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	2,302.50
2007-12-26	927	936	920	936	1,500	2,340
2007-12-25	915	927	914	927	2,000	2,317.50
2007-12-21	920	920	915	915	4,000	2,287.50
2007-12-19	928	938	920	920	2,000	2,300
2007-12-18	921	938	921	938	1,500	2,345
2007-12-17	939	939	939	939	500	2,347.50
2007-12-14	920	920	920	920	500	2,300
2007-12-13	945	945	920	920	4,500	2,300
2007-12-12	945	945	945	945	3,000	2,362.50
2007-12-11	945	945	945	945	500	2,362.50
2007-12-10	936	936	935	935	7,500	2,337.50
2007-12-07	921	935	921	935	1,500	2,337.50
2007-12-05	911	919	911	919	1,500	2,297.50
2007-12-04	911	921	911	921	1,500	2,302.50
2007-12-03	910	910	910	910	1,000	2,275
2007-11-30	930	930	910	910	9,000	2,275
2007-11-29	920	920	920	920	500	2,300
2007-11-27	916	916	916	916	4,500	2,290
2007-11-22	916	916	916	916	500	2,290
2007-11-21	915	915	915	915	1,000	2,287.50
2007-11-20	920	920	920	920	500	2,300
2007-11-19	920	920	920	920	500	2,300
2007-11-15	920	920	920	920	500	2,300
2007-11-14	920	948	920	948	3,000	2,370
2007-11-13	888	918	888	918	4,500	2,295
2007-11-12	916	916	912	915	3,500	2,287.50
2007-11-09	918	918	915	915	1,500	2,287.50
2007-11-08	918	918	918	918	3,500	2,295
2007-11-07	920	920	920	920	500	2,300
2007-11-06	917	917	917	917	500	2,292.50
2007-11-05	918	918	918	918	500	2,295
2007-11-02	919	932	919	932	2,500	2,330
2007-11-01	921	921	921	921	2,000	2,302.50
2007-10-29	935	935	935	935	500	2,337.50
2007-10-25	935	935	921	935	3,500	2,337.50
2007-10-24	924	935	924	935	1,500	2,337.50
2007-10-23	920	924	919	924	2,000	2,310
2007-10-22	915	918	905	918	2,000	2,295
2007-10-19	920	923	920	923	3,000	2,307.50
2007-10-17	923	923	921	921	1,000	2,302.50
2007-10-16	923	923	923	923	500	2,307.50
2007-10-12	930	930	922	922	1,500	2,305
2007-10-11	931	931	931	931	500	2,327.50
2007-10-10	934	934	934	934	1,500	2,335
2007-10-09	922	923	921	921	3,000	2,302.50
2007-10-04	947	947	922	938	2,500	2,345
2007-10-03	939	942	932	932	1,500	2,330
2007-10-02	929	929	919	919	1,500	2,297.50
2007-10-01	915	916	915	916	2,000	2,290
2007-09-28	931	948	921	946	2,000	2,365
2007-09-27	930	931	930	931	1,000	2,327.50
2007-09-26	950	950	945	945	1,500	2,362.50
2007-09-25	945	945	915	915	2,500	2,287.50
2007-09-21	950	960	950	950	6,500	2,375
2007-09-20	940	950	940	950	3,000	2,375
2007-09-19	940	940	940	940	500	2,350
2007-09-18	922	940	922	940	2,000	2,350
2007-09-14	920	942	920	942	2,500	2,355
2007-09-13	919	921	919	920	1,500	2,300
2007-09-12	925	944	919	919	1,500	2,297.50
2007-09-11	921	921	916	916	3,500	2,290
2007-09-10	925	925	925	925	1,500	2,312.50
2007-09-06	938	947	935	947	2,000	2,367.50
2007-09-04	938	938	938	938	1,000	2,345
2007-09-03	925	932	925	925	3,000	2,312.50
2007-08-31	925	925	925	925	1,000	2,312.50
2007-08-30	925	925	925	925	500	2,312.50
2007-08-29	915	925	915	925	1,000	2,312.50
2007-08-28	925	925	925	925	1,000	2,312.50
2007-08-27	925	925	925	925	5,500	2,312.50
2007-08-24	926	926	925	925	5,000	2,312.50
2007-08-23	926	926	926	926	500	2,315
2007-08-22	919	930	915	927	3,500	2,317.50
2007-08-21	904	919	904	919	5,500	2,297.50
2007-08-20	930	930	930	930	2,000	2,325
2007-08-17	943	943	935	935	1,000	2,337.50
2007-08-16	945	945	935	944	4,000	2,360
2007-08-15	941	948	941	948	1,000	2,370
2007-08-14	941	949	941	942	3,000	2,355
2007-08-13	945	950	943	943	4,500	2,357.50
2007-08-10	950	950	945	945	1,000	2,362.50
2007-08-09	947	957	945	945	3,500	2,362.50
2007-08-08	957	957	945	945	5,000	2,362.50
2007-08-07	953	953	952	953	2,500	2,382.50
2007-08-06	955	955	952	953	3,000	2,382.50
2007-08-03	958	966	956	956	4,500	2,390
2007-08-02	960	960	958	958	2,000	2,395
2007-08-01	960	966	960	961	2,500	2,402.50
2007-07-31	967	967	967	967	500	2,417.50
2007-07-30	960	960	960	960	1,000	2,400
2007-07-27	960	969	960	969	2,000	2,422.50
2007-07-26	969	969	960	960	4,000	2,400
2007-07-25	960	969	960	969	1,500	2,422.50
2007-07-24	961	961	960	960	1,000	2,400
2007-07-23	969	969	960	960	1,500	2,400
2007-07-20	969	969	969	969	500	2,422.50
2007-07-19	964	965	964	965	1,500	2,412.50
2007-07-18	964	964	964	964	1,000	2,410
2007-07-17	960	963	960	963	1,500	2,407.50
2007-07-13	965	965	960	960	1,500	2,400
2007-07-12	961	961	961	961	500	2,402.50
2007-07-11	965	965	959	959	7,000	2,397.50
2007-07-10	966	967	965	965	3,000	2,412.50
2007-07-09	965	966	965	965	2,000	2,412.50
2007-07-06	965	965	965	965	2,000	2,412.50
2007-07-05	960	965	960	965	1,500	2,412.50
2007-07-03	965	965	960	960	3,000	2,400
2007-07-02	964	964	961	961	2,500	2,402.50
2007-06-29	960	965	960	960	3,500	2,400
2007-06-28	960	960	957	957	2,500	2,392.50
2007-06-27	964	964	964	964	500	2,410
2007-06-26	964	964	960	960	1,500	2,400
2007-06-25	965	965	950	960	18,500	2,400
2007-06-22	963	963	962	963	1,500	2,407.50
2007-06-21	960	960	960	960	500	2,400
2007-06-20	960	960	959	960	2,000	2,400
2007-06-19	960	960	960	960	500	2,400
2007-06-18	959	959	958	958	2,000	2,395
2007-06-15	960	960	958	958	2,500	2,395
2007-06-14	962	962	960	960	2,500	2,400
2007-06-13	965	965	960	960	3,000	2,400
2007-06-12	963	965	963	965	2,500	2,412.50
2007-06-11	961	963	961	963	2,000	2,407.50
2007-06-08	962	962	960	960	1,000	2,400
2007-06-07	962	962	960	961	1,500	2,402.50
2007-06-06	961	961	960	960	2,000	2,400
2007-06-05	965	965	965	965	3,000	2,412.50
2007-06-04	960	964	959	964	3,000	2,410
2007-06-01	963	963	959	959	3,000	2,397.50
2007-05-31	966	966	965	965	2,000	2,412.50
2007-05-30	965	965	961	961	1,500	2,402.50
2007-05-25	965	966	961	966	2,000	2,415
2007-05-24	965	965	965	965	3,000	2,412.50
2007-05-23	961	965	960	965	4,500	2,412.50
2007-05-22	964	965	960	965	2,000	2,412.50
2007-05-21	961	965	961	963	4,000	2,407.50
2007-05-18	960	965	960	965	3,000	2,412.50
2007-05-17	961	964	960	960	3,000	2,400
2007-05-16	964	964	960	960	3,000	2,400
2007-05-15	960	964	960	964	4,000	2,410
2007-05-14	962	964	956	956	3,000	2,390
2007-05-11	956	960	956	960	1,000	2,400
2007-05-10	957	957	955	955	2,000	2,387.50
2007-05-09	962	962	957	957	2,500	2,392.50
2007-05-08	962	963	960	962	2,500	2,405
2007-05-07	965	965	955	955	7,000	2,387.50
2007-05-02	962	963	960	962	3,000	2,405
2007-05-01	960	962	960	962	2,000	2,405
2007-04-27	960	960	959	959	1,500	2,397.50
2007-04-26	961	961	957	960	2,500	2,400
2007-04-25	957	957	957	957	500	2,392.50
2007-04-24	964	964	954	954	4,500	2,385
2007-04-23	963	964	957	964	3,000	2,410
2007-04-20	955	964	955	963	2,500	2,407.50
2007-04-19	950	960	950	960	8,500	2,400
2007-04-18	960	960	957	957	2,500	2,392.50
2007-04-17	966	966	960	962	5,000	2,405
2007-04-16	965	965	957	963	4,500	2,407.50
2007-04-13	965	965	965	965	2,000	2,412.50
2007-04-12	965	965	963	964	3,500	2,410
2007-04-11	960	965	960	965	1,000	2,412.50
2007-04-10	964	964	964	964	1,500	2,410
2007-04-09	967	967	957	958	2,000	2,395
2007-04-06	956	967	954	967	11,500	2,417.50
2007-04-05	954	955	953	955	2,500	2,387.50
2007-04-04	952	958	952	953	4,000	2,382.50
2007-04-03	955	955	951	952	4,500	2,380
2007-04-02	957	957	955	955	2,500	2,387.50
2007-03-30	954	959	954	959	2,500	2,397.50
2007-03-29	955	955	953	953	3,000	2,382.50
2007-03-28	965	965	957	959	4,000	2,397.50
2007-03-27	967	967	956	956	11,000	2,390
2007-03-26	969	973	969	973	11,000	2,432.50
2007-03-23	964	967	964	966	9,000	2,415
2007-03-22	961	964	961	963	15,000	2,407.50
2007-03-20	959	960	958	960	10,500	2,400
2007-03-19	959	959	956	956	10,000	2,390
2007-03-16	959	959	955	957	16,500	2,392.50
2007-03-15	953	960	952	957	69,000	2,392.50
2007-03-14	978	985	977	980	5,000	2,450
2007-03-13	978	985	978	985	3,500	2,462.50
2007-03-12	977	977	977	977	1,000	2,442.50
2007-03-09	974	975	970	975	8,500	2,437.50
2007-03-08	974	974	972	974	9,500	2,435
2007-03-07	970	975	970	975	11,500	2,437.50
2007-03-05	995	996	975	975	9,500	2,437.50
2007-03-02	995	996	995	996	5,500	2,490
2007-03-01	994	995	990	995	3,000	2,487.50
2007-02-28	995	995	972	995	10,500	2,487.50
2007-02-27	998	998	995	997	3,000	2,492.50
2007-02-26	992	994	990	994	5,000	2,485
2007-02-23	987	990	987	990	4,500	2,475
2007-02-22	985	988	981	987	4,500	2,467.50
2007-02-21	985	985	979	980	6,000	2,450
2007-02-20	982	985	980	985	9,500	2,462.50
2007-02-19	979	982	976	982	7,000	2,455
2007-02-16	972	976	970	975	3,000	2,437.50
2007-02-15	975	975	972	972	2,500	2,430
2007-02-14	970	979	969	979	3,500	2,447.50
2007-02-13	970	979	970	970	7,000	2,425
2007-02-09	978	978	969	970	2,000	2,425
2007-02-08	980	980	970	979	6,500	2,447.50
2007-02-07	970	983	970	983	5,500	2,457.50
2007-02-06	963	964	963	964	1,500	2,410
2007-02-05	963	970	960	960	8,000	2,400
2007-02-02	958	963	958	963	2,500	2,407.50
2007-02-01	960	960	956	956	1,500	2,390
2007-01-31	962	963	957	958	3,000	2,395
2007-01-30	955	957	954	954	5,000	2,385
2007-01-29	962	967	950	953	20,500	2,382.50
2007-01-26	979	979	961	961	10,000	2,402.50
2007-01-25	980	980	969	969	2,000	2,422.50
2007-01-24	973	979	965	965	8,000	2,412.50
2007-01-23	979	980	965	965	22,500	2,412.50
2007-01-22	980	980	975	980	2,000	2,450
2007-01-19	980	980	980	980	2,500	2,450
2007-01-18	980	990	980	980	8,000	2,450
2007-01-17	980	980	980	980	3,500	2,450
2007-01-16	985	989	985	989	2,000	2,472.50
2007-01-15	981	990	981	990	3,000	2,475
2007-01-12	989	989	980	980	1,500	2,450
2007-01-11	985	989	985	989	1,000	2,472.50
2007-01-10	987	989	987	989	1,500	2,472.50
2007-01-09	980	980	980	980	500	2,450
2007-01-05	990	990	981	983	2,000	2,457.50
2007-01-04	990	990	990	990	1,000	2,475

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