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
2006-12-299829829829825002,455
2006-12-289859909819902,5002,475
2006-12-279829859829851,5002,462.50
2006-12-269809809809801,0002,450
2006-12-259709809709759,5002,437.50
2006-12-229709709699703,0002,425
2006-12-219569699569692,0002,422.50
2006-12-209559569559561,0002,390
2006-12-199709709529536,0002,382.50
2006-12-159769769759751,0002,437.50
2006-12-149709759709754,0002,437.50
2006-12-139709709709701,5002,425
2006-12-129709709709701,0002,425
2006-12-119709709699693,0002,422.50
2006-12-079709709699691,0002,422.50
2006-12-069689699689691,5002,422.50
2006-12-059609609609601,0002,400
2006-12-049609609609601,0002,400
2006-11-309579679579671,0002,417.50
2006-11-299619659559652,0002,412.50
2006-11-289559609509603,5002,400
2006-11-279599599529521,0002,380
2006-11-249709709699694,0002,422.50
2006-11-229709709709701,0002,425
2006-11-219509509509501,0002,375
2006-11-179659659659651,0002,412.50
2006-11-169709709709701,0002,425
2006-11-159789789729721,5002,430
2006-11-139829829599792,5002,447.50
2006-11-109519889519525,5002,380
2006-11-089519529519521,0002,380
2006-11-079879879529521,5002,380
2006-11-069809809419453,0002,362.50
2006-11-029509509509505002,375
2006-11-019519859519852,0002,462.50
2006-10-309519809519543,0002,385
2006-10-279889909519512,5002,377.50
2006-10-269889889809882,0002,470
2006-10-259809909809904,5002,475
2006-10-249869869869865002,465
2006-10-239479609409504,0002,375
2006-10-209459459459451,5002,362.50
2006-10-199509509509501,0002,375
2006-10-179609609509501,5002,375
2006-10-169609609559601,5002,400
2006-10-139609609509501,0002,375
2006-10-129609609609601,0002,400
2006-10-119509609509603,5002,400
2006-10-109559609559602,5002,400
2006-10-059699699699695002,422.50
2006-10-049609699609692,0002,422.50
2006-10-039529709529701,5002,425
2006-10-029529729529721,0002,430
2006-09-299759809759801,0002,450
2006-09-289779779759751,0002,437.50
2006-09-279779779779771,0002,442.50
2006-09-269909909809804,5002,450
2006-09-251,0001,0009859908,0002,475
2006-09-229929929849842,0002,460
2006-09-219959959829824,0002,455
2006-09-199959979909905,5002,475
2006-09-159949959909954,0002,487.50
2006-09-149849959849942,0002,485
2006-09-139909959909951,0002,487.50
2006-09-129909959909951,0002,487.50
2006-09-119949959949951,5002,487.50
2006-09-089909909899902,0002,475
2006-09-079899899899891,0002,472.50
2006-09-069859859809853,0002,462.50
2006-09-059959959809805,0002,450
2006-09-049949959949953,0002,487.50
2006-09-019939959899954,0002,487.50
2006-08-319929929929925002,480
2006-08-309819929819922,0002,480
2006-08-299819819809801,0002,450
2006-08-289889889809801,0002,450
2006-08-259899939889883,0002,470
2006-08-249889909889884,0002,470
2006-08-239809889809881,0002,470
2006-08-229859859859851,5002,462.50
2006-08-219799909799901,5002,475
2006-08-189769799769791,5002,447.50
2006-08-179809809809801,5002,450
2006-08-169909909749742,5002,435
2006-08-159809809759751,0002,437.50
2006-08-149809849809843,5002,460
2006-08-119809809809805002,450
2006-08-079909909899893,5002,472.50
2006-08-049909909909902,5002,475
2006-08-039909909909905002,475
2006-08-029909909889902,5002,475
2006-08-019659919659914,5002,477.50
2006-07-319659659659651,5002,412.50
2006-07-289809809659651,5002,412.50
2006-07-279639659639651,0002,412.50
2006-07-269959959959955002,487.50
2006-07-259749809749801,5002,450
2006-07-249949949609746,0002,435
2006-07-219899959899953,0002,487.50
2006-07-209709709709701,0002,425
2006-07-199959959709702,0002,425
2006-07-189969979959953,5002,487.50
2006-07-139609959609652,5002,412.50
2006-07-129959959889885,0002,470
2006-07-119909909889882,5002,470
2006-07-109819889809883,0002,470
2006-07-079809809809802,5002,450
2006-07-069699809699802,5002,450
2006-07-059519609519601,0002,400
2006-07-049609609509502,5002,375
2006-07-039459599459591,5002,397.50
2006-06-309459509459452,0002,362.50
2006-06-299509509509505002,375
2006-06-289519519419413,5002,352.50
2006-06-239449449409404,5002,350
2006-06-229499499419442,5002,360
2006-06-219499499449443,0002,360
2006-06-209799799799795002,447.50
2006-06-199509509509505002,375
2006-06-169389389389385002,345
2006-06-159309309309305002,325
2006-06-149359359249335,5002,332.50
2006-06-139889889499493,0002,372.50
2006-06-129889889889881,0002,470
2006-06-0991298891298810,0002,470
2006-06-089109309109303,5002,325
2006-06-0792696092696010,0002,400
2006-06-0699099089990523,5002,262.50
2006-06-029989999759992,5002,497.50
2006-06-011,0001,0001,0001,0001,0002,500
2006-05-319809809809801,0002,450
2006-05-309901,0009901,0008,0002,500
2006-05-299809909809902,0002,475
2006-05-259809809809801,0002,450
2006-05-249809809809803,0002,450
2006-05-239759809759801,0002,450
2006-05-229909909909901,0002,475
2006-05-199761,0009759753,5002,437.50
2006-05-189759759709752,5002,437.50
2006-05-179819819769763,5002,440
2006-05-169819819819815002,452.50
2006-05-159969969809813,5002,452.50
2006-05-129789909789902,0002,475
2006-05-119899899769762,5002,440
2006-05-109859909809903,0002,475
2006-05-099859859819852,0002,462.50
2006-05-089809859809853,5002,462.50
2006-05-029859899809802,5002,450
2006-05-019909909809802,5002,450
2006-04-289809859809852,0002,462.50
2006-04-279909909809806,5002,450
2006-04-269879909879902,0002,475
2006-04-259889889819811,0002,452.50
2006-04-219859859809801,0002,450
2006-04-209959959859855,5002,462.50
2006-04-199959959919912,5002,477.50
2006-04-189909999909992,5002,497.50
2006-04-179919989919954,5002,487.50
2006-04-149919949919942,5002,485
2006-04-139959959959951,5002,487.50
2006-04-129939989909987,5002,495
2006-04-119929929919911,0002,477.50
2006-04-109991,0009919953,5002,487.50
2006-04-079991,0009901,0005,0002,500
2006-04-069901,0009901,0004,0002,500
2006-04-059911,0009879875,0002,467.50
2006-04-049919919869867,5002,465
2006-04-039901,0059909904,0002,475
2006-03-311,0091,0099909903,0002,475
2006-03-301,0101,0109959954,5002,487.50
2006-03-291,0151,0151,0101,0103,0002,525
2006-03-281,0161,0161,0101,0156,0002,537.50
2006-03-271,0201,0251,0151,02523,5002,562.50
2006-03-241,0001,0051,0001,0025,5002,505
2006-03-231,0011,0109999998,5002,497.50
2006-03-221,0001,0001,0001,0008,5002,500
2006-03-209909959909954,0002,487.50
2006-03-169909959869862,0002,465
2006-03-141,0001,0109959955,0002,487.50
2006-03-139851,0109851,0006,0002,500
2006-03-1098999097097013,5002,425
2006-03-0999699698599016,0002,475
2006-03-081,0001,0009909903,0002,475
2006-03-071,0001,0001,0001,0002,5002,500
2006-03-069871,0009871,0002,0002,500
2006-03-039931,0009851,0004,0002,500
2006-03-021,0201,0209951,0004,0002,500
2006-03-011,0191,0191,0051,0152,0002,537.50
2006-02-281,0041,0201,0001,0207,5002,550
2006-02-271,0201,0209861,0157,0002,537.50
2006-02-241,0201,0201,0201,0203,0002,550
2006-02-231,0001,0009809851,5002,462.50
2006-02-229799909709906,0002,475
2006-02-219709809709804,5002,450
2006-02-201,0001,0009809807,5002,450
2006-02-171,0011,0101,0001,0002,5002,500
2006-02-161,0001,0241,0001,0004,5002,500
2006-02-151,0201,0201,0151,0154,0002,537.50
2006-02-141,0121,0201,0001,02010,0002,550
2006-02-131,0291,0291,0121,0139,0002,532.50
2006-02-101,0291,0291,0111,0296,0002,572.50
2006-02-091,0251,0271,0111,0264,0002,565
2006-02-081,0201,0261,0071,0074,5002,517.50
2006-02-071,0071,0091,0071,0094,5002,522.50
2006-02-061,0021,0071,0011,0078,5002,517.50
2006-02-031,0021,0039991,0003,5002,500
2006-02-021,0001,0091,0001,0077,5002,517.50
2006-02-011,0001,0001,0001,0003,0002,500
2006-01-319891,0009891,0005,0002,500
2006-01-301,0201,03098198519,0002,462.50
2006-01-279899899709804,0002,450
2006-01-269579799579793,5002,447.50
2006-01-2599099095695710,0002,392.50
2006-01-249959959909906,5002,475
2006-01-239959959859956,5002,487.50
2006-01-209909959909958,5002,487.50
2006-01-1994598994598910,5002,472.50
2006-01-189769769559657,0002,412.50
2006-01-179859859809857,0002,462.50
2006-01-1696098596098512,0002,462.50
2006-01-139609609559555,0002,387.50
2006-01-129579609579603,5002,400
2006-01-119559559519517,0002,377.50
2006-01-109509569489507,5002,375
2006-01-069409489409475,0002,367.50
2006-01-059509509289459,0002,362.50
2006-01-049509509269263,5002,315

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