2805 ヱスビー食品(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 822 | 822 | 822 | 822 | 500 | 1,027.50 |
| 2009-12-29 | 822 | 822 | 822 | 822 | 500 | 1,027.50 |
| 2009-12-28 | 840 | 840 | 840 | 840 | 1,500 | 1,050 |
| 2009-12-25 | 840 | 840 | 840 | 840 | 3,000 | 1,050 |
| 2009-12-24 | 837 | 840 | 837 | 840 | 1,000 | 1,050 |
| 2009-12-21 | 824 | 830 | 824 | 830 | 1,000 | 1,037.50 |
| 2009-12-17 | 830 | 830 | 830 | 830 | 500 | 1,037.50 |
| 2009-12-16 | 838 | 838 | 835 | 835 | 1,000 | 1,043.75 |
| 2009-12-15 | 835 | 835 | 835 | 835 | 500 | 1,043.75 |
| 2009-12-14 | 856 | 856 | 850 | 850 | 13,500 | 1,062.50 |
| 2009-12-11 | 845 | 858 | 844 | 856 | 5,000 | 1,070 |
| 2009-12-09 | 843 | 843 | 843 | 843 | 500 | 1,053.75 |
| 2009-12-07 | 830 | 839 | 830 | 839 | 1,000 | 1,048.75 |
| 2009-12-04 | 840 | 850 | 840 | 850 | 2,000 | 1,062.50 |
| 2009-12-03 | 826 | 840 | 826 | 840 | 2,500 | 1,050 |
| 2009-12-02 | 820 | 820 | 820 | 820 | 500 | 1,025 |
| 2009-11-27 | 811 | 820 | 811 | 820 | 3,500 | 1,025 |
| 2009-11-26 | 804 | 808 | 804 | 807 | 2,500 | 1,008.75 |
| 2009-11-25 | 823 | 823 | 804 | 804 | 3,000 | 1,005 |
| 2009-11-24 | 835 | 835 | 823 | 823 | 5,000 | 1,028.75 |
| 2009-11-20 | 831 | 835 | 831 | 835 | 1,000 | 1,043.75 |
| 2009-11-19 | 812 | 843 | 811 | 843 | 1,500 | 1,053.75 |
| 2009-11-17 | 805 | 810 | 805 | 810 | 1,000 | 1,012.50 |
| 2009-11-16 | 825 | 825 | 825 | 825 | 1,000 | 1,031.25 |
| 2009-11-13 | 823 | 825 | 823 | 825 | 1,000 | 1,031.25 |
| 2009-11-12 | 823 | 835 | 823 | 825 | 2,000 | 1,031.25 |
| 2009-11-09 | 824 | 824 | 824 | 824 | 2,000 | 1,030 |
| 2009-11-05 | 834 | 834 | 834 | 834 | 500 | 1,042.50 |
| 2009-11-04 | 826 | 826 | 826 | 826 | 500 | 1,032.50 |
| 2009-11-02 | 825 | 825 | 825 | 825 | 500 | 1,031.25 |
| 2009-10-30 | 822 | 826 | 822 | 825 | 1,500 | 1,031.25 |
| 2009-10-29 | 827 | 827 | 825 | 825 | 2,000 | 1,031.25 |
| 2009-10-28 | 829 | 829 | 828 | 828 | 1,500 | 1,035 |
| 2009-10-27 | 832 | 832 | 832 | 832 | 500 | 1,040 |
| 2009-10-26 | 850 | 850 | 850 | 850 | 500 | 1,062.50 |
| 2009-10-23 | 855 | 855 | 828 | 832 | 6,500 | 1,040 |
| 2009-10-21 | 850 | 860 | 850 | 860 | 1,500 | 1,075 |
| 2009-10-19 | 829 | 844 | 829 | 844 | 1,500 | 1,055 |
| 2009-10-16 | 827 | 827 | 827 | 827 | 500 | 1,033.75 |
| 2009-10-15 | 837 | 837 | 837 | 837 | 500 | 1,046.25 |
| 2009-10-14 | 835 | 835 | 835 | 835 | 500 | 1,043.75 |
| 2009-10-09 | 822 | 852 | 822 | 852 | 5,500 | 1,065 |
| 2009-10-08 | 817 | 836 | 816 | 817 | 4,000 | 1,021.25 |
| 2009-10-07 | 816 | 819 | 816 | 819 | 1,500 | 1,023.75 |
| 2009-10-06 | 829 | 829 | 821 | 821 | 2,000 | 1,026.25 |
| 2009-10-01 | 835 | 845 | 835 | 845 | 1,000 | 1,056.25 |
| 2009-09-30 | 847 | 850 | 847 | 850 | 1,000 | 1,062.50 |
| 2009-09-28 | 858 | 858 | 840 | 840 | 2,000 | 1,050 |
| 2009-09-25 | 880 | 880 | 852 | 852 | 4,500 | 1,065 |
| 2009-09-24 | 890 | 890 | 875 | 886 | 14,000 | 1,107.50 |
| 2009-09-18 | 857 | 858 | 852 | 858 | 2,000 | 1,072.50 |
| 2009-09-17 | 851 | 860 | 851 | 860 | 1,500 | 1,075 |
| 2009-09-16 | 860 | 860 | 860 | 860 | 500 | 1,075 |
| 2009-09-15 | 851 | 860 | 851 | 860 | 1,500 | 1,075 |
| 2009-09-14 | 860 | 860 | 860 | 860 | 1,000 | 1,075 |
| 2009-09-11 | 848 | 859 | 848 | 859 | 4,500 | 1,073.75 |
| 2009-09-10 | 845 | 846 | 838 | 838 | 3,500 | 1,047.50 |
| 2009-09-09 | 853 | 859 | 840 | 840 | 5,000 | 1,050 |
| 2009-09-08 | 840 | 860 | 840 | 850 | 4,000 | 1,062.50 |
| 2009-09-07 | 867 | 869 | 840 | 840 | 5,000 | 1,050 |
| 2009-09-04 | 869 | 869 | 847 | 847 | 2,000 | 1,058.75 |
| 2009-09-03 | 850 | 850 | 845 | 845 | 2,500 | 1,056.25 |
| 2009-09-02 | 860 | 860 | 850 | 850 | 3,000 | 1,062.50 |
| 2009-09-01 | 862 | 865 | 862 | 865 | 1,000 | 1,081.25 |
| 2009-08-31 | 870 | 870 | 870 | 870 | 500 | 1,087.50 |
| 2009-08-28 | 865 | 865 | 850 | 855 | 4,500 | 1,068.75 |
| 2009-08-27 | 865 | 870 | 865 | 865 | 2,500 | 1,081.25 |
| 2009-08-26 | 890 | 890 | 865 | 865 | 10,500 | 1,081.25 |
| 2009-08-25 | 843 | 846 | 843 | 846 | 2,000 | 1,057.50 |
| 2009-08-24 | 842 | 843 | 842 | 843 | 1,500 | 1,053.75 |
| 2009-08-21 | 842 | 842 | 842 | 842 | 500 | 1,052.50 |
| 2009-08-20 | 840 | 840 | 839 | 840 | 2,000 | 1,050 |
| 2009-08-19 | 836 | 836 | 833 | 833 | 2,500 | 1,041.25 |
| 2009-08-18 | 830 | 836 | 830 | 836 | 2,000 | 1,045 |
| 2009-08-17 | 833 | 835 | 830 | 835 | 2,000 | 1,043.75 |
| 2009-08-14 | 832 | 846 | 832 | 846 | 2,000 | 1,057.50 |
| 2009-08-13 | 822 | 822 | 822 | 822 | 500 | 1,027.50 |
| 2009-08-12 | 820 | 820 | 820 | 820 | 500 | 1,025 |
| 2009-08-11 | 827 | 827 | 827 | 827 | 1,000 | 1,033.75 |
| 2009-08-10 | 824 | 828 | 824 | 828 | 1,500 | 1,035 |
| 2009-08-07 | 820 | 820 | 818 | 819 | 2,000 | 1,023.75 |
| 2009-08-05 | 818 | 820 | 818 | 820 | 2,500 | 1,025 |
| 2009-08-04 | 814 | 820 | 813 | 815 | 3,500 | 1,018.75 |
| 2009-08-03 | 813 | 818 | 812 | 812 | 3,000 | 1,015 |
| 2009-07-30 | 829 | 829 | 813 | 813 | 1,000 | 1,016.25 |
| 2009-07-29 | 810 | 820 | 810 | 820 | 2,000 | 1,025 |
| 2009-07-28 | 816 | 818 | 808 | 810 | 4,500 | 1,012.50 |
| 2009-07-27 | 815 | 820 | 815 | 820 | 2,000 | 1,025 |
| 2009-07-24 | 830 | 830 | 820 | 820 | 5,500 | 1,025 |
| 2009-07-23 | 814 | 830 | 814 | 830 | 3,500 | 1,037.50 |
| 2009-07-22 | 820 | 829 | 820 | 829 | 2,500 | 1,036.25 |
| 2009-07-16 | 829 | 829 | 820 | 820 | 3,000 | 1,025 |
| 2009-07-15 | 832 | 835 | 815 | 815 | 2,500 | 1,018.75 |
| 2009-07-14 | 822 | 822 | 822 | 822 | 500 | 1,027.50 |
| 2009-07-13 | 810 | 833 | 810 | 813 | 6,500 | 1,016.25 |
| 2009-07-10 | 840 | 840 | 840 | 840 | 12,000 | 1,050 |
| 2009-07-09 | 838 | 840 | 820 | 840 | 3,500 | 1,050 |
| 2009-07-08 | 832 | 839 | 825 | 839 | 2,500 | 1,048.75 |
| 2009-07-07 | 860 | 870 | 860 | 870 | 1,000 | 1,087.50 |
| 2009-07-06 | 828 | 880 | 820 | 880 | 13,500 | 1,100 |
| 2009-07-03 | 810 | 829 | 810 | 829 | 2,000 | 1,036.25 |
| 2009-07-01 | 814 | 814 | 814 | 814 | 500 | 1,017.50 |
| 2009-06-30 | 811 | 820 | 811 | 819 | 1,500 | 1,023.75 |
| 2009-06-29 | 815 | 815 | 815 | 815 | 500 | 1,018.75 |
| 2009-06-26 | 815 | 815 | 815 | 815 | 1,500 | 1,018.75 |
| 2009-06-24 | 816 | 816 | 815 | 815 | 5,000 | 1,018.75 |
| 2009-06-23 | 820 | 820 | 815 | 815 | 2,000 | 1,018.75 |
| 2009-06-18 | 820 | 820 | 820 | 820 | 500 | 1,025 |
| 2009-06-17 | 820 | 820 | 820 | 820 | 500 | 1,025 |
| 2009-06-16 | 821 | 821 | 820 | 820 | 1,000 | 1,025 |
| 2009-06-15 | 820 | 820 | 820 | 820 | 2,000 | 1,025 |
| 2009-06-12 | 850 | 850 | 820 | 820 | 12,500 | 1,025 |
| 2009-06-10 | 819 | 819 | 818 | 818 | 2,000 | 1,022.50 |
| 2009-06-09 | 815 | 815 | 815 | 815 | 500 | 1,018.75 |
| 2009-06-08 | 812 | 815 | 812 | 815 | 1,500 | 1,018.75 |
| 2009-06-05 | 816 | 816 | 815 | 815 | 3,500 | 1,018.75 |
| 2009-06-04 | 815 | 816 | 806 | 816 | 6,000 | 1,020 |
| 2009-06-03 | 815 | 815 | 815 | 815 | 2,000 | 1,018.75 |
| 2009-06-02 | 810 | 810 | 810 | 810 | 500 | 1,012.50 |
| 2009-06-01 | 811 | 811 | 809 | 810 | 2,500 | 1,012.50 |
| 2009-05-29 | 800 | 800 | 800 | 800 | 500 | 1,000 |
| 2009-05-28 | 792 | 820 | 792 | 820 | 6,000 | 1,025 |
| 2009-05-27 | 808 | 808 | 780 | 807 | 13,000 | 1,008.75 |
| 2009-05-26 | 804 | 804 | 804 | 804 | 1,500 | 1,005 |
| 2009-05-25 | 804 | 804 | 804 | 804 | 3,500 | 1,005 |
| 2009-05-22 | 798 | 804 | 798 | 804 | 2,000 | 1,005 |
| 2009-05-21 | 797 | 797 | 797 | 797 | 1,500 | 996.25 |
| 2009-05-20 | 801 | 804 | 797 | 797 | 2,500 | 996.25 |
| 2009-05-19 | 795 | 805 | 795 | 805 | 13,500 | 1,006.25 |
| 2009-05-18 | 817 | 818 | 815 | 815 | 2,500 | 1,018.75 |
| 2009-05-14 | 818 | 818 | 818 | 818 | 1,000 | 1,022.50 |
| 2009-05-13 | 812 | 812 | 810 | 810 | 1,000 | 1,012.50 |
| 2009-05-12 | 802 | 809 | 802 | 809 | 1,000 | 1,011.25 |
| 2009-05-11 | 813 | 813 | 803 | 813 | 1,500 | 1,016.25 |
| 2009-05-08 | 823 | 823 | 803 | 803 | 1,000 | 1,003.75 |
| 2009-05-07 | 830 | 830 | 830 | 830 | 3,500 | 1,037.50 |
| 2009-05-01 | 798 | 799 | 798 | 799 | 3,500 | 998.75 |
| 2009-04-30 | 800 | 800 | 798 | 798 | 1,000 | 997.50 |
| 2009-04-24 | 795 | 795 | 795 | 795 | 2,500 | 993.75 |
| 2009-04-23 | 796 | 796 | 791 | 795 | 1,500 | 993.75 |
| 2009-04-22 | 791 | 791 | 791 | 791 | 1,000 | 988.75 |
| 2009-04-20 | 786 | 797 | 782 | 785 | 7,000 | 981.25 |
| 2009-04-17 | 787 | 787 | 787 | 787 | 1,000 | 983.75 |
| 2009-04-16 | 792 | 792 | 792 | 792 | 500 | 990 |
| 2009-04-15 | 787 | 791 | 786 | 786 | 5,000 | 982.50 |
| 2009-04-14 | 790 | 800 | 790 | 800 | 1,500 | 1,000 |
| 2009-04-13 | 789 | 797 | 789 | 790 | 2,000 | 987.50 |
| 2009-04-10 | 801 | 801 | 801 | 801 | 500 | 1,001.25 |
| 2009-04-08 | 801 | 801 | 801 | 801 | 500 | 1,001.25 |
| 2009-04-06 | 790 | 806 | 790 | 806 | 1,000 | 1,007.50 |
| 2009-04-03 | 810 | 810 | 798 | 798 | 1,000 | 997.50 |
| 2009-04-02 | 790 | 810 | 788 | 810 | 3,000 | 1,012.50 |
| 2009-04-01 | 807 | 807 | 807 | 807 | 500 | 1,008.75 |
| 2009-03-30 | 801 | 801 | 801 | 801 | 500 | 1,001.25 |
| 2009-03-27 | 801 | 801 | 801 | 801 | 3,000 | 1,001.25 |
| 2009-03-26 | 825 | 825 | 819 | 819 | 1,500 | 1,023.75 |
| 2009-03-25 | 825 | 837 | 825 | 837 | 6,500 | 1,046.25 |
| 2009-03-24 | 819 | 825 | 819 | 825 | 5,500 | 1,031.25 |
| 2009-03-23 | 810 | 810 | 809 | 809 | 3,000 | 1,011.25 |
| 2009-03-19 | 802 | 812 | 802 | 812 | 2,000 | 1,015 |
| 2009-03-18 | 810 | 810 | 801 | 801 | 1,000 | 1,001.25 |
| 2009-03-17 | 804 | 808 | 804 | 808 | 1,000 | 1,010 |
| 2009-03-16 | 804 | 804 | 800 | 800 | 1,000 | 1,000 |
| 2009-03-13 | 802 | 802 | 800 | 800 | 5,000 | 1,000 |
| 2009-03-12 | 802 | 810 | 802 | 810 | 2,000 | 1,012.50 |
| 2009-03-11 | 801 | 801 | 801 | 801 | 3,000 | 1,001.25 |
| 2009-03-10 | 825 | 825 | 820 | 820 | 3,000 | 1,025 |
| 2009-03-09 | 824 | 830 | 824 | 830 | 1,000 | 1,037.50 |
| 2009-03-06 | 815 | 822 | 815 | 820 | 6,000 | 1,025 |
| 2009-03-05 | 792 | 795 | 792 | 795 | 2,000 | 993.75 |
| 2009-03-04 | 793 | 793 | 792 | 792 | 1,000 | 990 |
| 2009-03-03 | 793 | 793 | 792 | 792 | 1,500 | 990 |
| 2009-03-02 | 800 | 810 | 800 | 800 | 4,000 | 1,000 |
| 2009-02-27 | 800 | 800 | 800 | 800 | 1,000 | 1,000 |
| 2009-02-26 | 792 | 792 | 792 | 792 | 500 | 990 |
| 2009-02-25 | 795 | 795 | 792 | 792 | 1,500 | 990 |
| 2009-02-24 | 792 | 792 | 792 | 792 | 500 | 990 |
| 2009-02-23 | 790 | 790 | 790 | 790 | 500 | 987.50 |
| 2009-02-20 | 791 | 796 | 791 | 796 | 1,000 | 995 |
| 2009-02-19 | 793 | 793 | 793 | 793 | 500 | 991.25 |
| 2009-02-18 | 800 | 800 | 800 | 800 | 500 | 1,000 |
| 2009-02-17 | 790 | 795 | 790 | 795 | 4,000 | 993.75 |
| 2009-02-16 | 795 | 795 | 792 | 794 | 3,500 | 992.50 |
| 2009-02-12 | 799 | 799 | 799 | 799 | 500 | 998.75 |
| 2009-02-10 | 800 | 800 | 795 | 795 | 2,000 | 993.75 |
| 2009-02-09 | 800 | 800 | 800 | 800 | 500 | 1,000 |
| 2009-02-05 | 803 | 805 | 800 | 800 | 4,000 | 1,000 |
| 2009-02-04 | 809 | 809 | 809 | 809 | 2,000 | 1,011.25 |
| 2009-02-03 | 810 | 810 | 801 | 801 | 2,000 | 1,001.25 |
| 2009-01-29 | 801 | 810 | 801 | 810 | 1,500 | 1,012.50 |
| 2009-01-28 | 810 | 810 | 810 | 810 | 500 | 1,012.50 |
| 2009-01-27 | 800 | 810 | 797 | 797 | 6,500 | 996.25 |
| 2009-01-23 | 800 | 800 | 800 | 800 | 500 | 1,000 |
| 2009-01-22 | 795 | 795 | 795 | 795 | 500 | 993.75 |
| 2009-01-21 | 791 | 795 | 791 | 795 | 1,500 | 993.75 |
| 2009-01-20 | 801 | 820 | 801 | 820 | 1,500 | 1,025 |
| 2009-01-19 | 806 | 806 | 801 | 801 | 1,000 | 1,001.25 |
| 2009-01-16 | 809 | 809 | 809 | 809 | 1,000 | 1,011.25 |
| 2009-01-14 | 809 | 810 | 800 | 810 | 3,000 | 1,012.50 |
| 2009-01-13 | 810 | 811 | 800 | 810 | 3,000 | 1,012.50 |
| 2009-01-08 | 803 | 803 | 803 | 803 | 500 | 1,003.75 |
| 2009-01-07 | 801 | 801 | 801 | 801 | 500 | 1,001.25 |
| 2009-01-06 | 789 | 829 | 789 | 829 | 2,500 | 1,036.25 |
| 2009-01-05 | 799 | 799 | 799 | 799 | 500 | 998.75 |
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