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	2,055
2009-12-29	822	822	822	822	500	2,055
2009-12-28	840	840	840	840	1,500	2,100
2009-12-25	840	840	840	840	3,000	2,100
2009-12-24	837	840	837	840	1,000	2,100
2009-12-21	824	830	824	830	1,000	2,075
2009-12-17	830	830	830	830	500	2,075
2009-12-16	838	838	835	835	1,000	2,087.50
2009-12-15	835	835	835	835	500	2,087.50
2009-12-14	856	856	850	850	13,500	2,125
2009-12-11	845	858	844	856	5,000	2,140
2009-12-09	843	843	843	843	500	2,107.50
2009-12-07	830	839	830	839	1,000	2,097.50
2009-12-04	840	850	840	850	2,000	2,125
2009-12-03	826	840	826	840	2,500	2,100
2009-12-02	820	820	820	820	500	2,050
2009-11-27	811	820	811	820	3,500	2,050
2009-11-26	804	808	804	807	2,500	2,017.50
2009-11-25	823	823	804	804	3,000	2,010
2009-11-24	835	835	823	823	5,000	2,057.50
2009-11-20	831	835	831	835	1,000	2,087.50
2009-11-19	812	843	811	843	1,500	2,107.50
2009-11-17	805	810	805	810	1,000	2,025
2009-11-16	825	825	825	825	1,000	2,062.50
2009-11-13	823	825	823	825	1,000	2,062.50
2009-11-12	823	835	823	825	2,000	2,062.50
2009-11-09	824	824	824	824	2,000	2,060
2009-11-05	834	834	834	834	500	2,085
2009-11-04	826	826	826	826	500	2,065
2009-11-02	825	825	825	825	500	2,062.50
2009-10-30	822	826	822	825	1,500	2,062.50
2009-10-29	827	827	825	825	2,000	2,062.50
2009-10-28	829	829	828	828	1,500	2,070
2009-10-27	832	832	832	832	500	2,080
2009-10-26	850	850	850	850	500	2,125
2009-10-23	855	855	828	832	6,500	2,080
2009-10-21	850	860	850	860	1,500	2,150
2009-10-19	829	844	829	844	1,500	2,110
2009-10-16	827	827	827	827	500	2,067.50
2009-10-15	837	837	837	837	500	2,092.50
2009-10-14	835	835	835	835	500	2,087.50
2009-10-09	822	852	822	852	5,500	2,130
2009-10-08	817	836	816	817	4,000	2,042.50
2009-10-07	816	819	816	819	1,500	2,047.50
2009-10-06	829	829	821	821	2,000	2,052.50
2009-10-01	835	845	835	845	1,000	2,112.50
2009-09-30	847	850	847	850	1,000	2,125
2009-09-28	858	858	840	840	2,000	2,100
2009-09-25	880	880	852	852	4,500	2,130
2009-09-24	890	890	875	886	14,000	2,215
2009-09-18	857	858	852	858	2,000	2,145
2009-09-17	851	860	851	860	1,500	2,150
2009-09-16	860	860	860	860	500	2,150
2009-09-15	851	860	851	860	1,500	2,150
2009-09-14	860	860	860	860	1,000	2,150
2009-09-11	848	859	848	859	4,500	2,147.50
2009-09-10	845	846	838	838	3,500	2,095
2009-09-09	853	859	840	840	5,000	2,100
2009-09-08	840	860	840	850	4,000	2,125
2009-09-07	867	869	840	840	5,000	2,100
2009-09-04	869	869	847	847	2,000	2,117.50
2009-09-03	850	850	845	845	2,500	2,112.50
2009-09-02	860	860	850	850	3,000	2,125
2009-09-01	862	865	862	865	1,000	2,162.50
2009-08-31	870	870	870	870	500	2,175
2009-08-28	865	865	850	855	4,500	2,137.50
2009-08-27	865	870	865	865	2,500	2,162.50
2009-08-26	890	890	865	865	10,500	2,162.50
2009-08-25	843	846	843	846	2,000	2,115
2009-08-24	842	843	842	843	1,500	2,107.50
2009-08-21	842	842	842	842	500	2,105
2009-08-20	840	840	839	840	2,000	2,100
2009-08-19	836	836	833	833	2,500	2,082.50
2009-08-18	830	836	830	836	2,000	2,090
2009-08-17	833	835	830	835	2,000	2,087.50
2009-08-14	832	846	832	846	2,000	2,115
2009-08-13	822	822	822	822	500	2,055
2009-08-12	820	820	820	820	500	2,050
2009-08-11	827	827	827	827	1,000	2,067.50
2009-08-10	824	828	824	828	1,500	2,070
2009-08-07	820	820	818	819	2,000	2,047.50
2009-08-05	818	820	818	820	2,500	2,050
2009-08-04	814	820	813	815	3,500	2,037.50
2009-08-03	813	818	812	812	3,000	2,030
2009-07-30	829	829	813	813	1,000	2,032.50
2009-07-29	810	820	810	820	2,000	2,050
2009-07-28	816	818	808	810	4,500	2,025
2009-07-27	815	820	815	820	2,000	2,050
2009-07-24	830	830	820	820	5,500	2,050
2009-07-23	814	830	814	830	3,500	2,075
2009-07-22	820	829	820	829	2,500	2,072.50
2009-07-16	829	829	820	820	3,000	2,050
2009-07-15	832	835	815	815	2,500	2,037.50
2009-07-14	822	822	822	822	500	2,055
2009-07-13	810	833	810	813	6,500	2,032.50
2009-07-10	840	840	840	840	12,000	2,100
2009-07-09	838	840	820	840	3,500	2,100
2009-07-08	832	839	825	839	2,500	2,097.50
2009-07-07	860	870	860	870	1,000	2,175
2009-07-06	828	880	820	880	13,500	2,200
2009-07-03	810	829	810	829	2,000	2,072.50
2009-07-01	814	814	814	814	500	2,035
2009-06-30	811	820	811	819	1,500	2,047.50
2009-06-29	815	815	815	815	500	2,037.50
2009-06-26	815	815	815	815	1,500	2,037.50
2009-06-24	816	816	815	815	5,000	2,037.50
2009-06-23	820	820	815	815	2,000	2,037.50
2009-06-18	820	820	820	820	500	2,050
2009-06-17	820	820	820	820	500	2,050
2009-06-16	821	821	820	820	1,000	2,050
2009-06-15	820	820	820	820	2,000	2,050
2009-06-12	850	850	820	820	12,500	2,050
2009-06-10	819	819	818	818	2,000	2,045
2009-06-09	815	815	815	815	500	2,037.50
2009-06-08	812	815	812	815	1,500	2,037.50
2009-06-05	816	816	815	815	3,500	2,037.50
2009-06-04	815	816	806	816	6,000	2,040
2009-06-03	815	815	815	815	2,000	2,037.50
2009-06-02	810	810	810	810	500	2,025
2009-06-01	811	811	809	810	2,500	2,025
2009-05-29	800	800	800	800	500	2,000
2009-05-28	792	820	792	820	6,000	2,050
2009-05-27	808	808	780	807	13,000	2,017.50
2009-05-26	804	804	804	804	1,500	2,010
2009-05-25	804	804	804	804	3,500	2,010
2009-05-22	798	804	798	804	2,000	2,010
2009-05-21	797	797	797	797	1,500	1,992.50
2009-05-20	801	804	797	797	2,500	1,992.50
2009-05-19	795	805	795	805	13,500	2,012.50
2009-05-18	817	818	815	815	2,500	2,037.50
2009-05-14	818	818	818	818	1,000	2,045
2009-05-13	812	812	810	810	1,000	2,025
2009-05-12	802	809	802	809	1,000	2,022.50
2009-05-11	813	813	803	813	1,500	2,032.50
2009-05-08	823	823	803	803	1,000	2,007.50
2009-05-07	830	830	830	830	3,500	2,075
2009-05-01	798	799	798	799	3,500	1,997.50
2009-04-30	800	800	798	798	1,000	1,995
2009-04-24	795	795	795	795	2,500	1,987.50
2009-04-23	796	796	791	795	1,500	1,987.50
2009-04-22	791	791	791	791	1,000	1,977.50
2009-04-20	786	797	782	785	7,000	1,962.50
2009-04-17	787	787	787	787	1,000	1,967.50
2009-04-16	792	792	792	792	500	1,980
2009-04-15	787	791	786	786	5,000	1,965
2009-04-14	790	800	790	800	1,500	2,000
2009-04-13	789	797	789	790	2,000	1,975
2009-04-10	801	801	801	801	500	2,002.50
2009-04-08	801	801	801	801	500	2,002.50
2009-04-06	790	806	790	806	1,000	2,015
2009-04-03	810	810	798	798	1,000	1,995
2009-04-02	790	810	788	810	3,000	2,025
2009-04-01	807	807	807	807	500	2,017.50
2009-03-30	801	801	801	801	500	2,002.50
2009-03-27	801	801	801	801	3,000	2,002.50
2009-03-26	825	825	819	819	1,500	2,047.50
2009-03-25	825	837	825	837	6,500	2,092.50
2009-03-24	819	825	819	825	5,500	2,062.50
2009-03-23	810	810	809	809	3,000	2,022.50
2009-03-19	802	812	802	812	2,000	2,030
2009-03-18	810	810	801	801	1,000	2,002.50
2009-03-17	804	808	804	808	1,000	2,020
2009-03-16	804	804	800	800	1,000	2,000
2009-03-13	802	802	800	800	5,000	2,000
2009-03-12	802	810	802	810	2,000	2,025
2009-03-11	801	801	801	801	3,000	2,002.50
2009-03-10	825	825	820	820	3,000	2,050
2009-03-09	824	830	824	830	1,000	2,075
2009-03-06	815	822	815	820	6,000	2,050
2009-03-05	792	795	792	795	2,000	1,987.50
2009-03-04	793	793	792	792	1,000	1,980
2009-03-03	793	793	792	792	1,500	1,980
2009-03-02	800	810	800	800	4,000	2,000
2009-02-27	800	800	800	800	1,000	2,000
2009-02-26	792	792	792	792	500	1,980
2009-02-25	795	795	792	792	1,500	1,980
2009-02-24	792	792	792	792	500	1,980
2009-02-23	790	790	790	790	500	1,975
2009-02-20	791	796	791	796	1,000	1,990
2009-02-19	793	793	793	793	500	1,982.50
2009-02-18	800	800	800	800	500	2,000
2009-02-17	790	795	790	795	4,000	1,987.50
2009-02-16	795	795	792	794	3,500	1,985
2009-02-12	799	799	799	799	500	1,997.50
2009-02-10	800	800	795	795	2,000	1,987.50
2009-02-09	800	800	800	800	500	2,000
2009-02-05	803	805	800	800	4,000	2,000
2009-02-04	809	809	809	809	2,000	2,022.50
2009-02-03	810	810	801	801	2,000	2,002.50
2009-01-29	801	810	801	810	1,500	2,025
2009-01-28	810	810	810	810	500	2,025
2009-01-27	800	810	797	797	6,500	1,992.50
2009-01-23	800	800	800	800	500	2,000
2009-01-22	795	795	795	795	500	1,987.50
2009-01-21	791	795	791	795	1,500	1,987.50
2009-01-20	801	820	801	820	1,500	2,050
2009-01-19	806	806	801	801	1,000	2,002.50
2009-01-16	809	809	809	809	1,000	2,022.50
2009-01-14	809	810	800	810	3,000	2,025
2009-01-13	810	811	800	810	3,000	2,025
2009-01-08	803	803	803	803	500	2,007.50
2009-01-07	801	801	801	801	500	2,002.50
2009-01-06	789	829	789	829	2,500	2,072.50
2009-01-05	799	799	799	799	500	1,997.50

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31