2805 ヱスビー食品(株) の時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	786	795	786	795	3,500	1,987.50
2008-12-29	791	795	790	795	2,500	1,987.50
2008-12-25	800	800	786	786	2,500	1,965
2008-12-24	800	800	800	800	3,500	2,000
2008-12-22	797	800	791	800	2,500	2,000
2008-12-19	799	799	797	797	1,000	1,992.50
2008-12-18	782	782	782	782	500	1,955
2008-12-17	791	803	784	800	4,500	2,000
2008-12-16	795	795	795	795	500	1,987.50
2008-12-15	810	810	796	796	1,500	1,990
2008-12-12	810	810	800	800	12,000	2,000
2008-12-11	805	820	800	820	2,500	2,050
2008-12-10	815	815	815	815	500	2,037.50
2008-12-09	827	827	827	827	500	2,067.50
2008-12-08	827	827	827	827	12,500	2,067.50
2008-12-05	790	827	790	827	11,000	2,067.50
2008-12-04	771	786	771	786	2,000	1,965
2008-12-03	768	789	768	789	2,000	1,972.50
2008-12-02	767	767	767	767	500	1,917.50
2008-11-28	768	778	768	778	4,000	1,945
2008-11-27	770	788	770	788	1,500	1,970
2008-11-26	770	770	768	768	1,000	1,920
2008-11-25	790	790	765	765	6,000	1,912.50
2008-11-21	785	790	785	790	4,500	1,975
2008-11-20	785	785	785	785	500	1,962.50
2008-11-19	790	790	785	785	1,500	1,962.50
2008-11-17	785	785	785	785	500	1,962.50
2008-11-14	790	799	790	799	2,500	1,997.50
2008-11-12	780	785	780	785	2,500	1,962.50
2008-11-11	785	785	785	785	500	1,962.50
2008-11-10	785	790	785	789	2,000	1,972.50
2008-11-07	791	791	785	785	2,000	1,962.50
2008-11-06	800	800	790	790	1,500	1,975
2008-11-05	800	800	791	800	3,500	2,000
2008-11-04	800	800	800	800	4,000	2,000
2008-10-31	800	800	799	800	6,000	2,000
2008-10-30	795	800	795	796	2,500	1,990
2008-10-29	790	799	790	799	4,000	1,997.50
2008-10-28	780	799	755	799	10,500	1,997.50
2008-10-27	800	805	785	785	7,000	1,962.50
2008-10-24	849	858	801	801	6,000	2,002.50
2008-10-23	822	850	810	849	3,000	2,122.50
2008-10-22	825	825	825	825	1,000	2,062.50
2008-10-21	825	839	825	830	2,500	2,075
2008-10-20	800	820	800	820	3,000	2,050
2008-10-17	819	819	800	800	1,000	2,000
2008-10-16	780	780	760	761	3,000	1,902.50
2008-10-15	825	825	780	780	2,500	1,950
2008-10-14	830	830	780	780	4,500	1,950
2008-10-10	780	780	750	750	7,500	1,875
2008-10-09	795	795	780	790	5,000	1,975
2008-10-08	805	805	795	795	6,000	1,987.50
2008-10-07	805	810	805	805	5,000	2,012.50
2008-10-06	810	810	810	810	4,000	2,025
2008-10-03	808	810	802	810	3,000	2,025
2008-10-02	805	843	805	843	2,000	2,107.50
2008-10-01	811	811	808	808	1,000	2,020
2008-09-30	814	814	806	808	4,000	2,020
2008-09-26	851	859	851	859	1,000	2,147.50
2008-09-25	870	870	850	850	2,000	2,125
2008-09-24	867	880	867	880	8,000	2,200
2008-09-22	867	867	867	867	4,000	2,167.50
2008-09-19	865	865	864	865	3,000	2,162.50
2008-09-18	895	895	864	865	2,000	2,162.50
2008-09-17	895	896	895	896	1,000	2,240
2008-09-16	851	851	850	850	2,000	2,125
2008-09-12	899	899	861	861	1,500	2,152.50
2008-09-10	899	899	899	899	500	2,247.50
2008-09-09	900	900	900	900	1,000	2,250
2008-09-04	903	903	903	903	500	2,257.50
2008-09-03	902	902	900	900	1,000	2,250
2008-08-29	907	907	899	899	1,500	2,247.50
2008-08-28	909	909	907	907	1,500	2,267.50
2008-08-27	906	907	906	907	2,000	2,267.50
2008-08-26	890	906	890	906	4,000	2,265
2008-08-25	890	890	890	890	1,000	2,225
2008-08-22	887	887	887	887	1,000	2,217.50
2008-08-21	887	887	887	887	500	2,217.50
2008-08-19	886	886	880	880	1,000	2,200
2008-08-18	880	880	880	880	500	2,200
2008-08-15	887	887	887	887	500	2,217.50
2008-08-14	870	875	860	860	2,500	2,150
2008-08-13	875	890	875	890	1,500	2,225
2008-08-11	860	860	860	860	500	2,150
2008-08-08	890	890	890	890	500	2,225
2008-08-06	880	880	860	880	2,500	2,200
2008-08-05	884	884	880	880	1,000	2,200
2008-08-04	950	950	887	890	6,000	2,225
2008-08-01	882	886	882	886	1,000	2,215
2008-07-31	882	882	882	882	500	2,205
2008-07-30	882	882	882	882	500	2,205
2008-07-29	882	883	882	882	1,500	2,205
2008-07-28	882	882	882	882	500	2,205
2008-07-25	882	882	882	882	1,000	2,205
2008-07-24	871	880	871	880	1,500	2,200
2008-07-23	878	879	852	871	2,000	2,177.50
2008-07-22	880	880	880	880	500	2,200
2008-07-17	880	880	880	880	2,000	2,200
2008-07-16	880	880	880	880	4,500	2,200
2008-07-15	867	880	867	880	3,500	2,200
2008-07-14	861	867	861	867	1,500	2,167.50
2008-07-11	858	860	858	860	5,500	2,150
2008-07-09	828	858	828	858	1,500	2,145
2008-07-08	829	829	829	829	500	2,072.50
2008-07-07	831	831	831	831	1,000	2,077.50
2008-07-04	827	858	827	858	1,500	2,145
2008-07-03	857	857	857	857	500	2,142.50
2008-07-02	827	850	827	830	3,000	2,075
2008-07-01	857	857	856	857	1,500	2,142.50
2008-06-30	858	858	858	858	500	2,145
2008-06-27	858	858	858	858	1,500	2,145
2008-06-26	850	858	850	858	2,500	2,145
2008-06-25	850	850	850	850	2,000	2,125
2008-06-24	850	850	850	850	500	2,125
2008-06-23	840	849	840	849	1,500	2,122.50
2008-06-20	848	848	848	848	500	2,120
2008-06-19	850	850	850	850	500	2,125
2008-06-18	842	842	842	842	500	2,105
2008-06-17	849	850	849	850	1,000	2,125
2008-06-16	850	850	850	850	500	2,125
2008-06-13	845	850	840	850	1,500	2,125
2008-06-12	849	850	849	850	1,000	2,125
2008-06-11	850	850	850	850	500	2,125
2008-06-09	850	850	850	850	1,000	2,125
2008-06-06	851	851	850	850	1,000	2,125
2008-05-29	855	855	855	855	500	2,137.50
2008-05-27	860	860	860	860	500	2,150
2008-05-26	850	850	850	850	5,000	2,125
2008-05-23	845	850	845	850	4,500	2,125
2008-05-22	845	845	845	845	1,000	2,112.50
2008-05-21	841	845	841	845	1,000	2,112.50
2008-05-20	840	840	840	840	1,000	2,100
2008-05-16	830	840	830	840	1,500	2,100
2008-05-15	840	840	840	840	1,000	2,100
2008-05-14	840	840	840	840	500	2,100
2008-05-13	845	846	845	846	1,000	2,115
2008-05-12	845	845	845	845	1,000	2,112.50
2008-05-08	825	825	825	825	500	2,062.50
2008-05-02	835	835	835	835	500	2,087.50
2008-05-01	820	820	820	820	1,000	2,050
2008-04-30	809	809	809	809	3,000	2,022.50
2008-04-24	808	808	808	808	1,000	2,020
2008-04-23	807	808	807	808	1,500	2,020
2008-04-22	805	805	805	805	1,000	2,012.50
2008-04-21	824	824	820	824	1,500	2,060
2008-04-18	810	820	810	820	3,000	2,050
2008-04-17	830	830	820	820	3,000	2,050
2008-04-16	829	829	828	828	1,500	2,070
2008-04-15	838	838	830	830	2,500	2,075
2008-04-08	831	849	831	849	2,000	2,122.50
2008-04-07	831	840	830	830	1,500	2,075
2008-04-04	831	831	831	831	500	2,077.50
2008-04-03	837	837	831	831	2,000	2,077.50
2008-04-02	837	837	837	837	2,000	2,092.50
2008-03-28	846	847	834	834	1,500	2,085
2008-03-27	831	847	831	847	1,000	2,117.50
2008-03-26	846	846	828	829	2,000	2,072.50
2008-03-25	873	875	873	873	6,000	2,182.50
2008-03-24	861	874	861	873	2,500	2,182.50
2008-03-21	880	880	856	860	2,000	2,150
2008-03-17	853	853	845	853	3,000	2,132.50
2008-03-07	903	903	903	903	500	2,257.50
2008-03-05	900	901	900	901	1,500	2,252.50
2008-03-04	899	899	866	866	1,000	2,165
2008-02-28	902	902	902	902	1,000	2,255
2008-02-27	929	929	929	929	500	2,322.50
2008-02-26	930	930	930	930	500	2,325
2008-02-25	900	930	900	930	7,500	2,325
2008-02-22	899	900	899	900	2,500	2,250
2008-02-20	899	899	899	899	1,500	2,247.50
2008-02-19	899	899	899	899	500	2,247.50
2008-02-15	900	900	889	889	1,000	2,222.50
2008-02-14	883	883	883	883	500	2,207.50
2008-02-13	881	881	881	881	500	2,202.50
2008-02-12	881	881	881	881	500	2,202.50
2008-02-07	880	880	880	880	500	2,200
2008-02-06	882	904	880	904	2,500	2,260
2008-02-05	881	881	881	881	500	2,202.50
2008-02-04	900	900	880	880	2,000	2,200
2008-01-30	900	900	900	900	500	2,250
2008-01-28	899	899	899	899	5,000	2,247.50
2008-01-25	890	899	890	899	1,000	2,247.50
2008-01-23	840	842	840	840	5,000	2,100
2008-01-22	843	851	842	845	3,500	2,112.50
2008-01-21	875	880	853	853	3,000	2,132.50
2008-01-18	880	880	875	875	1,000	2,187.50
2008-01-17	890	890	884	884	3,000	2,210
2008-01-16	925	925	884	894	4,000	2,235
2008-01-15	915	915	915	915	1,000	2,287.50
2008-01-11	915	915	911	915	1,500	2,287.50
2008-01-10	915	920	910	910	2,000	2,275
2008-01-09	917	917	915	915	2,000	2,287.50
2008-01-07	916	916	916	916	500	2,290

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