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 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 819 | 819 | 819 | 819 | 1,500 | 1,023.75 |
| 2010-12-29 | 817 | 817 | 816 | 816 | 1,500 | 1,020 |
| 2010-12-28 | 810 | 812 | 802 | 812 | 2,000 | 1,015 |
| 2010-12-27 | 805 | 805 | 800 | 805 | 3,500 | 1,006.25 |
| 2010-12-24 | 811 | 811 | 795 | 796 | 9,500 | 995 |
| 2010-12-22 | 806 | 808 | 801 | 808 | 2,500 | 1,010 |
| 2010-12-21 | 805 | 806 | 805 | 806 | 1,500 | 1,007.50 |
| 2010-12-20 | 793 | 800 | 793 | 798 | 3,500 | 997.50 |
| 2010-12-17 | 815 | 815 | 790 | 792 | 4,500 | 990 |
| 2010-12-16 | 814 | 814 | 810 | 810 | 2,000 | 1,012.50 |
| 2010-12-15 | 804 | 817 | 804 | 804 | 3,000 | 1,005 |
| 2010-12-14 | 816 | 816 | 805 | 815 | 2,000 | 1,018.75 |
| 2010-12-13 | 810 | 818 | 806 | 806 | 16,500 | 1,007.50 |
| 2010-12-10 | 800 | 810 | 799 | 810 | 3,500 | 1,012.50 |
| 2010-12-09 | 804 | 808 | 796 | 796 | 4,000 | 995 |
| 2010-12-08 | 796 | 796 | 786 | 796 | 3,000 | 995 |
| 2010-12-07 | 792 | 792 | 792 | 792 | 500 | 990 |
| 2010-12-03 | 809 | 809 | 795 | 795 | 4,500 | 993.75 |
| 2010-12-02 | 796 | 809 | 796 | 809 | 3,000 | 1,011.25 |
| 2010-12-01 | 799 | 799 | 798 | 798 | 1,000 | 997.50 |
| 2010-11-30 | 800 | 801 | 800 | 800 | 3,000 | 1,000 |
| 2010-11-29 | 810 | 810 | 800 | 800 | 3,500 | 1,000 |
| 2010-11-26 | 811 | 811 | 811 | 811 | 5,500 | 1,013.75 |
| 2010-11-25 | 802 | 811 | 802 | 811 | 2,000 | 1,013.75 |
| 2010-11-24 | 800 | 800 | 800 | 800 | 1,000 | 1,000 |
| 2010-11-22 | 795 | 795 | 795 | 795 | 500 | 993.75 |
| 2010-11-19 | 798 | 798 | 797 | 797 | 1,500 | 996.25 |
| 2010-11-18 | 797 | 797 | 785 | 795 | 2,000 | 993.75 |
| 2010-11-17 | 782 | 782 | 782 | 782 | 500 | 977.50 |
| 2010-11-16 | 777 | 797 | 777 | 797 | 5,500 | 996.25 |
| 2010-11-12 | 775 | 776 | 775 | 776 | 2,500 | 970 |
| 2010-11-11 | 790 | 790 | 790 | 790 | 500 | 987.50 |
| 2010-11-10 | 776 | 796 | 775 | 796 | 3,500 | 995 |
| 2010-11-09 | 775 | 775 | 775 | 775 | 500 | 968.75 |
| 2010-11-08 | 783 | 783 | 775 | 775 | 3,500 | 968.75 |
| 2010-11-05 | 783 | 783 | 783 | 783 | 500 | 978.75 |
| 2010-11-01 | 777 | 798 | 765 | 798 | 2,500 | 997.50 |
| 2010-10-29 | 792 | 792 | 792 | 792 | 500 | 990 |
| 2010-10-28 | 775 | 777 | 762 | 777 | 3,500 | 971.25 |
| 2010-10-26 | 769 | 805 | 760 | 805 | 4,000 | 1,006.25 |
| 2010-10-25 | 788 | 788 | 780 | 780 | 3,500 | 975 |
| 2010-10-22 | 791 | 792 | 787 | 790 | 7,500 | 987.50 |
| 2010-10-20 | 792 | 792 | 791 | 791 | 1,500 | 988.75 |
| 2010-10-19 | 796 | 796 | 796 | 796 | 500 | 995 |
| 2010-10-18 | 796 | 796 | 796 | 796 | 1,000 | 995 |
| 2010-10-15 | 797 | 797 | 797 | 797 | 500 | 996.25 |
| 2010-10-14 | 800 | 800 | 796 | 797 | 1,500 | 996.25 |
| 2010-10-13 | 786 | 818 | 786 | 808 | 3,500 | 1,010 |
| 2010-10-12 | 800 | 801 | 790 | 790 | 6,500 | 987.50 |
| 2010-10-08 | 802 | 814 | 801 | 801 | 3,500 | 1,001.25 |
| 2010-10-07 | 815 | 815 | 803 | 803 | 2,000 | 1,003.75 |
| 2010-10-06 | 804 | 805 | 804 | 804 | 1,500 | 1,005 |
| 2010-10-05 | 809 | 809 | 802 | 803 | 8,000 | 1,003.75 |
| 2010-10-04 | 810 | 810 | 810 | 810 | 1,000 | 1,012.50 |
| 2010-10-01 | 815 | 820 | 813 | 820 | 2,000 | 1,025 |
| 2010-09-30 | 820 | 821 | 820 | 820 | 3,500 | 1,025 |
| 2010-09-29 | 821 | 828 | 821 | 828 | 1,500 | 1,035 |
| 2010-09-28 | 829 | 829 | 820 | 826 | 7,000 | 1,032.50 |
| 2010-09-27 | 839 | 839 | 837 | 839 | 8,500 | 1,048.75 |
| 2010-09-24 | 834 | 839 | 834 | 839 | 8,500 | 1,048.75 |
| 2010-09-22 | 832 | 840 | 827 | 834 | 13,000 | 1,042.50 |
| 2010-09-21 | 839 | 839 | 832 | 832 | 8,000 | 1,040 |
| 2010-09-17 | 841 | 841 | 834 | 841 | 5,000 | 1,051.25 |
| 2010-09-16 | 842 | 842 | 835 | 841 | 2,500 | 1,051.25 |
| 2010-09-15 | 838 | 840 | 835 | 838 | 7,000 | 1,047.50 |
| 2010-09-14 | 837 | 842 | 832 | 840 | 4,500 | 1,050 |
| 2010-09-13 | 835 | 839 | 835 | 839 | 4,000 | 1,048.75 |
| 2010-09-10 | 838 | 838 | 835 | 835 | 2,000 | 1,043.75 |
| 2010-09-09 | 834 | 834 | 833 | 833 | 2,500 | 1,041.25 |
| 2010-09-08 | 836 | 836 | 836 | 836 | 1,500 | 1,045 |
| 2010-09-07 | 831 | 838 | 830 | 837 | 8,000 | 1,046.25 |
| 2010-09-03 | 836 | 836 | 829 | 830 | 5,500 | 1,037.50 |
| 2010-09-02 | 831 | 831 | 830 | 830 | 5,500 | 1,037.50 |
| 2010-09-01 | 841 | 841 | 840 | 840 | 1,000 | 1,050 |
| 2010-08-31 | 849 | 849 | 831 | 840 | 4,000 | 1,050 |
| 2010-08-30 | 840 | 849 | 836 | 849 | 4,500 | 1,061.25 |
| 2010-08-27 | 849 | 849 | 849 | 849 | 2,000 | 1,061.25 |
| 2010-08-26 | 849 | 849 | 849 | 849 | 1,500 | 1,061.25 |
| 2010-08-25 | 849 | 849 | 849 | 849 | 2,000 | 1,061.25 |
| 2010-08-24 | 846 | 849 | 832 | 849 | 10,000 | 1,061.25 |
| 2010-08-23 | 831 | 846 | 830 | 846 | 3,000 | 1,057.50 |
| 2010-08-20 | 833 | 842 | 822 | 827 | 7,500 | 1,033.75 |
| 2010-08-19 | 840 | 843 | 833 | 833 | 2,500 | 1,041.25 |
| 2010-08-18 | 847 | 847 | 843 | 843 | 1,500 | 1,053.75 |
| 2010-08-17 | 845 | 848 | 845 | 848 | 2,000 | 1,060 |
| 2010-08-16 | 845 | 845 | 831 | 833 | 2,500 | 1,041.25 |
| 2010-08-13 | 833 | 834 | 833 | 834 | 2,000 | 1,042.50 |
| 2010-08-12 | 840 | 840 | 840 | 840 | 3,000 | 1,050 |
| 2010-08-11 | 840 | 840 | 840 | 840 | 500 | 1,050 |
| 2010-08-10 | 841 | 841 | 841 | 841 | 500 | 1,051.25 |
| 2010-08-09 | 845 | 845 | 841 | 841 | 1,000 | 1,051.25 |
| 2010-08-06 | 846 | 846 | 845 | 845 | 2,500 | 1,056.25 |
| 2010-08-05 | 847 | 847 | 831 | 831 | 1,500 | 1,038.75 |
| 2010-08-04 | 834 | 834 | 834 | 834 | 2,000 | 1,042.50 |
| 2010-08-03 | 840 | 840 | 834 | 834 | 3,500 | 1,042.50 |
| 2010-08-02 | 843 | 850 | 840 | 850 | 3,000 | 1,062.50 |
| 2010-07-30 | 859 | 859 | 845 | 845 | 1,500 | 1,056.25 |
| 2010-07-29 | 861 | 861 | 846 | 846 | 1,000 | 1,057.50 |
| 2010-07-28 | 861 | 861 | 861 | 861 | 1,000 | 1,076.25 |
| 2010-07-27 | 861 | 861 | 861 | 861 | 2,500 | 1,076.25 |
| 2010-07-26 | 860 | 861 | 860 | 861 | 4,500 | 1,076.25 |
| 2010-07-23 | 854 | 860 | 854 | 860 | 3,000 | 1,075 |
| 2010-07-22 | 841 | 842 | 841 | 842 | 2,000 | 1,052.50 |
| 2010-07-21 | 841 | 841 | 841 | 841 | 500 | 1,051.25 |
| 2010-07-20 | 843 | 854 | 843 | 843 | 1,500 | 1,053.75 |
| 2010-07-15 | 847 | 847 | 843 | 843 | 1,500 | 1,053.75 |
| 2010-07-13 | 863 | 863 | 860 | 860 | 13,500 | 1,075 |
| 2010-07-12 | 864 | 864 | 860 | 863 | 3,000 | 1,078.75 |
| 2010-07-09 | 859 | 860 | 856 | 859 | 5,500 | 1,073.75 |
| 2010-07-08 | 843 | 856 | 843 | 856 | 1,000 | 1,070 |
| 2010-07-07 | 858 | 858 | 858 | 858 | 500 | 1,072.50 |
| 2010-07-06 | 843 | 843 | 843 | 843 | 1,500 | 1,053.75 |
| 2010-07-05 | 848 | 858 | 848 | 858 | 1,000 | 1,072.50 |
| 2010-07-02 | 848 | 848 | 848 | 848 | 500 | 1,060 |
| 2010-07-01 | 831 | 848 | 831 | 848 | 2,500 | 1,060 |
| 2010-06-30 | 846 | 846 | 840 | 840 | 2,500 | 1,050 |
| 2010-06-29 | 855 | 855 | 855 | 855 | 2,500 | 1,068.75 |
| 2010-06-28 | 846 | 858 | 846 | 858 | 4,500 | 1,072.50 |
| 2010-06-25 | 846 | 846 | 846 | 846 | 500 | 1,057.50 |
| 2010-06-24 | 845 | 845 | 845 | 845 | 500 | 1,056.25 |
| 2010-06-23 | 843 | 843 | 840 | 840 | 2,500 | 1,050 |
| 2010-06-18 | 848 | 848 | 848 | 848 | 1,000 | 1,060 |
| 2010-06-17 | 839 | 839 | 839 | 839 | 500 | 1,048.75 |
| 2010-06-16 | 854 | 854 | 849 | 849 | 1,500 | 1,061.25 |
| 2010-06-15 | 843 | 843 | 830 | 843 | 4,000 | 1,053.75 |
| 2010-06-14 | 840 | 842 | 840 | 842 | 2,500 | 1,052.50 |
| 2010-06-11 | 843 | 843 | 842 | 842 | 1,500 | 1,052.50 |
| 2010-06-10 | 840 | 844 | 840 | 844 | 2,000 | 1,055 |
| 2010-06-09 | 841 | 841 | 841 | 841 | 500 | 1,051.25 |
| 2010-06-08 | 832 | 840 | 832 | 840 | 1,500 | 1,050 |
| 2010-06-07 | 835 | 835 | 835 | 835 | 500 | 1,043.75 |
| 2010-06-04 | 835 | 840 | 835 | 840 | 2,000 | 1,050 |
| 2010-06-03 | 840 | 840 | 837 | 837 | 1,000 | 1,046.25 |
| 2010-06-02 | 835 | 840 | 835 | 840 | 2,000 | 1,050 |
| 2010-06-01 | 834 | 834 | 834 | 834 | 500 | 1,042.50 |
| 2010-05-31 | 840 | 840 | 825 | 825 | 1,000 | 1,031.25 |
| 2010-05-28 | 826 | 840 | 825 | 840 | 3,500 | 1,050 |
| 2010-05-27 | 835 | 835 | 835 | 835 | 500 | 1,043.75 |
| 2010-05-26 | 835 | 835 | 825 | 835 | 4,000 | 1,043.75 |
| 2010-05-25 | 848 | 848 | 840 | 840 | 1,500 | 1,050 |
| 2010-05-24 | 858 | 858 | 848 | 848 | 4,500 | 1,060 |
| 2010-05-21 | 827 | 858 | 826 | 858 | 2,000 | 1,072.50 |
| 2010-05-20 | 841 | 841 | 830 | 830 | 2,000 | 1,037.50 |
| 2010-05-19 | 840 | 850 | 830 | 850 | 4,500 | 1,062.50 |
| 2010-05-18 | 856 | 856 | 850 | 850 | 1,500 | 1,062.50 |
| 2010-05-17 | 852 | 859 | 850 | 859 | 2,500 | 1,073.75 |
| 2010-05-14 | 857 | 860 | 857 | 860 | 1,000 | 1,075 |
| 2010-05-13 | 856 | 857 | 856 | 857 | 1,000 | 1,071.25 |
| 2010-05-11 | 842 | 850 | 842 | 845 | 3,000 | 1,056.25 |
| 2010-05-10 | 850 | 850 | 850 | 850 | 500 | 1,062.50 |
| 2010-05-07 | 841 | 850 | 840 | 850 | 2,500 | 1,062.50 |
| 2010-05-06 | 859 | 859 | 855 | 855 | 1,500 | 1,068.75 |
| 2010-04-30 | 861 | 869 | 861 | 861 | 3,000 | 1,076.25 |
| 2010-04-28 | 856 | 856 | 856 | 856 | 1,500 | 1,070 |
| 2010-04-27 | 856 | 862 | 856 | 856 | 4,000 | 1,070 |
| 2010-04-26 | 861 | 865 | 861 | 865 | 1,000 | 1,081.25 |
| 2010-04-23 | 860 | 860 | 860 | 860 | 4,500 | 1,075 |
| 2010-04-22 | 855 | 860 | 855 | 860 | 1,000 | 1,075 |
| 2010-04-21 | 860 | 860 | 856 | 860 | 2,500 | 1,075 |
| 2010-04-19 | 857 | 857 | 856 | 856 | 2,000 | 1,070 |
| 2010-04-16 | 856 | 857 | 856 | 857 | 1,000 | 1,071.25 |
| 2010-04-15 | 870 | 870 | 857 | 857 | 2,500 | 1,071.25 |
| 2010-04-13 | 855 | 870 | 853 | 870 | 5,500 | 1,087.50 |
| 2010-04-12 | 868 | 868 | 868 | 868 | 500 | 1,085 |
| 2010-04-09 | 856 | 856 | 853 | 853 | 2,000 | 1,066.25 |
| 2010-04-08 | 850 | 865 | 850 | 865 | 1,000 | 1,081.25 |
| 2010-04-07 | 847 | 862 | 847 | 855 | 3,000 | 1,068.75 |
| 2010-04-06 | 854 | 854 | 846 | 846 | 2,500 | 1,057.50 |
| 2010-04-05 | 867 | 868 | 855 | 855 | 3,000 | 1,068.75 |
| 2010-04-02 | 865 | 865 | 855 | 855 | 2,500 | 1,068.75 |
| 2010-04-01 | 876 | 876 | 865 | 865 | 1,500 | 1,081.25 |
| 2010-03-31 | 870 | 870 | 860 | 861 | 2,500 | 1,076.25 |
| 2010-03-29 | 899 | 899 | 860 | 870 | 3,000 | 1,087.50 |
| 2010-03-26 | 900 | 910 | 900 | 910 | 3,500 | 1,137.50 |
| 2010-03-25 | 879 | 900 | 875 | 900 | 17,000 | 1,125 |
| 2010-03-24 | 872 | 879 | 872 | 879 | 4,500 | 1,098.75 |
| 2010-03-23 | 871 | 871 | 870 | 871 | 13,000 | 1,088.75 |
| 2010-03-19 | 871 | 871 | 871 | 871 | 500 | 1,088.75 |
| 2010-03-17 | 875 | 875 | 875 | 875 | 1,000 | 1,093.75 |
| 2010-03-16 | 876 | 876 | 876 | 876 | 500 | 1,095 |
| 2010-03-15 | 877 | 877 | 870 | 876 | 2,500 | 1,095 |
| 2010-03-12 | 873 | 877 | 867 | 877 | 2,000 | 1,096.25 |
| 2010-03-11 | 870 | 870 | 870 | 870 | 500 | 1,087.50 |
| 2010-03-10 | 865 | 865 | 865 | 865 | 500 | 1,081.25 |
| 2010-03-08 | 865 | 865 | 864 | 864 | 1,000 | 1,080 |
| 2010-03-03 | 859 | 870 | 850 | 850 | 5,500 | 1,062.50 |
| 2010-03-02 | 870 | 873 | 870 | 873 | 2,000 | 1,091.25 |
| 2010-03-01 | 870 | 870 | 870 | 870 | 1,500 | 1,087.50 |
| 2010-02-25 | 860 | 860 | 860 | 860 | 500 | 1,075 |
| 2010-02-24 | 856 | 856 | 855 | 855 | 2,000 | 1,068.75 |
| 2010-02-23 | 843 | 855 | 843 | 855 | 2,500 | 1,068.75 |
| 2010-02-22 | 844 | 870 | 844 | 870 | 2,500 | 1,087.50 |
| 2010-02-17 | 830 | 840 | 830 | 840 | 1,500 | 1,050 |
| 2010-02-16 | 844 | 844 | 844 | 844 | 500 | 1,055 |
| 2010-02-15 | 850 | 850 | 850 | 850 | 500 | 1,062.50 |
| 2010-02-12 | 850 | 850 | 850 | 850 | 1,000 | 1,062.50 |
| 2010-02-10 | 849 | 850 | 849 | 850 | 1,000 | 1,062.50 |
| 2010-02-09 | 848 | 848 | 848 | 848 | 500 | 1,060 |
| 2010-02-08 | 848 | 848 | 848 | 848 | 2,000 | 1,060 |
| 2010-02-05 | 848 | 848 | 848 | 848 | 1,000 | 1,060 |
| 2010-02-04 | 848 | 848 | 845 | 848 | 3,000 | 1,060 |
| 2010-02-03 | 842 | 842 | 840 | 840 | 2,500 | 1,050 |
| 2010-01-29 | 829 | 829 | 829 | 829 | 500 | 1,036.25 |
| 2010-01-28 | 829 | 844 | 829 | 844 | 1,000 | 1,055 |
| 2010-01-27 | 826 | 826 | 825 | 825 | 1,500 | 1,031.25 |
| 2010-01-26 | 828 | 828 | 828 | 828 | 500 | 1,035 |
| 2010-01-25 | 840 | 841 | 826 | 841 | 5,000 | 1,051.25 |
| 2010-01-22 | 840 | 840 | 840 | 840 | 2,000 | 1,050 |
| 2010-01-21 | 826 | 840 | 826 | 840 | 1,000 | 1,050 |
| 2010-01-19 | 827 | 827 | 826 | 826 | 1,000 | 1,032.50 |
| 2010-01-18 | 844 | 844 | 830 | 830 | 1,500 | 1,037.50 |
| 2010-01-15 | 830 | 830 | 830 | 830 | 1,000 | 1,037.50 |
| 2010-01-13 | 840 | 840 | 840 | 840 | 500 | 1,050 |
| 2010-01-12 | 838 | 840 | 838 | 840 | 1,000 | 1,050 |
| 2010-01-08 | 830 | 830 | 830 | 830 | 500 | 1,037.50 |
| 2010-01-05 | 820 | 820 | 820 | 820 | 2,000 | 1,025 |
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