2805 ヱスビー食品(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	685	685	685	685	1,000	1,712.50
2011-12-29	680	684	680	684	3,000	1,710
2011-12-28	683	683	680	680	1,500	1,700
2011-12-27	682	683	680	683	4,000	1,707.50
2011-12-26	682	683	677	677	7,500	1,692.50
2011-12-22	689	698	682	682	11,000	1,705
2011-12-21	688	688	688	688	500	1,720
2011-12-20	689	689	689	689	500	1,722.50
2011-12-19	687	687	680	687	8,500	1,717.50
2011-12-15	691	691	683	687	3,000	1,717.50
2011-12-14	686	686	686	686	500	1,715
2011-12-13	691	691	687	687	3,000	1,717.50
2011-12-12	687	690	670	690	9,500	1,725
2011-12-09	690	690	683	683	22,000	1,707.50
2011-12-08	683	690	680	690	11,000	1,725
2011-12-07	684	685	684	684	2,000	1,710
2011-12-06	689	690	685	685	3,000	1,712.50
2011-12-05	697	697	689	689	3,500	1,722.50
2011-12-02	692	695	691	691	3,000	1,727.50
2011-12-01	691	691	690	691	3,500	1,727.50
2011-11-30	698	698	690	690	3,500	1,725
2011-11-29	690	702	688	698	5,500	1,745
2011-11-28	691	691	689	690	3,000	1,725
2011-11-25	691	691	691	691	2,000	1,727.50
2011-11-24	692	692	688	688	7,500	1,720
2011-11-22	685	688	685	688	1,000	1,720
2011-11-21	685	685	684	684	1,000	1,710
2011-11-18	684	684	680	684	2,000	1,710
2011-11-17	682	684	680	684	2,500	1,710
2011-11-16	686	686	680	680	1,000	1,700
2011-11-15	680	684	680	684	2,000	1,710
2011-11-14	697	697	680	680	7,000	1,700
2011-11-10	685	695	682	695	4,000	1,737.50
2011-11-09	693	693	685	685	7,000	1,712.50
2011-11-08	695	700	691	693	6,500	1,732.50
2011-11-07	695	695	695	695	1,000	1,737.50
2011-11-04	705	705	695	695	5,000	1,737.50
2011-11-02	705	705	705	705	1,500	1,762.50
2011-11-01	700	700	700	700	500	1,750
2011-10-31	705	705	696	696	9,500	1,740
2011-10-28	709	709	709	709	1,500	1,772.50
2011-10-26	715	715	705	710	7,500	1,775
2011-10-25	710	715	707	715	8,500	1,787.50
2011-10-24	714	718	707	707	3,000	1,767.50
2011-10-21	710	710	705	705	2,500	1,762.50
2011-10-20	715	717	712	712	1,500	1,780
2011-10-19	715	715	715	715	500	1,787.50
2011-10-18	710	710	707	707	5,000	1,767.50
2011-10-17	715	715	710	710	3,000	1,775
2011-10-14	719	719	715	715	5,000	1,787.50
2011-10-13	720	720	720	720	1,500	1,800
2011-10-12	712	714	705	710	2,500	1,775
2011-10-11	710	712	701	712	3,000	1,780
2011-10-07	707	711	702	711	2,500	1,777.50
2011-10-06	708	709	708	708	3,000	1,770
2011-10-05	715	715	715	715	500	1,787.50
2011-10-04	719	719	700	705	8,000	1,762.50
2011-10-03	723	727	720	720	2,500	1,800
2011-09-30	727	727	727	727	500	1,817.50
2011-09-29	722	722	719	719	2,500	1,797.50
2011-09-28	719	730	715	722	7,500	1,805
2011-09-27	750	756	745	756	8,500	1,890
2011-09-26	745	748	743	748	4,000	1,870
2011-09-22	747	749	742	745	8,000	1,862.50
2011-09-21	748	749	745	746	3,500	1,865
2011-09-20	745	748	745	748	3,000	1,870
2011-09-16	737	742	737	742	2,500	1,855
2011-09-15	741	742	737	737	3,000	1,842.50
2011-09-14	745	745	739	742	3,500	1,855
2011-09-13	739	739	739	739	2,000	1,847.50
2011-09-12	739	739	739	739	500	1,847.50
2011-09-09	731	731	725	725	3,500	1,812.50
2011-09-08	730	731	730	731	1,000	1,827.50
2011-09-06	728	728	725	725	5,000	1,812.50
2011-09-05	739	739	728	728	1,000	1,820
2011-09-02	731	731	731	731	500	1,827.50
2011-08-31	725	739	725	739	3,500	1,847.50
2011-08-30	740	740	740	740	500	1,850
2011-08-29	740	740	735	735	1,000	1,837.50
2011-08-26	730	730	730	730	1,000	1,825
2011-08-25	735	735	731	731	2,000	1,827.50
2011-08-24	735	740	735	735	7,500	1,837.50
2011-08-23	734	735	734	735	1,000	1,837.50
2011-08-22	740	740	730	730	1,500	1,825
2011-08-19	740	740	740	740	500	1,850
2011-08-17	744	744	740	740	1,500	1,850
2011-08-16	736	737	736	737	1,000	1,842.50
2011-08-15	736	736	736	736	1,000	1,840
2011-08-12	740	741	735	741	2,000	1,852.50
2011-08-10	736	747	730	746	3,500	1,865
2011-08-09	720	720	691	707	9,500	1,767.50
2011-08-08	725	735	721	721	5,500	1,802.50
2011-08-05	721	723	721	723	3,000	1,807.50
2011-08-04	740	740	730	730	12,500	1,825
2011-08-03	745	751	740	741	6,500	1,852.50
2011-08-02	750	750	745	745	5,000	1,862.50
2011-08-01	750	752	749	750	7,000	1,875
2011-07-29	754	754	749	750	3,500	1,875
2011-07-28	750	754	750	754	2,000	1,885
2011-07-27	754	754	749	749	10,000	1,872.50
2011-07-26	753	754	751	752	5,500	1,880
2011-07-25	754	755	754	754	8,500	1,885
2011-07-22	757	757	754	754	9,000	1,885
2011-07-21	755	757	754	754	6,000	1,885
2011-07-20	757	764	755	756	14,000	1,890
2011-07-19	768	768	757	757	4,500	1,892.50
2011-07-15	761	773	758	758	6,000	1,895
2011-07-14	762	762	760	760	6,000	1,900
2011-07-13	766	766	763	763	1,500	1,907.50
2011-07-12	773	780	770	780	4,000	1,950
2011-07-11	780	780	771	773	17,500	1,932.50
2011-07-08	775	780	775	780	3,000	1,950
2011-07-07	770	775	769	770	5,000	1,925
2011-07-06	769	769	766	766	1,000	1,915
2011-07-05	762	764	761	761	4,500	1,902.50
2011-07-04	775	775	762	762	9,000	1,905
2011-07-01	769	769	765	765	5,000	1,912.50
2011-06-30	763	769	763	769	2,500	1,922.50
2011-06-29	763	766	763	766	1,500	1,915
2011-06-28	753	765	753	765	2,500	1,912.50
2011-06-27	754	761	754	761	5,500	1,902.50
2011-06-24	758	759	757	759	8,000	1,897.50
2011-06-23	760	760	758	758	2,000	1,895
2011-06-22	755	758	754	754	4,000	1,885
2011-06-21	754	754	754	754	500	1,885
2011-06-20	756	756	756	756	500	1,890
2011-06-16	756	756	756	756	500	1,890
2011-06-15	761	761	758	758	2,000	1,895
2011-06-14	760	760	757	757	1,500	1,892.50
2011-06-13	768	770	763	763	4,500	1,907.50
2011-06-10	767	767	767	767	500	1,917.50
2011-06-09	767	767	767	767	1,000	1,917.50
2011-06-08	762	763	762	763	2,500	1,907.50
2011-06-07	754	754	754	754	500	1,885
2011-06-03	773	773	752	767	3,000	1,917.50
2011-06-02	773	773	773	773	500	1,932.50
2011-06-01	765	765	758	758	1,500	1,895
2011-05-31	764	768	764	768	1,500	1,920
2011-05-27	762	765	762	765	1,500	1,912.50
2011-05-26	768	769	763	763	2,500	1,907.50
2011-05-25	768	768	768	768	1,000	1,920
2011-05-24	759	759	757	759	5,500	1,897.50
2011-05-23	759	759	759	759	1,500	1,897.50
2011-05-20	750	750	750	750	5,000	1,875
2011-05-19	746	750	746	750	3,500	1,875
2011-05-18	750	750	750	750	500	1,875
2011-05-17	750	750	747	750	3,500	1,875
2011-05-16	752	752	750	750	1,500	1,875
2011-05-13	756	756	753	753	1,500	1,882.50
2011-05-12	756	757	754	757	2,000	1,892.50
2011-05-11	760	765	755	756	2,000	1,890
2011-05-10	767	767	754	762	3,500	1,905
2011-05-09	765	767	765	767	1,500	1,917.50
2011-05-06	752	754	752	752	2,000	1,880
2011-05-02	755	755	752	752	7,000	1,880
2011-04-28	753	753	753	753	1,500	1,882.50
2011-04-26	760	760	757	757	1,000	1,892.50
2011-04-25	765	765	753	753	2,000	1,882.50
2011-04-22	765	765	764	765	5,500	1,912.50
2011-04-21	765	765	765	765	1,000	1,912.50
2011-04-20	764	765	764	765	1,500	1,912.50
2011-04-19	750	761	750	760	4,000	1,900
2011-04-18	765	765	764	764	1,500	1,910
2011-04-15	755	755	755	755	500	1,887.50
2011-04-14	766	766	750	765	10,500	1,912.50
2011-04-13	768	768	755	763	4,500	1,907.50
2011-04-11	786	786	786	786	500	1,965
2011-04-06	775	775	767	774	2,500	1,935
2011-04-05	786	786	777	777	3,000	1,942.50
2011-04-04	786	786	786	786	1,500	1,965
2011-03-31	790	800	785	800	2,000	2,000
2011-03-30	799	799	775	775	1,500	1,937.50
2011-03-29	762	785	762	785	5,500	1,962.50
2011-03-28	815	815	814	814	3,000	2,035
2011-03-25	814	815	808	808	7,000	2,020
2011-03-24	810	814	810	814	6,500	2,035
2011-03-23	813	814	805	810	4,000	2,025
2011-03-22	808	814	805	814	5,000	2,035
2011-03-18	780	809	765	809	4,500	2,022.50
2011-03-17	695	755	695	755	12,000	1,887.50
2011-03-16	740	781	737	770	5,000	1,925
2011-03-15	775	790	705	750	14,000	1,875
2011-03-14	802	807	771	771	10,500	1,927.50
2011-03-11	814	814	810	810	2,000	2,025
2011-03-10	814	814	808	808	3,500	2,020
2011-03-09	814	814	810	813	2,000	2,032.50
2011-03-08	813	813	808	808	3,000	2,020
2011-03-07	814	814	813	813	2,000	2,032.50
2011-03-04	809	810	809	810	3,500	2,025
2011-03-03	809	809	806	809	3,000	2,022.50
2011-03-02	810	810	809	809	1,500	2,022.50
2011-03-01	812	812	810	810	5,500	2,025
2011-02-28	810	810	808	810	4,500	2,025
2011-02-25	806	808	806	808	2,500	2,020
2011-02-24	805	806	805	806	1,000	2,015
2011-02-23	807	807	804	804	3,000	2,010
2011-02-22	806	807	803	807	2,500	2,017.50
2011-02-21	808	808	804	806	5,500	2,015
2011-02-18	803	808	803	808	3,000	2,020
2011-02-17	809	809	808	808	2,500	2,020
2011-02-16	809	809	809	809	500	2,022.50
2011-02-15	809	809	807	809	2,500	2,022.50
2011-02-14	808	808	807	807	7,000	2,017.50
2011-02-10	809	809	808	808	1,000	2,020
2011-02-09	803	808	803	808	4,500	2,020
2011-02-08	803	803	801	803	4,500	2,007.50
2011-02-07	799	803	799	803	2,500	2,007.50
2011-02-04	800	803	799	799	1,500	1,997.50
2011-02-03	803	803	798	798	6,000	1,995
2011-02-02	802	804	798	804	3,500	2,010
2011-02-01	805	805	798	798	4,500	1,995
2011-01-31	799	804	798	803	8,000	2,007.50
2011-01-28	800	802	798	801	3,500	2,002.50
2011-01-27	802	803	800	800	7,000	2,000
2011-01-26	801	802	801	802	1,500	2,005
2011-01-25	812	812	797	802	20,000	2,005
2011-01-24	801	812	801	812	5,500	2,030
2011-01-21	804	804	801	801	2,000	2,002.50
2011-01-20	799	804	799	804	2,000	2,010
2011-01-19	804	804	799	799	5,500	1,997.50
2011-01-18	807	807	800	800	4,500	2,000
2011-01-17	807	807	801	801	2,500	2,002.50
2011-01-14	800	800	799	799	1,500	1,997.50
2011-01-13	806	806	799	799	3,500	1,997.50
2011-01-12	802	805	800	801	4,500	2,002.50
2011-01-11	807	807	800	800	5,500	2,000
2011-01-07	810	815	807	807	4,000	2,017.50
2011-01-06	807	807	805	805	3,000	2,012.50
2011-01-05	812	815	810	815	1,500	2,037.50
2011-01-04	813	820	813	820	1,000	2,050

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

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