2805 ヱスビー食品(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-308198198198191,5002,047.50
2010-12-298178178168161,5002,040
2010-12-288108128028122,0002,030
2010-12-278058058008053,5002,012.50
2010-12-248118117957969,5001,990
2010-12-228068088018082,5002,020
2010-12-218058068058061,5002,015
2010-12-207938007937983,5001,995
2010-12-178158157907924,5001,980
2010-12-168148148108102,0002,025
2010-12-158048178048043,0002,010
2010-12-148168168058152,0002,037.50
2010-12-1381081880680616,5002,015
2010-12-108008107998103,5002,025
2010-12-098048087967964,0001,990
2010-12-087967967867963,0001,990
2010-12-077927927927925001,980
2010-12-038098097957954,5001,987.50
2010-12-027968097968093,0002,022.50
2010-12-017997997987981,0001,995
2010-11-308008018008003,0002,000
2010-11-298108108008003,5002,000
2010-11-268118118118115,5002,027.50
2010-11-258028118028112,0002,027.50
2010-11-248008008008001,0002,000
2010-11-227957957957955001,987.50
2010-11-197987987977971,5001,992.50
2010-11-187977977857952,0001,987.50
2010-11-177827827827825001,955
2010-11-167777977777975,5001,992.50
2010-11-127757767757762,5001,940
2010-11-117907907907905001,975
2010-11-107767967757963,5001,990
2010-11-097757757757755001,937.50
2010-11-087837837757753,5001,937.50
2010-11-057837837837835001,957.50
2010-11-017777987657982,5001,995
2010-10-297927927927925001,980
2010-10-287757777627773,5001,942.50
2010-10-267698057608054,0002,012.50
2010-10-257887887807803,5001,950
2010-10-227917927877907,5001,975
2010-10-207927927917911,5001,977.50
2010-10-197967967967965001,990
2010-10-187967967967961,0001,990
2010-10-157977977977975001,992.50
2010-10-148008007967971,5001,992.50
2010-10-137868187868083,5002,020
2010-10-128008017907906,5001,975
2010-10-088028148018013,5002,002.50
2010-10-078158158038032,0002,007.50
2010-10-068048058048041,5002,010
2010-10-058098098028038,0002,007.50
2010-10-048108108108101,0002,025
2010-10-018158208138202,0002,050
2010-09-308208218208203,5002,050
2010-09-298218288218281,5002,070
2010-09-288298298208267,0002,065
2010-09-278398398378398,5002,097.50
2010-09-248348398348398,5002,097.50
2010-09-2283284082783413,0002,085
2010-09-218398398328328,0002,080
2010-09-178418418348415,0002,102.50
2010-09-168428428358412,5002,102.50
2010-09-158388408358387,0002,095
2010-09-148378428328404,5002,100
2010-09-138358398358394,0002,097.50
2010-09-108388388358352,0002,087.50
2010-09-098348348338332,5002,082.50
2010-09-088368368368361,5002,090
2010-09-078318388308378,0002,092.50
2010-09-038368368298305,5002,075
2010-09-028318318308305,5002,075
2010-09-018418418408401,0002,100
2010-08-318498498318404,0002,100
2010-08-308408498368494,5002,122.50
2010-08-278498498498492,0002,122.50
2010-08-268498498498491,5002,122.50
2010-08-258498498498492,0002,122.50
2010-08-2484684983284910,0002,122.50
2010-08-238318468308463,0002,115
2010-08-208338428228277,5002,067.50
2010-08-198408438338332,5002,082.50
2010-08-188478478438431,5002,107.50
2010-08-178458488458482,0002,120
2010-08-168458458318332,5002,082.50
2010-08-138338348338342,0002,085
2010-08-128408408408403,0002,100
2010-08-118408408408405002,100
2010-08-108418418418415002,102.50
2010-08-098458458418411,0002,102.50
2010-08-068468468458452,5002,112.50
2010-08-058478478318311,5002,077.50
2010-08-048348348348342,0002,085
2010-08-038408408348343,5002,085
2010-08-028438508408503,0002,125
2010-07-308598598458451,5002,112.50
2010-07-298618618468461,0002,115
2010-07-288618618618611,0002,152.50
2010-07-278618618618612,5002,152.50
2010-07-268608618608614,5002,152.50
2010-07-238548608548603,0002,150
2010-07-228418428418422,0002,105
2010-07-218418418418415002,102.50
2010-07-208438548438431,5002,107.50
2010-07-158478478438431,5002,107.50
2010-07-1386386386086013,5002,150
2010-07-128648648608633,0002,157.50
2010-07-098598608568595,5002,147.50
2010-07-088438568438561,0002,140
2010-07-078588588588585002,145
2010-07-068438438438431,5002,107.50
2010-07-058488588488581,0002,145
2010-07-028488488488485002,120
2010-07-018318488318482,5002,120
2010-06-308468468408402,5002,100
2010-06-298558558558552,5002,137.50
2010-06-288468588468584,5002,145
2010-06-258468468468465002,115
2010-06-248458458458455002,112.50
2010-06-238438438408402,5002,100
2010-06-188488488488481,0002,120
2010-06-178398398398395002,097.50
2010-06-168548548498491,5002,122.50
2010-06-158438438308434,0002,107.50
2010-06-148408428408422,5002,105
2010-06-118438438428421,5002,105
2010-06-108408448408442,0002,110
2010-06-098418418418415002,102.50
2010-06-088328408328401,5002,100
2010-06-078358358358355002,087.50
2010-06-048358408358402,0002,100
2010-06-038408408378371,0002,092.50
2010-06-028358408358402,0002,100
2010-06-018348348348345002,085
2010-05-318408408258251,0002,062.50
2010-05-288268408258403,5002,100
2010-05-278358358358355002,087.50
2010-05-268358358258354,0002,087.50
2010-05-258488488408401,5002,100
2010-05-248588588488484,5002,120
2010-05-218278588268582,0002,145
2010-05-208418418308302,0002,075
2010-05-198408508308504,5002,125
2010-05-188568568508501,5002,125
2010-05-178528598508592,5002,147.50
2010-05-148578608578601,0002,150
2010-05-138568578568571,0002,142.50
2010-05-118428508428453,0002,112.50
2010-05-108508508508505002,125
2010-05-078418508408502,5002,125
2010-05-068598598558551,5002,137.50
2010-04-308618698618613,0002,152.50
2010-04-288568568568561,5002,140
2010-04-278568628568564,0002,140
2010-04-268618658618651,0002,162.50
2010-04-238608608608604,5002,150
2010-04-228558608558601,0002,150
2010-04-218608608568602,5002,150
2010-04-198578578568562,0002,140
2010-04-168568578568571,0002,142.50
2010-04-158708708578572,5002,142.50
2010-04-138558708538705,5002,175
2010-04-128688688688685002,170
2010-04-098568568538532,0002,132.50
2010-04-088508658508651,0002,162.50
2010-04-078478628478553,0002,137.50
2010-04-068548548468462,5002,115
2010-04-058678688558553,0002,137.50
2010-04-028658658558552,5002,137.50
2010-04-018768768658651,5002,162.50
2010-03-318708708608612,5002,152.50
2010-03-298998998608703,0002,175
2010-03-269009109009103,5002,275
2010-03-2587990087590017,0002,250
2010-03-248728798728794,5002,197.50
2010-03-2387187187087113,0002,177.50
2010-03-198718718718715002,177.50
2010-03-178758758758751,0002,187.50
2010-03-168768768768765002,190
2010-03-158778778708762,5002,190
2010-03-128738778678772,0002,192.50
2010-03-118708708708705002,175
2010-03-108658658658655002,162.50
2010-03-088658658648641,0002,160
2010-03-038598708508505,5002,125
2010-03-028708738708732,0002,182.50
2010-03-018708708708701,5002,175
2010-02-258608608608605002,150
2010-02-248568568558552,0002,137.50
2010-02-238438558438552,5002,137.50
2010-02-228448708448702,5002,175
2010-02-178308408308401,5002,100
2010-02-168448448448445002,110
2010-02-158508508508505002,125
2010-02-128508508508501,0002,125
2010-02-108498508498501,0002,125
2010-02-098488488488485002,120
2010-02-088488488488482,0002,120
2010-02-058488488488481,0002,120
2010-02-048488488458483,0002,120
2010-02-038428428408402,5002,100
2010-01-298298298298295002,072.50
2010-01-288298448298441,0002,110
2010-01-278268268258251,5002,062.50
2010-01-268288288288285002,070
2010-01-258408418268415,0002,102.50
2010-01-228408408408402,0002,100
2010-01-218268408268401,0002,100
2010-01-198278278268261,0002,065
2010-01-188448448308301,5002,075
2010-01-158308308308301,0002,075
2010-01-138408408408405002,100
2010-01-128388408388401,0002,100
2010-01-088308308308305002,075
2010-01-058208208208202,0002,050

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