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 | 993.75 |
| 2008-12-29 | 791 | 795 | 790 | 795 | 2,500 | 993.75 |
| 2008-12-25 | 800 | 800 | 786 | 786 | 2,500 | 982.50 |
| 2008-12-24 | 800 | 800 | 800 | 800 | 3,500 | 1,000 |
| 2008-12-22 | 797 | 800 | 791 | 800 | 2,500 | 1,000 |
| 2008-12-19 | 799 | 799 | 797 | 797 | 1,000 | 996.25 |
| 2008-12-18 | 782 | 782 | 782 | 782 | 500 | 977.50 |
| 2008-12-17 | 791 | 803 | 784 | 800 | 4,500 | 1,000 |
| 2008-12-16 | 795 | 795 | 795 | 795 | 500 | 993.75 |
| 2008-12-15 | 810 | 810 | 796 | 796 | 1,500 | 995 |
| 2008-12-12 | 810 | 810 | 800 | 800 | 12,000 | 1,000 |
| 2008-12-11 | 805 | 820 | 800 | 820 | 2,500 | 1,025 |
| 2008-12-10 | 815 | 815 | 815 | 815 | 500 | 1,018.75 |
| 2008-12-09 | 827 | 827 | 827 | 827 | 500 | 1,033.75 |
| 2008-12-08 | 827 | 827 | 827 | 827 | 12,500 | 1,033.75 |
| 2008-12-05 | 790 | 827 | 790 | 827 | 11,000 | 1,033.75 |
| 2008-12-04 | 771 | 786 | 771 | 786 | 2,000 | 982.50 |
| 2008-12-03 | 768 | 789 | 768 | 789 | 2,000 | 986.25 |
| 2008-12-02 | 767 | 767 | 767 | 767 | 500 | 958.75 |
| 2008-11-28 | 768 | 778 | 768 | 778 | 4,000 | 972.50 |
| 2008-11-27 | 770 | 788 | 770 | 788 | 1,500 | 985 |
| 2008-11-26 | 770 | 770 | 768 | 768 | 1,000 | 960 |
| 2008-11-25 | 790 | 790 | 765 | 765 | 6,000 | 956.25 |
| 2008-11-21 | 785 | 790 | 785 | 790 | 4,500 | 987.50 |
| 2008-11-20 | 785 | 785 | 785 | 785 | 500 | 981.25 |
| 2008-11-19 | 790 | 790 | 785 | 785 | 1,500 | 981.25 |
| 2008-11-17 | 785 | 785 | 785 | 785 | 500 | 981.25 |
| 2008-11-14 | 790 | 799 | 790 | 799 | 2,500 | 998.75 |
| 2008-11-12 | 780 | 785 | 780 | 785 | 2,500 | 981.25 |
| 2008-11-11 | 785 | 785 | 785 | 785 | 500 | 981.25 |
| 2008-11-10 | 785 | 790 | 785 | 789 | 2,000 | 986.25 |
| 2008-11-07 | 791 | 791 | 785 | 785 | 2,000 | 981.25 |
| 2008-11-06 | 800 | 800 | 790 | 790 | 1,500 | 987.50 |
| 2008-11-05 | 800 | 800 | 791 | 800 | 3,500 | 1,000 |
| 2008-11-04 | 800 | 800 | 800 | 800 | 4,000 | 1,000 |
| 2008-10-31 | 800 | 800 | 799 | 800 | 6,000 | 1,000 |
| 2008-10-30 | 795 | 800 | 795 | 796 | 2,500 | 995 |
| 2008-10-29 | 790 | 799 | 790 | 799 | 4,000 | 998.75 |
| 2008-10-28 | 780 | 799 | 755 | 799 | 10,500 | 998.75 |
| 2008-10-27 | 800 | 805 | 785 | 785 | 7,000 | 981.25 |
| 2008-10-24 | 849 | 858 | 801 | 801 | 6,000 | 1,001.25 |
| 2008-10-23 | 822 | 850 | 810 | 849 | 3,000 | 1,061.25 |
| 2008-10-22 | 825 | 825 | 825 | 825 | 1,000 | 1,031.25 |
| 2008-10-21 | 825 | 839 | 825 | 830 | 2,500 | 1,037.50 |
| 2008-10-20 | 800 | 820 | 800 | 820 | 3,000 | 1,025 |
| 2008-10-17 | 819 | 819 | 800 | 800 | 1,000 | 1,000 |
| 2008-10-16 | 780 | 780 | 760 | 761 | 3,000 | 951.25 |
| 2008-10-15 | 825 | 825 | 780 | 780 | 2,500 | 975 |
| 2008-10-14 | 830 | 830 | 780 | 780 | 4,500 | 975 |
| 2008-10-10 | 780 | 780 | 750 | 750 | 7,500 | 937.50 |
| 2008-10-09 | 795 | 795 | 780 | 790 | 5,000 | 987.50 |
| 2008-10-08 | 805 | 805 | 795 | 795 | 6,000 | 993.75 |
| 2008-10-07 | 805 | 810 | 805 | 805 | 5,000 | 1,006.25 |
| 2008-10-06 | 810 | 810 | 810 | 810 | 4,000 | 1,012.50 |
| 2008-10-03 | 808 | 810 | 802 | 810 | 3,000 | 1,012.50 |
| 2008-10-02 | 805 | 843 | 805 | 843 | 2,000 | 1,053.75 |
| 2008-10-01 | 811 | 811 | 808 | 808 | 1,000 | 1,010 |
| 2008-09-30 | 814 | 814 | 806 | 808 | 4,000 | 1,010 |
| 2008-09-26 | 851 | 859 | 851 | 859 | 1,000 | 1,073.75 |
| 2008-09-25 | 870 | 870 | 850 | 850 | 2,000 | 1,062.50 |
| 2008-09-24 | 867 | 880 | 867 | 880 | 8,000 | 1,100 |
| 2008-09-22 | 867 | 867 | 867 | 867 | 4,000 | 1,083.75 |
| 2008-09-19 | 865 | 865 | 864 | 865 | 3,000 | 1,081.25 |
| 2008-09-18 | 895 | 895 | 864 | 865 | 2,000 | 1,081.25 |
| 2008-09-17 | 895 | 896 | 895 | 896 | 1,000 | 1,120 |
| 2008-09-16 | 851 | 851 | 850 | 850 | 2,000 | 1,062.50 |
| 2008-09-12 | 899 | 899 | 861 | 861 | 1,500 | 1,076.25 |
| 2008-09-10 | 899 | 899 | 899 | 899 | 500 | 1,123.75 |
| 2008-09-09 | 900 | 900 | 900 | 900 | 1,000 | 1,125 |
| 2008-09-04 | 903 | 903 | 903 | 903 | 500 | 1,128.75 |
| 2008-09-03 | 902 | 902 | 900 | 900 | 1,000 | 1,125 |
| 2008-08-29 | 907 | 907 | 899 | 899 | 1,500 | 1,123.75 |
| 2008-08-28 | 909 | 909 | 907 | 907 | 1,500 | 1,133.75 |
| 2008-08-27 | 906 | 907 | 906 | 907 | 2,000 | 1,133.75 |
| 2008-08-26 | 890 | 906 | 890 | 906 | 4,000 | 1,132.50 |
| 2008-08-25 | 890 | 890 | 890 | 890 | 1,000 | 1,112.50 |
| 2008-08-22 | 887 | 887 | 887 | 887 | 1,000 | 1,108.75 |
| 2008-08-21 | 887 | 887 | 887 | 887 | 500 | 1,108.75 |
| 2008-08-19 | 886 | 886 | 880 | 880 | 1,000 | 1,100 |
| 2008-08-18 | 880 | 880 | 880 | 880 | 500 | 1,100 |
| 2008-08-15 | 887 | 887 | 887 | 887 | 500 | 1,108.75 |
| 2008-08-14 | 870 | 875 | 860 | 860 | 2,500 | 1,075 |
| 2008-08-13 | 875 | 890 | 875 | 890 | 1,500 | 1,112.50 |
| 2008-08-11 | 860 | 860 | 860 | 860 | 500 | 1,075 |
| 2008-08-08 | 890 | 890 | 890 | 890 | 500 | 1,112.50 |
| 2008-08-06 | 880 | 880 | 860 | 880 | 2,500 | 1,100 |
| 2008-08-05 | 884 | 884 | 880 | 880 | 1,000 | 1,100 |
| 2008-08-04 | 950 | 950 | 887 | 890 | 6,000 | 1,112.50 |
| 2008-08-01 | 882 | 886 | 882 | 886 | 1,000 | 1,107.50 |
| 2008-07-31 | 882 | 882 | 882 | 882 | 500 | 1,102.50 |
| 2008-07-30 | 882 | 882 | 882 | 882 | 500 | 1,102.50 |
| 2008-07-29 | 882 | 883 | 882 | 882 | 1,500 | 1,102.50 |
| 2008-07-28 | 882 | 882 | 882 | 882 | 500 | 1,102.50 |
| 2008-07-25 | 882 | 882 | 882 | 882 | 1,000 | 1,102.50 |
| 2008-07-24 | 871 | 880 | 871 | 880 | 1,500 | 1,100 |
| 2008-07-23 | 878 | 879 | 852 | 871 | 2,000 | 1,088.75 |
| 2008-07-22 | 880 | 880 | 880 | 880 | 500 | 1,100 |
| 2008-07-17 | 880 | 880 | 880 | 880 | 2,000 | 1,100 |
| 2008-07-16 | 880 | 880 | 880 | 880 | 4,500 | 1,100 |
| 2008-07-15 | 867 | 880 | 867 | 880 | 3,500 | 1,100 |
| 2008-07-14 | 861 | 867 | 861 | 867 | 1,500 | 1,083.75 |
| 2008-07-11 | 858 | 860 | 858 | 860 | 5,500 | 1,075 |
| 2008-07-09 | 828 | 858 | 828 | 858 | 1,500 | 1,072.50 |
| 2008-07-08 | 829 | 829 | 829 | 829 | 500 | 1,036.25 |
| 2008-07-07 | 831 | 831 | 831 | 831 | 1,000 | 1,038.75 |
| 2008-07-04 | 827 | 858 | 827 | 858 | 1,500 | 1,072.50 |
| 2008-07-03 | 857 | 857 | 857 | 857 | 500 | 1,071.25 |
| 2008-07-02 | 827 | 850 | 827 | 830 | 3,000 | 1,037.50 |
| 2008-07-01 | 857 | 857 | 856 | 857 | 1,500 | 1,071.25 |
| 2008-06-30 | 858 | 858 | 858 | 858 | 500 | 1,072.50 |
| 2008-06-27 | 858 | 858 | 858 | 858 | 1,500 | 1,072.50 |
| 2008-06-26 | 850 | 858 | 850 | 858 | 2,500 | 1,072.50 |
| 2008-06-25 | 850 | 850 | 850 | 850 | 2,000 | 1,062.50 |
| 2008-06-24 | 850 | 850 | 850 | 850 | 500 | 1,062.50 |
| 2008-06-23 | 840 | 849 | 840 | 849 | 1,500 | 1,061.25 |
| 2008-06-20 | 848 | 848 | 848 | 848 | 500 | 1,060 |
| 2008-06-19 | 850 | 850 | 850 | 850 | 500 | 1,062.50 |
| 2008-06-18 | 842 | 842 | 842 | 842 | 500 | 1,052.50 |
| 2008-06-17 | 849 | 850 | 849 | 850 | 1,000 | 1,062.50 |
| 2008-06-16 | 850 | 850 | 850 | 850 | 500 | 1,062.50 |
| 2008-06-13 | 845 | 850 | 840 | 850 | 1,500 | 1,062.50 |
| 2008-06-12 | 849 | 850 | 849 | 850 | 1,000 | 1,062.50 |
| 2008-06-11 | 850 | 850 | 850 | 850 | 500 | 1,062.50 |
| 2008-06-09 | 850 | 850 | 850 | 850 | 1,000 | 1,062.50 |
| 2008-06-06 | 851 | 851 | 850 | 850 | 1,000 | 1,062.50 |
| 2008-05-29 | 855 | 855 | 855 | 855 | 500 | 1,068.75 |
| 2008-05-27 | 860 | 860 | 860 | 860 | 500 | 1,075 |
| 2008-05-26 | 850 | 850 | 850 | 850 | 5,000 | 1,062.50 |
| 2008-05-23 | 845 | 850 | 845 | 850 | 4,500 | 1,062.50 |
| 2008-05-22 | 845 | 845 | 845 | 845 | 1,000 | 1,056.25 |
| 2008-05-21 | 841 | 845 | 841 | 845 | 1,000 | 1,056.25 |
| 2008-05-20 | 840 | 840 | 840 | 840 | 1,000 | 1,050 |
| 2008-05-16 | 830 | 840 | 830 | 840 | 1,500 | 1,050 |
| 2008-05-15 | 840 | 840 | 840 | 840 | 1,000 | 1,050 |
| 2008-05-14 | 840 | 840 | 840 | 840 | 500 | 1,050 |
| 2008-05-13 | 845 | 846 | 845 | 846 | 1,000 | 1,057.50 |
| 2008-05-12 | 845 | 845 | 845 | 845 | 1,000 | 1,056.25 |
| 2008-05-08 | 825 | 825 | 825 | 825 | 500 | 1,031.25 |
| 2008-05-02 | 835 | 835 | 835 | 835 | 500 | 1,043.75 |
| 2008-05-01 | 820 | 820 | 820 | 820 | 1,000 | 1,025 |
| 2008-04-30 | 809 | 809 | 809 | 809 | 3,000 | 1,011.25 |
| 2008-04-24 | 808 | 808 | 808 | 808 | 1,000 | 1,010 |
| 2008-04-23 | 807 | 808 | 807 | 808 | 1,500 | 1,010 |
| 2008-04-22 | 805 | 805 | 805 | 805 | 1,000 | 1,006.25 |
| 2008-04-21 | 824 | 824 | 820 | 824 | 1,500 | 1,030 |
| 2008-04-18 | 810 | 820 | 810 | 820 | 3,000 | 1,025 |
| 2008-04-17 | 830 | 830 | 820 | 820 | 3,000 | 1,025 |
| 2008-04-16 | 829 | 829 | 828 | 828 | 1,500 | 1,035 |
| 2008-04-15 | 838 | 838 | 830 | 830 | 2,500 | 1,037.50 |
| 2008-04-08 | 831 | 849 | 831 | 849 | 2,000 | 1,061.25 |
| 2008-04-07 | 831 | 840 | 830 | 830 | 1,500 | 1,037.50 |
| 2008-04-04 | 831 | 831 | 831 | 831 | 500 | 1,038.75 |
| 2008-04-03 | 837 | 837 | 831 | 831 | 2,000 | 1,038.75 |
| 2008-04-02 | 837 | 837 | 837 | 837 | 2,000 | 1,046.25 |
| 2008-03-28 | 846 | 847 | 834 | 834 | 1,500 | 1,042.50 |
| 2008-03-27 | 831 | 847 | 831 | 847 | 1,000 | 1,058.75 |
| 2008-03-26 | 846 | 846 | 828 | 829 | 2,000 | 1,036.25 |
| 2008-03-25 | 873 | 875 | 873 | 873 | 6,000 | 1,091.25 |
| 2008-03-24 | 861 | 874 | 861 | 873 | 2,500 | 1,091.25 |
| 2008-03-21 | 880 | 880 | 856 | 860 | 2,000 | 1,075 |
| 2008-03-17 | 853 | 853 | 845 | 853 | 3,000 | 1,066.25 |
| 2008-03-07 | 903 | 903 | 903 | 903 | 500 | 1,128.75 |
| 2008-03-05 | 900 | 901 | 900 | 901 | 1,500 | 1,126.25 |
| 2008-03-04 | 899 | 899 | 866 | 866 | 1,000 | 1,082.50 |
| 2008-02-28 | 902 | 902 | 902 | 902 | 1,000 | 1,127.50 |
| 2008-02-27 | 929 | 929 | 929 | 929 | 500 | 1,161.25 |
| 2008-02-26 | 930 | 930 | 930 | 930 | 500 | 1,162.50 |
| 2008-02-25 | 900 | 930 | 900 | 930 | 7,500 | 1,162.50 |
| 2008-02-22 | 899 | 900 | 899 | 900 | 2,500 | 1,125 |
| 2008-02-20 | 899 | 899 | 899 | 899 | 1,500 | 1,123.75 |
| 2008-02-19 | 899 | 899 | 899 | 899 | 500 | 1,123.75 |
| 2008-02-15 | 900 | 900 | 889 | 889 | 1,000 | 1,111.25 |
| 2008-02-14 | 883 | 883 | 883 | 883 | 500 | 1,103.75 |
| 2008-02-13 | 881 | 881 | 881 | 881 | 500 | 1,101.25 |
| 2008-02-12 | 881 | 881 | 881 | 881 | 500 | 1,101.25 |
| 2008-02-07 | 880 | 880 | 880 | 880 | 500 | 1,100 |
| 2008-02-06 | 882 | 904 | 880 | 904 | 2,500 | 1,130 |
| 2008-02-05 | 881 | 881 | 881 | 881 | 500 | 1,101.25 |
| 2008-02-04 | 900 | 900 | 880 | 880 | 2,000 | 1,100 |
| 2008-01-30 | 900 | 900 | 900 | 900 | 500 | 1,125 |
| 2008-01-28 | 899 | 899 | 899 | 899 | 5,000 | 1,123.75 |
| 2008-01-25 | 890 | 899 | 890 | 899 | 1,000 | 1,123.75 |
| 2008-01-23 | 840 | 842 | 840 | 840 | 5,000 | 1,050 |
| 2008-01-22 | 843 | 851 | 842 | 845 | 3,500 | 1,056.25 |
| 2008-01-21 | 875 | 880 | 853 | 853 | 3,000 | 1,066.25 |
| 2008-01-18 | 880 | 880 | 875 | 875 | 1,000 | 1,093.75 |
| 2008-01-17 | 890 | 890 | 884 | 884 | 3,000 | 1,105 |
| 2008-01-16 | 925 | 925 | 884 | 894 | 4,000 | 1,117.50 |
| 2008-01-15 | 915 | 915 | 915 | 915 | 1,000 | 1,143.75 |
| 2008-01-11 | 915 | 915 | 911 | 915 | 1,500 | 1,143.75 |
| 2008-01-10 | 915 | 920 | 910 | 910 | 2,000 | 1,137.50 |
| 2008-01-09 | 917 | 917 | 915 | 915 | 2,000 | 1,143.75 |
| 2008-01-07 | 916 | 916 | 916 | 916 | 500 | 1,145 |
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