295
2005-12-069199209159204,0002,300
2005-12-059109209109174,0002,292.50
2005-12-029109109009105,0002,275
2005-12-0189390089090013,0002,250
2005-11-308968968958951,0002,237.50
2005-11-299019149009008,0002,250
2005-11-289009019009011,0002,252.50
2005-11-259079078908903,5002,225
2005-11-248909008908905,5002,225
2005-11-228888908858904,0002,225
2005-11-218908908878886,5002,220
2005-11-1891691690090011,5002,250
2005-11-179199199189181,0002,295
2005-11-1690691090091011,5002,275
2005-11-1590591590090613,0002,265
2005-11-149059109039057,5002,262.50
2005-11-119009008958994,5002,247.50
2005-11-109009008998998,5002,247.50
2005-11-099079079009007,0002,250
2005-11-088888998888997,5002,247.50
2005-11-078848868848864,5002,215
2005-11-048808808788804,5002,200
2005-11-028788798758794,0002,197.50
2005-11-018758758758751,0002,187.50
2005-10-318758758758752,5002,187.50
2005-10-288738738738735002,182.50
2005-10-278728728728721,0002,180
2005-10-268718758708706,5002,175
2005-10-258728738708712,0002,177.50
2005-10-248688708688702,5002,175
2005-10-218678688658682,0002,170
2005-10-208668668658652,0002,162.50
2005-10-198688698658654,5002,162.50
2005-10-188708708658653,0002,162.50
2005-10-178608688558551,5002,137.50
2005-10-148608608558552,0002,137.50
2005-10-138508608508603,0002,150
2005-10-128508608508504,0002,125
2005-10-118538588508504,0002,125
2005-10-078518518518511,5002,127.50
2005-10-068558558518515,5002,127.50
2005-10-058708708618611,5002,152.50
2005-10-048568708568705,5002,175
2005-10-038598598568582,5002,145
2005-09-308608608588585,0002,145
2005-09-2987087086286210,0002,155
2005-09-288758758708707,0002,175
2005-09-278658768618758,5002,187.50
2005-09-2690091090091017,0002,275
2005-09-2289189989189911,5002,247.50
2005-09-218938938918917,0002,227.50
2005-09-2088689288689214,0002,230
2005-09-168808858808858,0002,212.50
2005-09-158728798708799,0002,197.50
2005-09-148698718698713,5002,177.50
2005-09-138728748708709,0002,175
2005-09-1286986986286511,0002,162.50
2005-09-098678708678702,5002,175
2005-09-088668708658664,5002,165
2005-09-078698708668703,5002,175
2005-09-068658698658693,0002,172.50
2005-09-058608698608685,0002,170
2005-09-028558608508606,5002,150
2005-09-018608608598591,5002,147.50
2005-08-318508508488506,5002,125
2005-08-308558558508507,0002,125
2005-08-298508508498509,0002,125
2005-08-268508508488486,0002,120
2005-08-258558618498618,0002,152.50
2005-08-248508508508508,5002,125
2005-08-238508538508506,0002,125
2005-08-228488508488505,0002,125
2005-08-198438468438462,0002,115
2005-08-188538538538535002,132.50
2005-08-178418558388556,5002,137.50
2005-08-168418418418412,0002,102.50
2005-08-158388388368367,0002,090
2005-08-128378388368384,0002,095
2005-08-1183583883083710,0002,092.50
2005-08-108378388358353,5002,087.50
2005-08-098368378368374,5002,092.50
2005-08-0883084082183722,0002,092.50
2005-08-058308408308306,0002,075
2005-08-048408408308404,5002,100
2005-08-038408408328327,0002,080
2005-08-028438438408407,5002,100
2005-08-018448448428423,5002,105
2005-07-298448448448442,5002,110
2005-07-2884384483584411,0002,110
2005-07-278448458408404,5002,100
2005-07-2684084483183820,5002,095
2005-07-258458458458456,5002,112.50
2005-07-228408458408451,5002,112.50
2005-07-2184885084084013,0002,100
2005-07-2084484784184717,0002,117.50
2005-07-198448448418424,5002,105
2005-07-158498508488486,0002,120
2005-07-148498608488495,5002,122.50
2005-07-138508558488496,0002,122.50
2005-07-128548598518587,5002,145
2005-07-118658658508519,0002,127.50
2005-07-0886586686586516,0002,162.50
2005-07-078648658608654,5002,162.50
2005-07-068608648548647,0002,160
2005-07-058578578558552,5002,137.50
2005-07-048498558498552,0002,137.50
2005-07-018598598558552,0002,137.50
2005-06-308548598548592,0002,147.50
2005-06-298528598528535,0002,132.50
2005-06-288458458458455,5002,112.50
2005-06-278408408408402,0002,100
2005-06-248398398398395002,097.50
2005-06-238358358358355002,087.50
2005-06-228488488318314,5002,077.50
2005-06-218358358358352,5002,087.50
2005-06-208408408358351,5002,087.50
2005-06-178408408308303,0002,075
2005-06-168448508408405,5002,100
2005-06-158458458458452,5002,112.50
2005-06-148408408408403,0002,100
2005-06-138388388348349,0002,085
2005-06-108268268128123,0002,030
2005-06-088078188078076,5002,017.50
2005-06-078198258198252,0002,062.50
2005-06-0680581880581612,5002,040
2005-06-038058058058053,0002,012.50
2005-06-0180580580380312,0002,007.50
2005-05-318058058038054,0002,012.50
2005-05-308128128008032,5002,007.50
2005-05-268178178178171,5002,042.50
2005-05-258208258208202,5002,050
2005-05-248178208178203,0002,050
2005-05-238178178178171,5002,042.50
2005-05-208178178158173,5002,042.50
2005-05-198108108108102,5002,025
2005-05-188188188008163,0002,040
2005-05-1780880879780015,5002,000
2005-05-168158158088083,5002,020
2005-05-138208208088082,5002,020
2005-05-128158208158201,0002,050
2005-05-118108118108107,5002,025
2005-05-108138208138203,0002,050
2005-05-098238238108101,0002,025
2005-05-068308308158155,0002,037.50
2005-05-028058208058202,0002,050
2005-04-288138138108101,0002,025
2005-04-278138138078079,0002,017.50
2005-04-268148148128136,0002,032.50
2005-04-258118118108109,0002,025
2005-04-228308308108105,0002,025
2005-04-218108108058055,5002,012.50
2005-04-208128128128126,5002,030
2005-04-198128128128121,5002,030
2005-04-188108128108128,0002,030
2005-04-158408408128125,0002,030
2005-04-148548548548545002,135
2005-04-1384184183084011,0002,100
2005-04-128548548428424,0002,105
2005-04-118648648548542,5002,135
2005-04-088688708648704,0002,175
2005-04-078788788638703,0002,175
2005-04-068808808798792,0002,197.50
2005-04-048898958898952,0002,237.50
2005-04-018908908608604,5002,150
2005-03-318958958938931,0002,232.50
2005-03-309039048929048,5002,260
2005-03-299049048899049,0002,260
2005-03-288889048509046,0002,260
2005-03-2590890889590714,5002,267.50
2005-03-2490590990090824,0002,270
2005-03-2390590590090520,5002,262.50
2005-03-2291891890590518,5002,262.50
2005-03-1890490490290311,0002,257.50
2005-03-1790590590290510,5002,262.50
2005-03-1690090889790213,5002,255
2005-03-1589589989089822,0002,245
2005-03-148948958908956,0002,237.50
2005-03-118938938908904,5002,225
2005-03-108928948898937,0002,232.50
2005-03-098868908828838,5002,207.50
2005-03-088898898838867,0002,215
2005-03-0789789889089111,0002,227.50
2005-03-0491091088889443,5002,235
2005-03-039259259159165,0002,290
2005-03-029159259059255,5002,312.50
2005-03-0190992590992514,5002,312.50
2005-02-2886092586092516,0002,312.50
2005-02-2583585983585522,5002,137.50
2005-02-248308358308359,0002,087.50
2005-02-238358358308305,5002,075
2005-02-228348458348357,5002,087.50
2005-02-218088348088348,5002,085
2005-02-188088088068086,0002,020
2005-02-178008007938006,5002,000
2005-02-167937937937935001,982.50
2005-02-158008007927922,5001,980
2005-02-147938007937938,0001,982.50
2005-02-107928007928005,0002,000
2005-02-088108107917916,5001,977.50
2005-02-0779781079681011,5002,025
2005-02-047917957907956,5001,987.50
2005-02-037907927907925,5001,980
2005-02-027907907907901,0001,975
2005-02-017907917907911,0001,977.50
2005-01-317907907907901,5001,975
2005-01-287757907757901,0001,975
2005-01-277957957907903,0001,975
2005-01-267907947907934,5001,982.50
2005-01-2577579077579012,0001,975
2005-01-247757807757752,5001,937.50
2005-01-217747757747751,5001,937.50
2005-01-207757757747754,5001,937.50
2005-01-197747757747753,5001,937.50
2005-01-187567567567561,0001,890
2005-01-177657707607605,0001,900
2005-01-147657657647651,5001,912.50
2005-01-137597637557632,0001,907.50
2005-01-127557597557593,0001,897.50
2005-01-117597597567561,0001,890
2005-01-077527567527561,0001,890
2005-01-067577577527522,0001,880
2005-01-057567567557551,5001,887.50
2005-01-047557567557561,0001,890

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