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 | 1,227.50 |
| 2006-12-28 | 985 | 990 | 981 | 990 | 2,500 | 1,237.50 |
| 2006-12-27 | 982 | 985 | 982 | 985 | 1,500 | 1,231.25 |
| 2006-12-26 | 980 | 980 | 980 | 980 | 1,000 | 1,225 |
| 2006-12-25 | 970 | 980 | 970 | 975 | 9,500 | 1,218.75 |
| 2006-12-22 | 970 | 970 | 969 | 970 | 3,000 | 1,212.50 |
| 2006-12-21 | 956 | 969 | 956 | 969 | 2,000 | 1,211.25 |
| 2006-12-20 | 955 | 956 | 955 | 956 | 1,000 | 1,195 |
| 2006-12-19 | 970 | 970 | 952 | 953 | 6,000 | 1,191.25 |
| 2006-12-15 | 976 | 976 | 975 | 975 | 1,000 | 1,218.75 |
| 2006-12-14 | 970 | 975 | 970 | 975 | 4,000 | 1,218.75 |
| 2006-12-13 | 970 | 970 | 970 | 970 | 1,500 | 1,212.50 |
| 2006-12-12 | 970 | 970 | 970 | 970 | 1,000 | 1,212.50 |
| 2006-12-11 | 970 | 970 | 969 | 969 | 3,000 | 1,211.25 |
| 2006-12-07 | 970 | 970 | 969 | 969 | 1,000 | 1,211.25 |
| 2006-12-06 | 968 | 969 | 968 | 969 | 1,500 | 1,211.25 |
| 2006-12-05 | 960 | 960 | 960 | 960 | 1,000 | 1,200 |
| 2006-12-04 | 960 | 960 | 960 | 960 | 1,000 | 1,200 |
| 2006-11-30 | 957 | 967 | 957 | 967 | 1,000 | 1,208.75 |
| 2006-11-29 | 961 | 965 | 955 | 965 | 2,000 | 1,206.25 |
| 2006-11-28 | 955 | 960 | 950 | 960 | 3,500 | 1,200 |
| 2006-11-27 | 959 | 959 | 952 | 952 | 1,000 | 1,190 |
| 2006-11-24 | 970 | 970 | 969 | 969 | 4,000 | 1,211.25 |
| 2006-11-22 | 970 | 970 | 970 | 970 | 1,000 | 1,212.50 |
| 2006-11-21 | 950 | 950 | 950 | 950 | 1,000 | 1,187.50 |
| 2006-11-17 | 965 | 965 | 965 | 965 | 1,000 | 1,206.25 |
| 2006-11-16 | 970 | 970 | 970 | 970 | 1,000 | 1,212.50 |
| 2006-11-15 | 978 | 978 | 972 | 972 | 1,500 | 1,215 |
| 2006-11-13 | 982 | 982 | 959 | 979 | 2,500 | 1,223.75 |
| 2006-11-10 | 951 | 988 | 951 | 952 | 5,500 | 1,190 |
| 2006-11-08 | 951 | 952 | 951 | 952 | 1,000 | 1,190 |
| 2006-11-07 | 987 | 987 | 952 | 952 | 1,500 | 1,190 |
| 2006-11-06 | 980 | 980 | 941 | 945 | 3,000 | 1,181.25 |
| 2006-11-02 | 950 | 950 | 950 | 950 | 500 | 1,187.50 |
| 2006-11-01 | 951 | 985 | 951 | 985 | 2,000 | 1,231.25 |
| 2006-10-30 | 951 | 980 | 951 | 954 | 3,000 | 1,192.50 |
| 2006-10-27 | 988 | 990 | 951 | 951 | 2,500 | 1,188.75 |
| 2006-10-26 | 988 | 988 | 980 | 988 | 2,000 | 1,235 |
| 2006-10-25 | 980 | 990 | 980 | 990 | 4,500 | 1,237.50 |
| 2006-10-24 | 986 | 986 | 986 | 986 | 500 | 1,232.50 |
| 2006-10-23 | 947 | 960 | 940 | 950 | 4,000 | 1,187.50 |
| 2006-10-20 | 945 | 945 | 945 | 945 | 1,500 | 1,181.25 |
| 2006-10-19 | 950 | 950 | 950 | 950 | 1,000 | 1,187.50 |
| 2006-10-17 | 960 | 960 | 950 | 950 | 1,500 | 1,187.50 |
| 2006-10-16 | 960 | 960 | 955 | 960 | 1,500 | 1,200 |
| 2006-10-13 | 960 | 960 | 950 | 950 | 1,000 | 1,187.50 |
| 2006-10-12 | 960 | 960 | 960 | 960 | 1,000 | 1,200 |
| 2006-10-11 | 950 | 960 | 950 | 960 | 3,500 | 1,200 |
| 2006-10-10 | 955 | 960 | 955 | 960 | 2,500 | 1,200 |
| 2006-10-05 | 969 | 969 | 969 | 969 | 500 | 1,211.25 |
| 2006-10-04 | 960 | 969 | 960 | 969 | 2,000 | 1,211.25 |
| 2006-10-03 | 952 | 970 | 952 | 970 | 1,500 | 1,212.50 |
| 2006-10-02 | 952 | 972 | 952 | 972 | 1,000 | 1,215 |
| 2006-09-29 | 975 | 980 | 975 | 980 | 1,000 | 1,225 |
| 2006-09-28 | 977 | 977 | 975 | 975 | 1,000 | 1,218.75 |
| 2006-09-27 | 977 | 977 | 977 | 977 | 1,000 | 1,221.25 |
| 2006-09-26 | 990 | 990 | 980 | 980 | 4,500 | 1,225 |
| 2006-09-25 | 1,000 | 1,000 | 985 | 990 | 8,000 | 1,237.50 |
| 2006-09-22 | 992 | 992 | 984 | 984 | 2,000 | 1,230 |
| 2006-09-21 | 995 | 995 | 982 | 982 | 4,000 | 1,227.50 |
| 2006-09-19 | 995 | 997 | 990 | 990 | 5,500 | 1,237.50 |
| 2006-09-15 | 994 | 995 | 990 | 995 | 4,000 | 1,243.75 |
| 2006-09-14 | 984 | 995 | 984 | 994 | 2,000 | 1,242.50 |
| 2006-09-13 | 990 | 995 | 990 | 995 | 1,000 | 1,243.75 |
| 2006-09-12 | 990 | 995 | 990 | 995 | 1,000 | 1,243.75 |
| 2006-09-11 | 994 | 995 | 994 | 995 | 1,500 | 1,243.75 |
| 2006-09-08 | 990 | 990 | 989 | 990 | 2,000 | 1,237.50 |
| 2006-09-07 | 989 | 989 | 989 | 989 | 1,000 | 1,236.25 |
| 2006-09-06 | 985 | 985 | 980 | 985 | 3,000 | 1,231.25 |
| 2006-09-05 | 995 | 995 | 980 | 980 | 5,000 | 1,225 |
| 2006-09-04 | 994 | 995 | 994 | 995 | 3,000 | 1,243.75 |
| 2006-09-01 | 993 | 995 | 989 | 995 | 4,000 | 1,243.75 |
| 2006-08-31 | 992 | 992 | 992 | 992 | 500 | 1,240 |
| 2006-08-30 | 981 | 992 | 981 | 992 | 2,000 | 1,240 |
| 2006-08-29 | 981 | 981 | 980 | 980 | 1,000 | 1,225 |
| 2006-08-28 | 988 | 988 | 980 | 980 | 1,000 | 1,225 |
| 2006-08-25 | 989 | 993 | 988 | 988 | 3,000 | 1,235 |
| 2006-08-24 | 988 | 990 | 988 | 988 | 4,000 | 1,235 |
| 2006-08-23 | 980 | 988 | 980 | 988 | 1,000 | 1,235 |
| 2006-08-22 | 985 | 985 | 985 | 985 | 1,500 | 1,231.25 |
| 2006-08-21 | 979 | 990 | 979 | 990 | 1,500 | 1,237.50 |
| 2006-08-18 | 976 | 979 | 976 | 979 | 1,500 | 1,223.75 |
| 2006-08-17 | 980 | 980 | 980 | 980 | 1,500 | 1,225 |
| 2006-08-16 | 990 | 990 | 974 | 974 | 2,500 | 1,217.50 |
| 2006-08-15 | 980 | 980 | 975 | 975 | 1,000 | 1,218.75 |
| 2006-08-14 | 980 | 984 | 980 | 984 | 3,500 | 1,230 |
| 2006-08-11 | 980 | 980 | 980 | 980 | 500 | 1,225 |
| 2006-08-07 | 990 | 990 | 989 | 989 | 3,500 | 1,236.25 |
| 2006-08-04 | 990 | 990 | 990 | 990 | 2,500 | 1,237.50 |
| 2006-08-03 | 990 | 990 | 990 | 990 | 500 | 1,237.50 |
| 2006-08-02 | 990 | 990 | 988 | 990 | 2,500 | 1,237.50 |
| 2006-08-01 | 965 | 991 | 965 | 991 | 4,500 | 1,238.75 |
| 2006-07-31 | 965 | 965 | 965 | 965 | 1,500 | 1,206.25 |
| 2006-07-28 | 980 | 980 | 965 | 965 | 1,500 | 1,206.25 |
| 2006-07-27 | 963 | 965 | 963 | 965 | 1,000 | 1,206.25 |
| 2006-07-26 | 995 | 995 | 995 | 995 | 500 | 1,243.75 |
| 2006-07-25 | 974 | 980 | 974 | 980 | 1,500 | 1,225 |
| 2006-07-24 | 994 | 994 | 960 | 974 | 6,000 | 1,217.50 |
| 2006-07-21 | 989 | 995 | 989 | 995 | 3,000 | 1,243.75 |
| 2006-07-20 | 970 | 970 | 970 | 970 | 1,000 | 1,212.50 |
| 2006-07-19 | 995 | 995 | 970 | 970 | 2,000 | 1,212.50 |
| 2006-07-18 | 996 | 997 | 995 | 995 | 3,500 | 1,243.75 |
| 2006-07-13 | 960 | 995 | 960 | 965 | 2,500 | 1,206.25 |
| 2006-07-12 | 995 | 995 | 988 | 988 | 5,000 | 1,235 |
| 2006-07-11 | 990 | 990 | 988 | 988 | 2,500 | 1,235 |
| 2006-07-10 | 981 | 988 | 980 | 988 | 3,000 | 1,235 |
| 2006-07-07 | 980 | 980 | 980 | 980 | 2,500 | 1,225 |
| 2006-07-06 | 969 | 980 | 969 | 980 | 2,500 | 1,225 |
| 2006-07-05 | 951 | 960 | 951 | 960 | 1,000 | 1,200 |
| 2006-07-04 | 960 | 960 | 950 | 950 | 2,500 | 1,187.50 |
| 2006-07-03 | 945 | 959 | 945 | 959 | 1,500 | 1,198.75 |
| 2006-06-30 | 945 | 950 | 945 | 945 | 2,000 | 1,181.25 |
| 2006-06-29 | 950 | 950 | 950 | 950 | 500 | 1,187.50 |
| 2006-06-28 | 951 | 951 | 941 | 941 | 3,500 | 1,176.25 |
| 2006-06-23 | 944 | 944 | 940 | 940 | 4,500 | 1,175 |
| 2006-06-22 | 949 | 949 | 941 | 944 | 2,500 | 1,180 |
| 2006-06-21 | 949 | 949 | 944 | 944 | 3,000 | 1,180 |
| 2006-06-20 | 979 | 979 | 979 | 979 | 500 | 1,223.75 |
| 2006-06-19 | 950 | 950 | 950 | 950 | 500 | 1,187.50 |
| 2006-06-16 | 938 | 938 | 938 | 938 | 500 | 1,172.50 |
| 2006-06-15 | 930 | 930 | 930 | 930 | 500 | 1,162.50 |
| 2006-06-14 | 935 | 935 | 924 | 933 | 5,500 | 1,166.25 |
| 2006-06-13 | 988 | 988 | 949 | 949 | 3,000 | 1,186.25 |
| 2006-06-12 | 988 | 988 | 988 | 988 | 1,000 | 1,235 |
| 2006-06-09 | 912 | 988 | 912 | 988 | 10,000 | 1,235 |
| 2006-06-08 | 910 | 930 | 910 | 930 | 3,500 | 1,162.50 |
| 2006-06-07 | 926 | 960 | 926 | 960 | 10,000 | 1,200 |
| 2006-06-06 | 990 | 990 | 899 | 905 | 23,500 | 1,131.25 |
| 2006-06-02 | 998 | 999 | 975 | 999 | 2,500 | 1,248.75 |
| 2006-06-01 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 1,250 |
| 2006-05-31 | 980 | 980 | 980 | 980 | 1,000 | 1,225 |
| 2006-05-30 | 990 | 1,000 | 990 | 1,000 | 8,000 | 1,250 |
| 2006-05-29 | 980 | 990 | 980 | 990 | 2,000 | 1,237.50 |
| 2006-05-25 | 980 | 980 | 980 | 980 | 1,000 | 1,225 |
| 2006-05-24 | 980 | 980 | 980 | 980 | 3,000 | 1,225 |
| 2006-05-23 | 975 | 980 | 975 | 980 | 1,000 | 1,225 |
| 2006-05-22 | 990 | 990 | 990 | 990 | 1,000 | 1,237.50 |
| 2006-05-19 | 976 | 1,000 | 975 | 975 | 3,500 | 1,218.75 |
| 2006-05-18 | 975 | 975 | 970 | 975 | 2,500 | 1,218.75 |
| 2006-05-17 | 981 | 981 | 976 | 976 | 3,500 | 1,220 |
| 2006-05-16 | 981 | 981 | 981 | 981 | 500 | 1,226.25 |
| 2006-05-15 | 996 | 996 | 980 | 981 | 3,500 | 1,226.25 |
| 2006-05-12 | 978 | 990 | 978 | 990 | 2,000 | 1,237.50 |
| 2006-05-11 | 989 | 989 | 976 | 976 | 2,500 | 1,220 |
| 2006-05-10 | 985 | 990 | 980 | 990 | 3,000 | 1,237.50 |
| 2006-05-09 | 985 | 985 | 981 | 985 | 2,000 | 1,231.25 |
| 2006-05-08 | 980 | 985 | 980 | 985 | 3,500 | 1,231.25 |
| 2006-05-02 | 985 | 989 | 980 | 980 | 2,500 | 1,225 |
| 2006-05-01 | 990 | 990 | 980 | 980 | 2,500 | 1,225 |
| 2006-04-28 | 980 | 985 | 980 | 985 | 2,000 | 1,231.25 |
| 2006-04-27 | 990 | 990 | 980 | 980 | 6,500 | 1,225 |
| 2006-04-26 | 987 | 990 | 987 | 990 | 2,000 | 1,237.50 |
| 2006-04-25 | 988 | 988 | 981 | 981 | 1,000 | 1,226.25 |
| 2006-04-21 | 985 | 985 | 980 | 980 | 1,000 | 1,225 |
| 2006-04-20 | 995 | 995 | 985 | 985 | 5,500 | 1,231.25 |
| 2006-04-19 | 995 | 995 | 991 | 991 | 2,500 | 1,238.75 |
| 2006-04-18 | 990 | 999 | 990 | 999 | 2,500 | 1,248.75 |
| 2006-04-17 | 991 | 998 | 991 | 995 | 4,500 | 1,243.75 |
| 2006-04-14 | 991 | 994 | 991 | 994 | 2,500 | 1,242.50 |
| 2006-04-13 | 995 | 995 | 995 | 995 | 1,500 | 1,243.75 |
| 2006-04-12 | 993 | 998 | 990 | 998 | 7,500 | 1,247.50 |
| 2006-04-11 | 992 | 992 | 991 | 991 | 1,000 | 1,238.75 |
| 2006-04-10 | 999 | 1,000 | 991 | 995 | 3,500 | 1,243.75 |
| 2006-04-07 | 999 | 1,000 | 990 | 1,000 | 5,000 | 1,250 |
| 2006-04-06 | 990 | 1,000 | 990 | 1,000 | 4,000 | 1,250 |
| 2006-04-05 | 991 | 1,000 | 987 | 987 | 5,000 | 1,233.75 |
| 2006-04-04 | 991 | 991 | 986 | 986 | 7,500 | 1,232.50 |
| 2006-04-03 | 990 | 1,005 | 990 | 990 | 4,000 | 1,237.50 |
| 2006-03-31 | 1,009 | 1,009 | 990 | 990 | 3,000 | 1,237.50 |
| 2006-03-30 | 1,010 | 1,010 | 995 | 995 | 4,500 | 1,243.75 |
| 2006-03-29 | 1,015 | 1,015 | 1,010 | 1,010 | 3,000 | 1,262.50 |
| 2006-03-28 | 1,016 | 1,016 | 1,010 | 1,015 | 6,000 | 1,268.75 |
| 2006-03-27 | 1,020 | 1,025 | 1,015 | 1,025 | 23,500 | 1,281.25 |
| 2006-03-24 | 1,000 | 1,005 | 1,000 | 1,002 | 5,500 | 1,252.50 |
| 2006-03-23 | 1,001 | 1,010 | 999 | 999 | 8,500 | 1,248.75 |
| 2006-03-22 | 1,000 | 1,000 | 1,000 | 1,000 | 8,500 | 1,250 |
| 2006-03-20 | 990 | 995 | 990 | 995 | 4,000 | 1,243.75 |
| 2006-03-16 | 990 | 995 | 986 | 986 | 2,000 | 1,232.50 |
| 2006-03-14 | 1,000 | 1,010 | 995 | 995 | 5,000 | 1,243.75 |
| 2006-03-13 | 985 | 1,010 | 985 | 1,000 | 6,000 | 1,250 |
| 2006-03-10 | 989 | 990 | 970 | 970 | 13,500 | 1,212.50 |
| 2006-03-09 | 996 | 996 | 985 | 990 | 16,000 | 1,237.50 |
| 2006-03-08 | 1,000 | 1,000 | 990 | 990 | 3,000 | 1,237.50 |
| 2006-03-07 | 1,000 | 1,000 | 1,000 | 1,000 | 2,500 | 1,250 |
| 2006-03-06 | 987 | 1,000 | 987 | 1,000 | 2,000 | 1,250 |
| 2006-03-03 | 993 | 1,000 | 985 | 1,000 | 4,000 | 1,250 |
| 2006-03-02 | 1,020 | 1,020 | 995 | 1,000 | 4,000 | 1,250 |
| 2006-03-01 | 1,019 | 1,019 | 1,005 | 1,015 | 2,000 | 1,268.75 |
| 2006-02-28 | 1,004 | 1,020 | 1,000 | 1,020 | 7,500 | 1,275 |
| 2006-02-27 | 1,020 | 1,020 | 986 | 1,015 | 7,000 | 1,268.75 |
| 2006-02-24 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 1,275 |
| 2006-02-23 | 1,000 | 1,000 | 980 | 985 | 1,500 | 1,231.25 |
| 2006-02-22 | 979 | 990 | 970 | 990 | 6,000 | 1,237.50 |
| 2006-02-21 | 970 | 980 | 970 | 980 | 4,500 | 1,225 |
| 2006-02-20 | 1,000 | 1,000 | 980 | 980 | 7,500 | 1,225 |
| 2006-02-17 | 1,001 | 1,010 | 1,000 | 1,000 | 2,500 | 1,250 |
| 2006-02-16 | 1,000 | 1,024 | 1,000 | 1,000 | 4,500 | 1,250 |
| 2006-02-15 | 1,020 | 1,020 | 1,015 | 1,015 | 4,000 | 1,268.75 |
| 2006-02-14 | 1,012 | 1,020 | 1,000 | 1,020 | 10,000 | 1,275 |
| 2006-02-13 | 1,029 | 1,029 | 1,012 | 1,013 | 9,000 | 1,266.25 |
| 2006-02-10 | 1,029 | 1,029 | 1,011 | 1,029 | 6,000 | 1,286.25 |
| 2006-02-09 | 1,025 | 1,027 | 1,011 | 1,026 | 4,000 | 1,282.50 |
| 2006-02-08 | 1,020 | 1,026 | 1,007 | 1,007 | 4,500 | 1,258.75 |
| 2006-02-07 | 1,007 | 1,009 | 1,007 | 1,009 | 4,500 | 1,261.25 |
| 2006-02-06 | 1,002 | 1,007 | 1,001 | 1,007 | 8,500 | 1,258.75 |
| 2006-02-03 | 1,002 | 1,003 | 999 | 1,000 | 3,500 | 1,250 |
| 2006-02-02 | 1,000 | 1,009 | 1,000 | 1,007 | 7,500 | 1,258.75 |
| 2006-02-01 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 1,250 |
| 2006-01-31 | 989 | 1,000 | 989 | 1,000 | 5,000 | 1,250 |
| 2006-01-30 | 1,020 | 1,030 | 981 | 985 | 19,000 | 1,231.25 |
| 2006-01-27 | 989 | 989 | 970 | 980 | 4,000 | 1,225 |
| 2006-01-26 | 957 | 979 | 957 | 979 | 3,500 | 1,223.75 |
| 2006-01-25 | 990 | 990 | 956 | 957 | 10,000 | 1,196.25 |
| 2006-01-24 | 995 | 995 | 990 | 990 | 6,500 | 1,237.50 |
| 2006-01-23 | 995 | 995 | 985 | 995 | 6,500 | 1,243.75 |
| 2006-01-20 | 990 | 995 | 990 | 995 | 8,500 | 1,243.75 |
| 2006-01-19 | 945 | 989 | 945 | 989 | 10,500 | 1,236.25 |
| 2006-01-18 | 976 | 976 | 955 | 965 | 7,000 | 1,206.25 |
| 2006-01-17 | 985 | 985 | 980 | 985 | 7,000 | 1,231.25 |
| 2006-01-16 | 960 | 985 | 960 | 985 | 12,000 | 1,231.25 |
| 2006-01-13 | 960 | 960 | 955 | 955 | 5,000 | 1,193.75 |
| 2006-01-12 | 957 | 960 | 957 | 960 | 3,500 | 1,200 |
| 2006-01-11 | 955 | 955 | 951 | 951 | 7,000 | 1,188.75 |
| 2006-01-10 | 950 | 956 | 948 | 950 | 7,500 | 1,187.50 |
| 2006-01-06 | 940 | 948 | 940 | 947 | 5,000 | 1,183.75 |
| 2006-01-05 | 950 | 950 | 928 | 945 | 9,000 | 1,181.25 |
| 2006-01-04 | 950 | 950 | 926 | 926 | 3,500 | 1,157.50 |
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