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	2,335
2005-12-29	939	939	935	939	4,500	2,347.50
2005-12-28	930	935	930	935	1,500	2,337.50
2005-12-27	926	935	926	935	5,000	2,337.50
2005-12-26	940	959	935	935	17,000	2,337.50
2005-12-22	937	939	930	930	9,500	2,325
2005-12-21	920	930	920	930	5,500	2,325
2005-12-20	931	940	930	939	4,500	2,347.50
2005-12-19	919	934	919	931	3,500	2,327.50
2005-12-16	921	938	919	919	4,000	2,297.50
2005-12-15	940	940	920	920	12,000	2,300
2005-12-14	942	945	941	941	4,500	2,352.50
2005-12-13	940	942	940	941	9,500	2,352.50
2005-12-12	929	940	929	940	5,000	2,350
2005-12-09	930	930	910	927	15,500	2,317.50
2005-12-08	919	920	895	895	9,500	2,237.50
2005-12-07	920	920	918	918	4,000	2,295
2005-12-06	919	920	915	920	4,000	2,300
2005-12-05	910	920	910	917	4,000	2,292.50
2005-12-02	910	910	900	910	5,000	2,275
2005-12-01	893	900	890	900	13,000	2,250
2005-11-30	896	896	895	895	1,000	2,237.50
2005-11-29	901	914	900	900	8,000	2,250
2005-11-28	900	901	900	901	1,000	2,252.50
2005-11-25	907	907	890	890	3,500	2,225
2005-11-24	890	900	890	890	5,500	2,225
2005-11-22	888	890	885	890	4,000	2,225
2005-11-21	890	890	887	888	6,500	2,220
2005-11-18	916	916	900	900	11,500	2,250
2005-11-17	919	919	918	918	1,000	2,295
2005-11-16	906	910	900	910	11,500	2,275
2005-11-15	905	915	900	906	13,000	2,265
2005-11-14	905	910	903	905	7,500	2,262.50
2005-11-11	900	900	895	899	4,500	2,247.50
2005-11-10	900	900	899	899	8,500	2,247.50
2005-11-09	907	907	900	900	7,000	2,250
2005-11-08	888	899	888	899	7,500	2,247.50
2005-11-07	884	886	884	886	4,500	2,215
2005-11-04	880	880	878	880	4,500	2,200
2005-11-02	878	879	875	879	4,000	2,197.50
2005-11-01	875	875	875	875	1,000	2,187.50
2005-10-31	875	875	875	875	2,500	2,187.50
2005-10-28	873	873	873	873	500	2,182.50
2005-10-27	872	872	872	872	1,000	2,180
2005-10-26	871	875	870	870	6,500	2,175
2005-10-25	872	873	870	871	2,000	2,177.50
2005-10-24	868	870	868	870	2,500	2,175
2005-10-21	867	868	865	868	2,000	2,170
2005-10-20	866	866	865	865	2,000	2,162.50
2005-10-19	868	869	865	865	4,500	2,162.50
2005-10-18	870	870	865	865	3,000	2,162.50
2005-10-17	860	868	855	855	1,500	2,137.50
2005-10-14	860	860	855	855	2,000	2,137.50
2005-10-13	850	860	850	860	3,000	2,150
2005-10-12	850	860	850	850	4,000	2,125
2005-10-11	853	858	850	850	4,000	2,125
2005-10-07	851	851	851	851	1,500	2,127.50
2005-10-06	855	855	851	851	5,500	2,127.50
2005-10-05	870	870	861	861	1,500	2,152.50
2005-10-04	856	870	856	870	5,500	2,175
2005-10-03	859	859	856	858	2,500	2,145
2005-09-30	860	860	858	858	5,000	2,145
2005-09-29	870	870	862	862	10,000	2,155
2005-09-28	875	875	870	870	7,000	2,175
2005-09-27	865	876	861	875	8,500	2,187.50
2005-09-26	900	910	900	910	17,000	2,275
2005-09-22	891	899	891	899	11,500	2,247.50
2005-09-21	893	893	891	891	7,000	2,227.50
2005-09-20	886	892	886	892	14,000	2,230
2005-09-16	880	885	880	885	8,000	2,212.50
2005-09-15	872	879	870	879	9,000	2,197.50
2005-09-14	869	871	869	871	3,500	2,177.50
2005-09-13	872	874	870	870	9,000	2,175
2005-09-12	869	869	862	865	11,000	2,162.50
2005-09-09	867	870	867	870	2,500	2,175
2005-09-08	866	870	865	866	4,500	2,165
2005-09-07	869	870	866	870	3,500	2,175
2005-09-06	865	869	865	869	3,000	2,172.50
2005-09-05	860	869	860	868	5,000	2,170
2005-09-02	855	860	850	860	6,500	2,150
2005-09-01	860	860	859	859	1,500	2,147.50
2005-08-31	850	850	848	850	6,500	2,125
2005-08-30	855	855	850	850	7,000	2,125
2005-08-29	850	850	849	850	9,000	2,125
2005-08-26	850	850	848	848	6,000	2,120
2005-08-25	855	861	849	861	8,000	2,152.50
2005-08-24	850	850	850	850	8,500	2,125
2005-08-23	850	853	850	850	6,000	2,125
2005-08-22	848	850	848	850	5,000	2,125
2005-08-19	843	846	843	846	2,000	2,115
2005-08-18	853	853	853	853	500	2,132.50
2005-08-17	841	855	838	855	6,500	2,137.50
2005-08-16	841	841	841	841	2,000	2,102.50
2005-08-15	838	838	836	836	7,000	2,090
2005-08-12	837	838	836	838	4,000	2,095
2005-08-11	835	838	830	837	10,000	2,092.50
2005-08-10	837	838	835	835	3,500	2,087.50
2005-08-09	836	837	836	837	4,500	2,092.50
2005-08-08	830	840	821	837	22,000	2,092.50
2005-08-05	830	840	830	830	6,000	2,075
2005-08-04	840	840	830	840	4,500	2,100
2005-08-03	840	840	832	832	7,000	2,080
2005-08-02	843	843	840	840	7,500	2,100
2005-08-01	844	844	842	842	3,500	2,105
2005-07-29	844	844	844	844	2,500	2,110
2005-07-28	843	844	835	844	11,000	2,110
2005-07-27	844	845	840	840	4,500	2,100
2005-07-26	840	844	831	838	20,500	2,095
2005-07-25	845	845	845	845	6,500	2,112.50
2005-07-22	840	845	840	845	1,500	2,112.50
2005-07-21	848	850	840	840	13,000	2,100
2005-07-20	844	847	841	847	17,000	2,117.50
2005-07-19	844	844	841	842	4,500	2,105
2005-07-15	849	850	848	848	6,000	2,120
2005-07-14	849	860	848	849	5,500	2,122.50
2005-07-13	850	855	848	849	6,000	2,122.50
2005-07-12	854	859	851	858	7,500	2,145
2005-07-11	865	865	850	851	9,000	2,127.50
2005-07-08	865	866	865	865	16,000	2,162.50
2005-07-07	864	865	860	865	4,500	2,162.50
2005-07-06	860	864	854	864	7,000	2,160
2005-07-05	857	857	855	855	2,500	2,137.50
2005-07-04	849	855	849	855	2,000	2,137.50
2005-07-01	859	859	855	855	2,000	2,137.50
2005-06-30	854	859	854	859	2,000	2,147.50
2005-06-29	852	859	852	853	5,000	2,132.50
2005-06-28	845	845	845	845	5,500	2,112.50
2005-06-27	840	840	840	840	2,000	2,100
2005-06-24	839	839	839	839	500	2,097.50
2005-06-23	835	835	835	835	500	2,087.50
2005-06-22	848	848	831	831	4,500	2,077.50
2005-06-21	835	835	835	835	2,500	2,087.50
2005-06-20	840	840	835	835	1,500	2,087.50
2005-06-17	840	840	830	830	3,000	2,075
2005-06-16	844	850	840	840	5,500	2,100
2005-06-15	845	845	845	845	2,500	2,112.50
2005-06-14	840	840	840	840	3,000	2,100
2005-06-13	838	838	834	834	9,000	2,085
2005-06-10	826	826	812	812	3,000	2,030
2005-06-08	807	818	807	807	6,500	2,017.50
2005-06-07	819	825	819	825	2,000	2,062.50
2005-06-06	805	818	805	816	12,500	2,040
2005-06-03	805	805	805	805	3,000	2,012.50
2005-06-01	805	805	803	803	12,000	2,007.50
2005-05-31	805	805	803	805	4,000	2,012.50
2005-05-30	812	812	800	803	2,500	2,007.50
2005-05-26	817	817	817	817	1,500	2,042.50
2005-05-25	820	825	820	820	2,500	2,050
2005-05-24	817	820	817	820	3,000	2,050
2005-05-23	817	817	817	817	1,500	2,042.50
2005-05-20	817	817	815	817	3,500	2,042.50
2005-05-19	810	810	810	810	2,500	2,025
2005-05-18	818	818	800	816	3,000	2,040
2005-05-17	808	808	797	800	15,500	2,000
2005-05-16	815	815	808	808	3,500	2,020
2005-05-13	820	820	808	808	2,500	2,020
2005-05-12	815	820	815	820	1,000	2,050
2005-05-11	810	811	810	810	7,500	2,025
2005-05-10	813	820	813	820	3,000	2,050
2005-05-09	823	823	810	810	1,000	2,025
2005-05-06	830	830	815	815	5,000	2,037.50
2005-05-02	805	820	805	820	2,000	2,050
2005-04-28	813	813	810	810	1,000	2,025
2005-04-27	813	813	807	807	9,000	2,017.50
2005-04-26	814	814	812	813	6,000	2,032.50
2005-04-25	811	811	810	810	9,000	2,025
2005-04-22	830	830	810	810	5,000	2,025
2005-04-21	810	810	805	805	5,500	2,012.50
2005-04-20	812	812	812	812	6,500	2,030
2005-04-19	812	812	812	812	1,500	2,030
2005-04-18	810	812	810	812	8,000	2,030
2005-04-15	840	840	812	812	5,000	2,030
2005-04-14	854	854	854	854	500	2,135
2005-04-13	841	841	830	840	11,000	2,100
2005-04-12	854	854	842	842	4,000	2,105
2005-04-11	864	864	854	854	2,500	2,135
2005-04-08	868	870	864	870	4,000	2,175
2005-04-07	878	878	863	870	3,000	2,175
2005-04-06	880	880	879	879	2,000	2,197.50
2005-04-04	889	895	889	895	2,000	2,237.50
2005-04-01	890	890	860	860	4,500	2,150
2005-03-31	895	895	893	893	1,000	2,232.50
2005-03-30	903	904	892	904	8,500	2,260
2005-03-29	904	904	889	904	9,000	2,260
2005-03-28	888	904	850	904	6,000	2,260
2005-03-25	908	908	895	907	14,500	2,267.50
2005-03-24	905	909	900	908	24,000	2,270
2005-03-23	905	905	900	905	20,500	2,262.50
2005-03-22	918	918	905	905	18,500	2,262.50
2005-03-18	904	904	902	903	11,000	2,257.50
2005-03-17	905	905	902	905	10,500	2,262.50
2005-03-16	900	908	897	902	13,500	2,255
2005-03-15	895	899	890	898	22,000	2,245
2005-03-14	894	895	890	895	6,000	2,237.50
2005-03-11	893	893	890	890	4,500	2,225
2005-03-10	892	894	889	893	7,000	2,232.50
2005-03-09	886	890	882	883	8,500	2,207.50
2005-03-08	889	889	883	886	7,000	2,215
2005-03-07	897	898	890	891	11,000	2,227.50
2005-03-04	910	910	888	894	43,500	2,235
2005-03-03	925	925	915	916	5,000	2,290
2005-03-02	915	925	905	925	5,500	2,312.50
2005-03-01	909	925	909	925	14,500	2,312.50
2005-02-28	860	925	860	925	16,000	2,312.50
2005-02-25	835	859	835	855	22,500	2,137.50
2005-02-24	830	835	830	835	9,000	2,087.50
2005-02-23	835	835	830	830	5,500	2,075
2005-02-22	834	845	834	835	7,500	2,087.50
2005-02-21	808	834	808	834	8,500	2,085
2005-02-18	808	808	806	808	6,000	2,020
2005-02-17	800	800	793	800	6,500	2,000
2005-02-16	793	793	793	793	500	1,982.50
2005-02-15	800	800	792	792	2,500	1,980
2005-02-14	793	800	793	793	8,000	1,982.50
2005-02-10	792	800	792	800	5,000	2,000
2005-02-08	810	810	791	791	6,500	1,977.50
2005-02-07	797	810	796	810	11,500	2,025
2005-02-04	791	795	790	795	6,500	1,987.50
2005-02-03	790	792	790	792	5,500	1,980
2005-02-02	790	790	790	790	1,000	1,975
2005-02-01	790	791	790	791	1,000	1,977.50
2005-01-31	790	790	790	790	1,500	1,975
2005-01-28	775	790	775	790	1,000	1,975
2005-01-27	795	795	790	790	3,000	1,975
2005-01-26	790	794	790	793	4,500	1,982.50
2005-01-25	775	790	775	790	12,000	1,975
2005-01-24	775	780	775	775	2,500	1,937.50
2005-01-21	774	775	774	775	1,500	1,937.50
2005-01-20	775	775	774	775	4,500	1,937.50
2005-01-19	774	775	774	775	3,500	1,937.50
2005-01-18	756	756	756	756	1,000	1,890
2005-01-17	765	770	760	760	5,000	1,900
2005-01-14	765	765	764	765	1,500	1,912.50
2005-01-13	759	763	755	763	2,000	1,907.50
2005-01-12	755	759	755	759	3,000	1,897.50
2005-01-11	759	759	756	756	1,000	1,890
2005-01-07	752	756	752	756	1,000	1,890
2005-01-06	757	757	752	752	2,000	1,880
2005-01-05	756	756	755	755	1,500	1,887.50
2005-01-04	755	756	755	756	1,000	1,890

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31