2805 ヱスビー食品(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	982	982	982	982	500	2,455
2006-12-28	985	990	981	990	2,500	2,475
2006-12-27	982	985	982	985	1,500	2,462.50
2006-12-26	980	980	980	980	1,000	2,450
2006-12-25	970	980	970	975	9,500	2,437.50
2006-12-22	970	970	969	970	3,000	2,425
2006-12-21	956	969	956	969	2,000	2,422.50
2006-12-20	955	956	955	956	1,000	2,390
2006-12-19	970	970	952	953	6,000	2,382.50
2006-12-15	976	976	975	975	1,000	2,437.50
2006-12-14	970	975	970	975	4,000	2,437.50
2006-12-13	970	970	970	970	1,500	2,425
2006-12-12	970	970	970	970	1,000	2,425
2006-12-11	970	970	969	969	3,000	2,422.50
2006-12-07	970	970	969	969	1,000	2,422.50
2006-12-06	968	969	968	969	1,500	2,422.50
2006-12-05	960	960	960	960	1,000	2,400
2006-12-04	960	960	960	960	1,000	2,400
2006-11-30	957	967	957	967	1,000	2,417.50
2006-11-29	961	965	955	965	2,000	2,412.50
2006-11-28	955	960	950	960	3,500	2,400
2006-11-27	959	959	952	952	1,000	2,380
2006-11-24	970	970	969	969	4,000	2,422.50
2006-11-22	970	970	970	970	1,000	2,425
2006-11-21	950	950	950	950	1,000	2,375
2006-11-17	965	965	965	965	1,000	2,412.50
2006-11-16	970	970	970	970	1,000	2,425
2006-11-15	978	978	972	972	1,500	2,430
2006-11-13	982	982	959	979	2,500	2,447.50
2006-11-10	951	988	951	952	5,500	2,380
2006-11-08	951	952	951	952	1,000	2,380
2006-11-07	987	987	952	952	1,500	2,380
2006-11-06	980	980	941	945	3,000	2,362.50
2006-11-02	950	950	950	950	500	2,375
2006-11-01	951	985	951	985	2,000	2,462.50
2006-10-30	951	980	951	954	3,000	2,385
2006-10-27	988	990	951	951	2,500	2,377.50
2006-10-26	988	988	980	988	2,000	2,470
2006-10-25	980	990	980	990	4,500	2,475
2006-10-24	986	986	986	986	500	2,465
2006-10-23	947	960	940	950	4,000	2,375
2006-10-20	945	945	945	945	1,500	2,362.50
2006-10-19	950	950	950	950	1,000	2,375
2006-10-17	960	960	950	950	1,500	2,375
2006-10-16	960	960	955	960	1,500	2,400
2006-10-13	960	960	950	950	1,000	2,375
2006-10-12	960	960	960	960	1,000	2,400
2006-10-11	950	960	950	960	3,500	2,400
2006-10-10	955	960	955	960	2,500	2,400
2006-10-05	969	969	969	969	500	2,422.50
2006-10-04	960	969	960	969	2,000	2,422.50
2006-10-03	952	970	952	970	1,500	2,425
2006-10-02	952	972	952	972	1,000	2,430
2006-09-29	975	980	975	980	1,000	2,450
2006-09-28	977	977	975	975	1,000	2,437.50
2006-09-27	977	977	977	977	1,000	2,442.50
2006-09-26	990	990	980	980	4,500	2,450
2006-09-25	1,000	1,000	985	990	8,000	2,475
2006-09-22	992	992	984	984	2,000	2,460
2006-09-21	995	995	982	982	4,000	2,455
2006-09-19	995	997	990	990	5,500	2,475
2006-09-15	994	995	990	995	4,000	2,487.50
2006-09-14	984	995	984	994	2,000	2,485
2006-09-13	990	995	990	995	1,000	2,487.50
2006-09-12	990	995	990	995	1,000	2,487.50
2006-09-11	994	995	994	995	1,500	2,487.50
2006-09-08	990	990	989	990	2,000	2,475
2006-09-07	989	989	989	989	1,000	2,472.50
2006-09-06	985	985	980	985	3,000	2,462.50
2006-09-05	995	995	980	980	5,000	2,450
2006-09-04	994	995	994	995	3,000	2,487.50
2006-09-01	993	995	989	995	4,000	2,487.50
2006-08-31	992	992	992	992	500	2,480
2006-08-30	981	992	981	992	2,000	2,480
2006-08-29	981	981	980	980	1,000	2,450
2006-08-28	988	988	980	980	1,000	2,450
2006-08-25	989	993	988	988	3,000	2,470
2006-08-24	988	990	988	988	4,000	2,470
2006-08-23	980	988	980	988	1,000	2,470
2006-08-22	985	985	985	985	1,500	2,462.50
2006-08-21	979	990	979	990	1,500	2,475
2006-08-18	976	979	976	979	1,500	2,447.50
2006-08-17	980	980	980	980	1,500	2,450
2006-08-16	990	990	974	974	2,500	2,435
2006-08-15	980	980	975	975	1,000	2,437.50
2006-08-14	980	984	980	984	3,500	2,460
2006-08-11	980	980	980	980	500	2,450
2006-08-07	990	990	989	989	3,500	2,472.50
2006-08-04	990	990	990	990	2,500	2,475
2006-08-03	990	990	990	990	500	2,475
2006-08-02	990	990	988	990	2,500	2,475
2006-08-01	965	991	965	991	4,500	2,477.50
2006-07-31	965	965	965	965	1,500	2,412.50
2006-07-28	980	980	965	965	1,500	2,412.50
2006-07-27	963	965	963	965	1,000	2,412.50
2006-07-26	995	995	995	995	500	2,487.50
2006-07-25	974	980	974	980	1,500	2,450
2006-07-24	994	994	960	974	6,000	2,435
2006-07-21	989	995	989	995	3,000	2,487.50
2006-07-20	970	970	970	970	1,000	2,425
2006-07-19	995	995	970	970	2,000	2,425
2006-07-18	996	997	995	995	3,500	2,487.50
2006-07-13	960	995	960	965	2,500	2,412.50
2006-07-12	995	995	988	988	5,000	2,470
2006-07-11	990	990	988	988	2,500	2,470
2006-07-10	981	988	980	988	3,000	2,470
2006-07-07	980	980	980	980	2,500	2,450
2006-07-06	969	980	969	980	2,500	2,450
2006-07-05	951	960	951	960	1,000	2,400
2006-07-04	960	960	950	950	2,500	2,375
2006-07-03	945	959	945	959	1,500	2,397.50
2006-06-30	945	950	945	945	2,000	2,362.50
2006-06-29	950	950	950	950	500	2,375
2006-06-28	951	951	941	941	3,500	2,352.50
2006-06-23	944	944	940	940	4,500	2,350
2006-06-22	949	949	941	944	2,500	2,360
2006-06-21	949	949	944	944	3,000	2,360
2006-06-20	979	979	979	979	500	2,447.50
2006-06-19	950	950	950	950	500	2,375
2006-06-16	938	938	938	938	500	2,345
2006-06-15	930	930	930	930	500	2,325
2006-06-14	935	935	924	933	5,500	2,332.50
2006-06-13	988	988	949	949	3,000	2,372.50
2006-06-12	988	988	988	988	1,000	2,470
2006-06-09	912	988	912	988	10,000	2,470
2006-06-08	910	930	910	930	3,500	2,325
2006-06-07	926	960	926	960	10,000	2,400
2006-06-06	990	990	899	905	23,500	2,262.50
2006-06-02	998	999	975	999	2,500	2,497.50
2006-06-01	1,000	1,000	1,000	1,000	1,000	2,500
2006-05-31	980	980	980	980	1,000	2,450
2006-05-30	990	1,000	990	1,000	8,000	2,500
2006-05-29	980	990	980	990	2,000	2,475
2006-05-25	980	980	980	980	1,000	2,450
2006-05-24	980	980	980	980	3,000	2,450
2006-05-23	975	980	975	980	1,000	2,450
2006-05-22	990	990	990	990	1,000	2,475
2006-05-19	976	1,000	975	975	3,500	2,437.50
2006-05-18	975	975	970	975	2,500	2,437.50
2006-05-17	981	981	976	976	3,500	2,440
2006-05-16	981	981	981	981	500	2,452.50
2006-05-15	996	996	980	981	3,500	2,452.50
2006-05-12	978	990	978	990	2,000	2,475
2006-05-11	989	989	976	976	2,500	2,440
2006-05-10	985	990	980	990	3,000	2,475
2006-05-09	985	985	981	985	2,000	2,462.50
2006-05-08	980	985	980	985	3,500	2,462.50
2006-05-02	985	989	980	980	2,500	2,450
2006-05-01	990	990	980	980	2,500	2,450
2006-04-28	980	985	980	985	2,000	2,462.50
2006-04-27	990	990	980	980	6,500	2,450
2006-04-26	987	990	987	990	2,000	2,475
2006-04-25	988	988	981	981	1,000	2,452.50
2006-04-21	985	985	980	980	1,000	2,450
2006-04-20	995	995	985	985	5,500	2,462.50
2006-04-19	995	995	991	991	2,500	2,477.50
2006-04-18	990	999	990	999	2,500	2,497.50
2006-04-17	991	998	991	995	4,500	2,487.50
2006-04-14	991	994	991	994	2,500	2,485
2006-04-13	995	995	995	995	1,500	2,487.50
2006-04-12	993	998	990	998	7,500	2,495
2006-04-11	992	992	991	991	1,000	2,477.50
2006-04-10	999	1,000	991	995	3,500	2,487.50
2006-04-07	999	1,000	990	1,000	5,000	2,500
2006-04-06	990	1,000	990	1,000	4,000	2,500
2006-04-05	991	1,000	987	987	5,000	2,467.50
2006-04-04	991	991	986	986	7,500	2,465
2006-04-03	990	1,005	990	990	4,000	2,475
2006-03-31	1,009	1,009	990	990	3,000	2,475
2006-03-30	1,010	1,010	995	995	4,500	2,487.50
2006-03-29	1,015	1,015	1,010	1,010	3,000	2,525
2006-03-28	1,016	1,016	1,010	1,015	6,000	2,537.50
2006-03-27	1,020	1,025	1,015	1,025	23,500	2,562.50
2006-03-24	1,000	1,005	1,000	1,002	5,500	2,505
2006-03-23	1,001	1,010	999	999	8,500	2,497.50
2006-03-22	1,000	1,000	1,000	1,000	8,500	2,500
2006-03-20	990	995	990	995	4,000	2,487.50
2006-03-16	990	995	986	986	2,000	2,465
2006-03-14	1,000	1,010	995	995	5,000	2,487.50
2006-03-13	985	1,010	985	1,000	6,000	2,500
2006-03-10	989	990	970	970	13,500	2,425
2006-03-09	996	996	985	990	16,000	2,475
2006-03-08	1,000	1,000	990	990	3,000	2,475
2006-03-07	1,000	1,000	1,000	1,000	2,500	2,500
2006-03-06	987	1,000	987	1,000	2,000	2,500
2006-03-03	993	1,000	985	1,000	4,000	2,500
2006-03-02	1,020	1,020	995	1,000	4,000	2,500
2006-03-01	1,019	1,019	1,005	1,015	2,000	2,537.50
2006-02-28	1,004	1,020	1,000	1,020	7,500	2,550
2006-02-27	1,020	1,020	986	1,015	7,000	2,537.50
2006-02-24	1,020	1,020	1,020	1,020	3,000	2,550
2006-02-23	1,000	1,000	980	985	1,500	2,462.50
2006-02-22	979	990	970	990	6,000	2,475
2006-02-21	970	980	970	980	4,500	2,450
2006-02-20	1,000	1,000	980	980	7,500	2,450
2006-02-17	1,001	1,010	1,000	1,000	2,500	2,500
2006-02-16	1,000	1,024	1,000	1,000	4,500	2,500
2006-02-15	1,020	1,020	1,015	1,015	4,000	2,537.50
2006-02-14	1,012	1,020	1,000	1,020	10,000	2,550
2006-02-13	1,029	1,029	1,012	1,013	9,000	2,532.50
2006-02-10	1,029	1,029	1,011	1,029	6,000	2,572.50
2006-02-09	1,025	1,027	1,011	1,026	4,000	2,565
2006-02-08	1,020	1,026	1,007	1,007	4,500	2,517.50
2006-02-07	1,007	1,009	1,007	1,009	4,500	2,522.50
2006-02-06	1,002	1,007	1,001	1,007	8,500	2,517.50
2006-02-03	1,002	1,003	999	1,000	3,500	2,500
2006-02-02	1,000	1,009	1,000	1,007	7,500	2,517.50
2006-02-01	1,000	1,000	1,000	1,000	3,000	2,500
2006-01-31	989	1,000	989	1,000	5,000	2,500
2006-01-30	1,020	1,030	981	985	19,000	2,462.50
2006-01-27	989	989	970	980	4,000	2,450
2006-01-26	957	979	957	979	3,500	2,447.50
2006-01-25	990	990	956	957	10,000	2,392.50
2006-01-24	995	995	990	990	6,500	2,475
2006-01-23	995	995	985	995	6,500	2,487.50
2006-01-20	990	995	990	995	8,500	2,487.50
2006-01-19	945	989	945	989	10,500	2,472.50
2006-01-18	976	976	955	965	7,000	2,412.50
2006-01-17	985	985	980	985	7,000	2,462.50
2006-01-16	960	985	960	985	12,000	2,462.50
2006-01-13	960	960	955	955	5,000	2,387.50
2006-01-12	957	960	957	960	3,500	2,400
2006-01-11	955	955	951	951	7,000	2,377.50
2006-01-10	950	956	948	950	7,500	2,375
2006-01-06	940	948	940	947	5,000	2,367.50
2006-01-05	950	950	928	945	9,000	2,362.50
2006-01-04	950	950	926	926	3,500	2,315

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