2805 ヱスビー食品(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 921 | 921 | 921 | 921 | 500 | 1,151.25 |
| 2007-12-26 | 927 | 936 | 920 | 936 | 1,500 | 1,170 |
| 2007-12-25 | 915 | 927 | 914 | 927 | 2,000 | 1,158.75 |
| 2007-12-21 | 920 | 920 | 915 | 915 | 4,000 | 1,143.75 |
| 2007-12-19 | 928 | 938 | 920 | 920 | 2,000 | 1,150 |
| 2007-12-18 | 921 | 938 | 921 | 938 | 1,500 | 1,172.50 |
| 2007-12-17 | 939 | 939 | 939 | 939 | 500 | 1,173.75 |
| 2007-12-14 | 920 | 920 | 920 | 920 | 500 | 1,150 |
| 2007-12-13 | 945 | 945 | 920 | 920 | 4,500 | 1,150 |
| 2007-12-12 | 945 | 945 | 945 | 945 | 3,000 | 1,181.25 |
| 2007-12-11 | 945 | 945 | 945 | 945 | 500 | 1,181.25 |
| 2007-12-10 | 936 | 936 | 935 | 935 | 7,500 | 1,168.75 |
| 2007-12-07 | 921 | 935 | 921 | 935 | 1,500 | 1,168.75 |
| 2007-12-05 | 911 | 919 | 911 | 919 | 1,500 | 1,148.75 |
| 2007-12-04 | 911 | 921 | 911 | 921 | 1,500 | 1,151.25 |
| 2007-12-03 | 910 | 910 | 910 | 910 | 1,000 | 1,137.50 |
| 2007-11-30 | 930 | 930 | 910 | 910 | 9,000 | 1,137.50 |
| 2007-11-29 | 920 | 920 | 920 | 920 | 500 | 1,150 |
| 2007-11-27 | 916 | 916 | 916 | 916 | 4,500 | 1,145 |
| 2007-11-22 | 916 | 916 | 916 | 916 | 500 | 1,145 |
| 2007-11-21 | 915 | 915 | 915 | 915 | 1,000 | 1,143.75 |
| 2007-11-20 | 920 | 920 | 920 | 920 | 500 | 1,150 |
| 2007-11-19 | 920 | 920 | 920 | 920 | 500 | 1,150 |
| 2007-11-15 | 920 | 920 | 920 | 920 | 500 | 1,150 |
| 2007-11-14 | 920 | 948 | 920 | 948 | 3,000 | 1,185 |
| 2007-11-13 | 888 | 918 | 888 | 918 | 4,500 | 1,147.50 |
| 2007-11-12 | 916 | 916 | 912 | 915 | 3,500 | 1,143.75 |
| 2007-11-09 | 918 | 918 | 915 | 915 | 1,500 | 1,143.75 |
| 2007-11-08 | 918 | 918 | 918 | 918 | 3,500 | 1,147.50 |
| 2007-11-07 | 920 | 920 | 920 | 920 | 500 | 1,150 |
| 2007-11-06 | 917 | 917 | 917 | 917 | 500 | 1,146.25 |
| 2007-11-05 | 918 | 918 | 918 | 918 | 500 | 1,147.50 |
| 2007-11-02 | 919 | 932 | 919 | 932 | 2,500 | 1,165 |
| 2007-11-01 | 921 | 921 | 921 | 921 | 2,000 | 1,151.25 |
| 2007-10-29 | 935 | 935 | 935 | 935 | 500 | 1,168.75 |
| 2007-10-25 | 935 | 935 | 921 | 935 | 3,500 | 1,168.75 |
| 2007-10-24 | 924 | 935 | 924 | 935 | 1,500 | 1,168.75 |
| 2007-10-23 | 920 | 924 | 919 | 924 | 2,000 | 1,155 |
| 2007-10-22 | 915 | 918 | 905 | 918 | 2,000 | 1,147.50 |
| 2007-10-19 | 920 | 923 | 920 | 923 | 3,000 | 1,153.75 |
| 2007-10-17 | 923 | 923 | 921 | 921 | 1,000 | 1,151.25 |
| 2007-10-16 | 923 | 923 | 923 | 923 | 500 | 1,153.75 |
| 2007-10-12 | 930 | 930 | 922 | 922 | 1,500 | 1,152.50 |
| 2007-10-11 | 931 | 931 | 931 | 931 | 500 | 1,163.75 |
| 2007-10-10 | 934 | 934 | 934 | 934 | 1,500 | 1,167.50 |
| 2007-10-09 | 922 | 923 | 921 | 921 | 3,000 | 1,151.25 |
| 2007-10-04 | 947 | 947 | 922 | 938 | 2,500 | 1,172.50 |
| 2007-10-03 | 939 | 942 | 932 | 932 | 1,500 | 1,165 |
| 2007-10-02 | 929 | 929 | 919 | 919 | 1,500 | 1,148.75 |
| 2007-10-01 | 915 | 916 | 915 | 916 | 2,000 | 1,145 |
| 2007-09-28 | 931 | 948 | 921 | 946 | 2,000 | 1,182.50 |
| 2007-09-27 | 930 | 931 | 930 | 931 | 1,000 | 1,163.75 |
| 2007-09-26 | 950 | 950 | 945 | 945 | 1,500 | 1,181.25 |
| 2007-09-25 | 945 | 945 | 915 | 915 | 2,500 | 1,143.75 |
| 2007-09-21 | 950 | 960 | 950 | 950 | 6,500 | 1,187.50 |
| 2007-09-20 | 940 | 950 | 940 | 950 | 3,000 | 1,187.50 |
| 2007-09-19 | 940 | 940 | 940 | 940 | 500 | 1,175 |
| 2007-09-18 | 922 | 940 | 922 | 940 | 2,000 | 1,175 |
| 2007-09-14 | 920 | 942 | 920 | 942 | 2,500 | 1,177.50 |
| 2007-09-13 | 919 | 921 | 919 | 920 | 1,500 | 1,150 |
| 2007-09-12 | 925 | 944 | 919 | 919 | 1,500 | 1,148.75 |
| 2007-09-11 | 921 | 921 | 916 | 916 | 3,500 | 1,145 |
| 2007-09-10 | 925 | 925 | 925 | 925 | 1,500 | 1,156.25 |
| 2007-09-06 | 938 | 947 | 935 | 947 | 2,000 | 1,183.75 |
| 2007-09-04 | 938 | 938 | 938 | 938 | 1,000 | 1,172.50 |
| 2007-09-03 | 925 | 932 | 925 | 925 | 3,000 | 1,156.25 |
| 2007-08-31 | 925 | 925 | 925 | 925 | 1,000 | 1,156.25 |
| 2007-08-30 | 925 | 925 | 925 | 925 | 500 | 1,156.25 |
| 2007-08-29 | 915 | 925 | 915 | 925 | 1,000 | 1,156.25 |
| 2007-08-28 | 925 | 925 | 925 | 925 | 1,000 | 1,156.25 |
| 2007-08-27 | 925 | 925 | 925 | 925 | 5,500 | 1,156.25 |
| 2007-08-24 | 926 | 926 | 925 | 925 | 5,000 | 1,156.25 |
| 2007-08-23 | 926 | 926 | 926 | 926 | 500 | 1,157.50 |
| 2007-08-22 | 919 | 930 | 915 | 927 | 3,500 | 1,158.75 |
| 2007-08-21 | 904 | 919 | 904 | 919 | 5,500 | 1,148.75 |
| 2007-08-20 | 930 | 930 | 930 | 930 | 2,000 | 1,162.50 |
| 2007-08-17 | 943 | 943 | 935 | 935 | 1,000 | 1,168.75 |
| 2007-08-16 | 945 | 945 | 935 | 944 | 4,000 | 1,180 |
| 2007-08-15 | 941 | 948 | 941 | 948 | 1,000 | 1,185 |
| 2007-08-14 | 941 | 949 | 941 | 942 | 3,000 | 1,177.50 |
| 2007-08-13 | 945 | 950 | 943 | 943 | 4,500 | 1,178.75 |
| 2007-08-10 | 950 | 950 | 945 | 945 | 1,000 | 1,181.25 |
| 2007-08-09 | 947 | 957 | 945 | 945 | 3,500 | 1,181.25 |
| 2007-08-08 | 957 | 957 | 945 | 945 | 5,000 | 1,181.25 |
| 2007-08-07 | 953 | 953 | 952 | 953 | 2,500 | 1,191.25 |
| 2007-08-06 | 955 | 955 | 952 | 953 | 3,000 | 1,191.25 |
| 2007-08-03 | 958 | 966 | 956 | 956 | 4,500 | 1,195 |
| 2007-08-02 | 960 | 960 | 958 | 958 | 2,000 | 1,197.50 |
| 2007-08-01 | 960 | 966 | 960 | 961 | 2,500 | 1,201.25 |
| 2007-07-31 | 967 | 967 | 967 | 967 | 500 | 1,208.75 |
| 2007-07-30 | 960 | 960 | 960 | 960 | 1,000 | 1,200 |
| 2007-07-27 | 960 | 969 | 960 | 969 | 2,000 | 1,211.25 |
| 2007-07-26 | 969 | 969 | 960 | 960 | 4,000 | 1,200 |
| 2007-07-25 | 960 | 969 | 960 | 969 | 1,500 | 1,211.25 |
| 2007-07-24 | 961 | 961 | 960 | 960 | 1,000 | 1,200 |
| 2007-07-23 | 969 | 969 | 960 | 960 | 1,500 | 1,200 |
| 2007-07-20 | 969 | 969 | 969 | 969 | 500 | 1,211.25 |
| 2007-07-19 | 964 | 965 | 964 | 965 | 1,500 | 1,206.25 |
| 2007-07-18 | 964 | 964 | 964 | 964 | 1,000 | 1,205 |
| 2007-07-17 | 960 | 963 | 960 | 963 | 1,500 | 1,203.75 |
| 2007-07-13 | 965 | 965 | 960 | 960 | 1,500 | 1,200 |
| 2007-07-12 | 961 | 961 | 961 | 961 | 500 | 1,201.25 |
| 2007-07-11 | 965 | 965 | 959 | 959 | 7,000 | 1,198.75 |
| 2007-07-10 | 966 | 967 | 965 | 965 | 3,000 | 1,206.25 |
| 2007-07-09 | 965 | 966 | 965 | 965 | 2,000 | 1,206.25 |
| 2007-07-06 | 965 | 965 | 965 | 965 | 2,000 | 1,206.25 |
| 2007-07-05 | 960 | 965 | 960 | 965 | 1,500 | 1,206.25 |
| 2007-07-03 | 965 | 965 | 960 | 960 | 3,000 | 1,200 |
| 2007-07-02 | 964 | 964 | 961 | 961 | 2,500 | 1,201.25 |
| 2007-06-29 | 960 | 965 | 960 | 960 | 3,500 | 1,200 |
| 2007-06-28 | 960 | 960 | 957 | 957 | 2,500 | 1,196.25 |
| 2007-06-27 | 964 | 964 | 964 | 964 | 500 | 1,205 |
| 2007-06-26 | 964 | 964 | 960 | 960 | 1,500 | 1,200 |
| 2007-06-25 | 965 | 965 | 950 | 960 | 18,500 | 1,200 |
| 2007-06-22 | 963 | 963 | 962 | 963 | 1,500 | 1,203.75 |
| 2007-06-21 | 960 | 960 | 960 | 960 | 500 | 1,200 |
| 2007-06-20 | 960 | 960 | 959 | 960 | 2,000 | 1,200 |
| 2007-06-19 | 960 | 960 | 960 | 960 | 500 | 1,200 |
| 2007-06-18 | 959 | 959 | 958 | 958 | 2,000 | 1,197.50 |
| 2007-06-15 | 960 | 960 | 958 | 958 | 2,500 | 1,197.50 |
| 2007-06-14 | 962 | 962 | 960 | 960 | 2,500 | 1,200 |
| 2007-06-13 | 965 | 965 | 960 | 960 | 3,000 | 1,200 |
| 2007-06-12 | 963 | 965 | 963 | 965 | 2,500 | 1,206.25 |
| 2007-06-11 | 961 | 963 | 961 | 963 | 2,000 | 1,203.75 |
| 2007-06-08 | 962 | 962 | 960 | 960 | 1,000 | 1,200 |
| 2007-06-07 | 962 | 962 | 960 | 961 | 1,500 | 1,201.25 |
| 2007-06-06 | 961 | 961 | 960 | 960 | 2,000 | 1,200 |
| 2007-06-05 | 965 | 965 | 965 | 965 | 3,000 | 1,206.25 |
| 2007-06-04 | 960 | 964 | 959 | 964 | 3,000 | 1,205 |
| 2007-06-01 | 963 | 963 | 959 | 959 | 3,000 | 1,198.75 |
| 2007-05-31 | 966 | 966 | 965 | 965 | 2,000 | 1,206.25 |
| 2007-05-30 | 965 | 965 | 961 | 961 | 1,500 | 1,201.25 |
| 2007-05-25 | 965 | 966 | 961 | 966 | 2,000 | 1,207.50 |
| 2007-05-24 | 965 | 965 | 965 | 965 | 3,000 | 1,206.25 |
| 2007-05-23 | 961 | 965 | 960 | 965 | 4,500 | 1,206.25 |
| 2007-05-22 | 964 | 965 | 960 | 965 | 2,000 | 1,206.25 |
| 2007-05-21 | 961 | 965 | 961 | 963 | 4,000 | 1,203.75 |
| 2007-05-18 | 960 | 965 | 960 | 965 | 3,000 | 1,206.25 |
| 2007-05-17 | 961 | 964 | 960 | 960 | 3,000 | 1,200 |
| 2007-05-16 | 964 | 964 | 960 | 960 | 3,000 | 1,200 |
| 2007-05-15 | 960 | 964 | 960 | 964 | 4,000 | 1,205 |
| 2007-05-14 | 962 | 964 | 956 | 956 | 3,000 | 1,195 |
| 2007-05-11 | 956 | 960 | 956 | 960 | 1,000 | 1,200 |
| 2007-05-10 | 957 | 957 | 955 | 955 | 2,000 | 1,193.75 |
| 2007-05-09 | 962 | 962 | 957 | 957 | 2,500 | 1,196.25 |
| 2007-05-08 | 962 | 963 | 960 | 962 | 2,500 | 1,202.50 |
| 2007-05-07 | 965 | 965 | 955 | 955 | 7,000 | 1,193.75 |
| 2007-05-02 | 962 | 963 | 960 | 962 | 3,000 | 1,202.50 |
| 2007-05-01 | 960 | 962 | 960 | 962 | 2,000 | 1,202.50 |
| 2007-04-27 | 960 | 960 | 959 | 959 | 1,500 | 1,198.75 |
| 2007-04-26 | 961 | 961 | 957 | 960 | 2,500 | 1,200 |
| 2007-04-25 | 957 | 957 | 957 | 957 | 500 | 1,196.25 |
| 2007-04-24 | 964 | 964 | 954 | 954 | 4,500 | 1,192.50 |
| 2007-04-23 | 963 | 964 | 957 | 964 | 3,000 | 1,205 |
| 2007-04-20 | 955 | 964 | 955 | 963 | 2,500 | 1,203.75 |
| 2007-04-19 | 950 | 960 | 950 | 960 | 8,500 | 1,200 |
| 2007-04-18 | 960 | 960 | 957 | 957 | 2,500 | 1,196.25 |
| 2007-04-17 | 966 | 966 | 960 | 962 | 5,000 | 1,202.50 |
| 2007-04-16 | 965 | 965 | 957 | 963 | 4,500 | 1,203.75 |
| 2007-04-13 | 965 | 965 | 965 | 965 | 2,000 | 1,206.25 |
| 2007-04-12 | 965 | 965 | 963 | 964 | 3,500 | 1,205 |
| 2007-04-11 | 960 | 965 | 960 | 965 | 1,000 | 1,206.25 |
| 2007-04-10 | 964 | 964 | 964 | 964 | 1,500 | 1,205 |
| 2007-04-09 | 967 | 967 | 957 | 958 | 2,000 | 1,197.50 |
| 2007-04-06 | 956 | 967 | 954 | 967 | 11,500 | 1,208.75 |
| 2007-04-05 | 954 | 955 | 953 | 955 | 2,500 | 1,193.75 |
| 2007-04-04 | 952 | 958 | 952 | 953 | 4,000 | 1,191.25 |
| 2007-04-03 | 955 | 955 | 951 | 952 | 4,500 | 1,190 |
| 2007-04-02 | 957 | 957 | 955 | 955 | 2,500 | 1,193.75 |
| 2007-03-30 | 954 | 959 | 954 | 959 | 2,500 | 1,198.75 |
| 2007-03-29 | 955 | 955 | 953 | 953 | 3,000 | 1,191.25 |
| 2007-03-28 | 965 | 965 | 957 | 959 | 4,000 | 1,198.75 |
| 2007-03-27 | 967 | 967 | 956 | 956 | 11,000 | 1,195 |
| 2007-03-26 | 969 | 973 | 969 | 973 | 11,000 | 1,216.25 |
| 2007-03-23 | 964 | 967 | 964 | 966 | 9,000 | 1,207.50 |
| 2007-03-22 | 961 | 964 | 961 | 963 | 15,000 | 1,203.75 |
| 2007-03-20 | 959 | 960 | 958 | 960 | 10,500 | 1,200 |
| 2007-03-19 | 959 | 959 | 956 | 956 | 10,000 | 1,195 |
| 2007-03-16 | 959 | 959 | 955 | 957 | 16,500 | 1,196.25 |
| 2007-03-15 | 953 | 960 | 952 | 957 | 69,000 | 1,196.25 |
| 2007-03-14 | 978 | 985 | 977 | 980 | 5,000 | 1,225 |
| 2007-03-13 | 978 | 985 | 978 | 985 | 3,500 | 1,231.25 |
| 2007-03-12 | 977 | 977 | 977 | 977 | 1,000 | 1,221.25 |
| 2007-03-09 | 974 | 975 | 970 | 975 | 8,500 | 1,218.75 |
| 2007-03-08 | 974 | 974 | 972 | 974 | 9,500 | 1,217.50 |
| 2007-03-07 | 970 | 975 | 970 | 975 | 11,500 | 1,218.75 |
| 2007-03-05 | 995 | 996 | 975 | 975 | 9,500 | 1,218.75 |
| 2007-03-02 | 995 | 996 | 995 | 996 | 5,500 | 1,245 |
| 2007-03-01 | 994 | 995 | 990 | 995 | 3,000 | 1,243.75 |
| 2007-02-28 | 995 | 995 | 972 | 995 | 10,500 | 1,243.75 |
| 2007-02-27 | 998 | 998 | 995 | 997 | 3,000 | 1,246.25 |
| 2007-02-26 | 992 | 994 | 990 | 994 | 5,000 | 1,242.50 |
| 2007-02-23 | 987 | 990 | 987 | 990 | 4,500 | 1,237.50 |
| 2007-02-22 | 985 | 988 | 981 | 987 | 4,500 | 1,233.75 |
| 2007-02-21 | 985 | 985 | 979 | 980 | 6,000 | 1,225 |
| 2007-02-20 | 982 | 985 | 980 | 985 | 9,500 | 1,231.25 |
| 2007-02-19 | 979 | 982 | 976 | 982 | 7,000 | 1,227.50 |
| 2007-02-16 | 972 | 976 | 970 | 975 | 3,000 | 1,218.75 |
| 2007-02-15 | 975 | 975 | 972 | 972 | 2,500 | 1,215 |
| 2007-02-14 | 970 | 979 | 969 | 979 | 3,500 | 1,223.75 |
| 2007-02-13 | 970 | 979 | 970 | 970 | 7,000 | 1,212.50 |
| 2007-02-09 | 978 | 978 | 969 | 970 | 2,000 | 1,212.50 |
| 2007-02-08 | 980 | 980 | 970 | 979 | 6,500 | 1,223.75 |
| 2007-02-07 | 970 | 983 | 970 | 983 | 5,500 | 1,228.75 |
| 2007-02-06 | 963 | 964 | 963 | 964 | 1,500 | 1,205 |
| 2007-02-05 | 963 | 970 | 960 | 960 | 8,000 | 1,200 |
| 2007-02-02 | 958 | 963 | 958 | 963 | 2,500 | 1,203.75 |
| 2007-02-01 | 960 | 960 | 956 | 956 | 1,500 | 1,195 |
| 2007-01-31 | 962 | 963 | 957 | 958 | 3,000 | 1,197.50 |
| 2007-01-30 | 955 | 957 | 954 | 954 | 5,000 | 1,192.50 |
| 2007-01-29 | 962 | 967 | 950 | 953 | 20,500 | 1,191.25 |
| 2007-01-26 | 979 | 979 | 961 | 961 | 10,000 | 1,201.25 |
| 2007-01-25 | 980 | 980 | 969 | 969 | 2,000 | 1,211.25 |
| 2007-01-24 | 973 | 979 | 965 | 965 | 8,000 | 1,206.25 |
| 2007-01-23 | 979 | 980 | 965 | 965 | 22,500 | 1,206.25 |
| 2007-01-22 | 980 | 980 | 975 | 980 | 2,000 | 1,225 |
| 2007-01-19 | 980 | 980 | 980 | 980 | 2,500 | 1,225 |
| 2007-01-18 | 980 | 990 | 980 | 980 | 8,000 | 1,225 |
| 2007-01-17 | 980 | 980 | 980 | 980 | 3,500 | 1,225 |
| 2007-01-16 | 985 | 989 | 985 | 989 | 2,000 | 1,236.25 |
| 2007-01-15 | 981 | 990 | 981 | 990 | 3,000 | 1,237.50 |
| 2007-01-12 | 989 | 989 | 980 | 980 | 1,500 | 1,225 |
| 2007-01-11 | 985 | 989 | 985 | 989 | 1,000 | 1,236.25 |
| 2007-01-10 | 987 | 989 | 987 | 989 | 1,500 | 1,236.25 |
| 2007-01-09 | 980 | 980 | 980 | 980 | 500 | 1,225 |
| 2007-01-05 | 990 | 990 | 981 | 983 | 2,000 | 1,228.75 |
| 2007-01-04 | 990 | 990 | 990 | 990 | 1,000 | 1,237.50 |
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