2805 ヱスビー食品(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	698	698	697	698	2,000	1,745
2012-12-27	705	705	697	697	2,500	1,742.50
2012-12-26	697	702	697	697	3,000	1,742.50
2012-12-25	697	697	697	697	3,000	1,742.50
2012-12-21	693	694	692	694	3,500	1,735
2012-12-20	689	692	687	692	4,000	1,730
2012-12-19	687	688	686	688	5,500	1,720
2012-12-18	687	687	685	686	5,000	1,715
2012-12-17	685	687	684	687	3,000	1,717.50
2012-12-14	685	687	685	687	3,000	1,717.50
2012-12-13	685	685	684	684	2,000	1,710
2012-12-12	682	686	682	685	3,000	1,712.50
2012-12-11	681	682	681	682	4,000	1,705
2012-12-10	683	687	683	687	5,000	1,717.50
2012-12-07	692	692	683	683	28,000	1,707.50
2012-12-06	689	691	687	690	11,000	1,725
2012-12-05	689	689	688	688	1,500	1,720
2012-12-04	688	690	688	689	1,500	1,722.50
2012-12-03	687	687	687	687	2,000	1,717.50
2012-11-30	688	691	688	691	3,500	1,727.50
2012-11-29	691	692	690	690	5,500	1,725
2012-11-28	690	691	690	691	1,000	1,727.50
2012-11-27	690	693	690	690	2,000	1,725
2012-11-26	690	690	689	689	4,000	1,722.50
2012-11-22	687	689	687	689	1,500	1,722.50
2012-11-21	688	688	687	687	1,000	1,717.50
2012-11-19	682	682	682	682	500	1,705
2012-11-16	676	680	676	680	1,500	1,700
2012-11-15	677	677	676	676	1,500	1,690
2012-11-14	683	683	677	677	2,000	1,692.50
2012-11-13	677	677	677	677	500	1,692.50
2012-11-12	680	682	680	682	3,000	1,705
2012-11-09	682	683	681	681	3,000	1,702.50
2012-11-08	680	680	679	680	2,000	1,700
2012-11-07	680	682	680	682	1,500	1,705
2012-11-06	680	680	678	680	3,000	1,700
2012-11-05	690	690	677	677	2,500	1,692.50
2012-11-02	680	685	676	677	7,500	1,692.50
2012-11-01	682	682	679	679	15,000	1,697.50
2012-10-31	685	685	683	683	2,500	1,707.50
2012-10-30	690	690	685	685	3,500	1,712.50
2012-10-29	695	695	690	690	7,000	1,725
2012-10-26	695	695	695	695	500	1,737.50
2012-10-24	699	699	695	695	5,000	1,737.50
2012-10-23	698	699	698	699	1,500	1,747.50
2012-10-19	696	699	696	699	1,000	1,747.50
2012-10-17	699	699	699	699	1,500	1,747.50
2012-10-16	692	692	691	692	3,500	1,730
2012-10-15	691	701	691	701	1,000	1,752.50
2012-10-11	702	703	695	695	3,500	1,737.50
2012-10-10	692	692	692	692	500	1,730
2012-10-09	700	700	700	700	1,000	1,750
2012-10-04	696	705	696	705	3,500	1,762.50
2012-10-03	695	695	695	695	1,000	1,737.50
2012-10-02	691	691	691	691	500	1,727.50
2012-10-01	692	695	692	695	1,500	1,737.50
2012-09-28	695	698	692	692	4,500	1,730
2012-09-27	710	710	695	696	3,000	1,740
2012-09-26	700	700	692	696	4,000	1,740
2012-09-25	718	720	718	720	11,000	1,800
2012-09-24	716	718	716	718	4,000	1,795
2012-09-21	718	718	713	715	2,000	1,787.50
2012-09-20	718	718	714	714	1,000	1,785
2012-09-19	712	715	712	715	2,500	1,787.50
2012-09-18	710	711	705	711	3,000	1,777.50
2012-09-14	717	717	717	717	1,500	1,792.50
2012-09-13	714	715	700	714	4,500	1,785
2012-09-12	695	698	694	698	3,500	1,745
2012-09-11	690	696	690	694	7,500	1,735
2012-09-10	712	712	703	709	2,000	1,772.50
2012-09-07	690	700	690	695	3,500	1,737.50
2012-09-06	695	695	690	690	9,000	1,725
2012-09-05	695	695	695	695	1,000	1,737.50
2012-09-04	710	710	693	693	10,000	1,732.50
2012-09-03	712	712	710	710	2,500	1,775
2012-08-31	712	712	712	712	1,000	1,780
2012-08-30	720	720	718	718	2,000	1,795
2012-08-29	719	722	719	720	4,000	1,800
2012-08-28	720	720	719	719	2,000	1,797.50
2012-08-27	720	720	717	718	3,000	1,795
2012-08-24	713	717	713	717	2,000	1,792.50
2012-08-23	715	715	713	713	1,000	1,782.50
2012-08-22	720	720	720	720	500	1,800
2012-08-21	719	720	719	720	1,000	1,800
2012-08-20	715	715	715	715	1,000	1,787.50
2012-08-17	710	710	710	710	1,000	1,775
2012-08-16	715	715	715	715	1,000	1,787.50
2012-08-15	706	715	706	715	5,500	1,787.50
2012-08-14	703	710	702	706	7,000	1,765
2012-08-13	708	708	708	708	1,500	1,770
2012-08-10	708	708	708	708	1,000	1,770
2012-08-09	709	713	709	713	2,000	1,782.50
2012-08-08	710	710	707	707	1,000	1,767.50
2012-08-07	715	715	715	715	500	1,787.50
2012-08-06	715	715	715	715	1,500	1,787.50
2012-08-03	714	714	703	708	3,500	1,770
2012-08-02	712	712	712	712	2,000	1,780
2012-08-01	710	710	710	710	500	1,775
2012-07-31	713	713	702	713	2,500	1,782.50
2012-07-27	710	710	702	702	3,000	1,755
2012-07-26	710	710	710	710	500	1,775
2012-07-25	709	710	709	709	4,500	1,772.50
2012-07-24	709	709	709	709	1,000	1,772.50
2012-07-23	710	713	709	709	2,000	1,772.50
2012-07-20	715	715	710	710	2,000	1,775
2012-07-18	714	714	714	714	3,500	1,785
2012-07-17	714	714	714	714	13,500	1,785
2012-07-13	707	714	707	714	3,500	1,785
2012-07-12	706	706	705	705	1,000	1,762.50
2012-07-09	705	712	705	712	6,000	1,780
2012-07-06	706	706	705	705	3,000	1,762.50
2012-07-05	706	706	700	705	6,500	1,762.50
2012-07-04	707	707	703	703	1,500	1,757.50
2012-07-03	705	708	700	702	7,500	1,755
2012-07-02	710	710	705	705	3,500	1,762.50
2012-06-29	705	706	705	706	1,000	1,765
2012-06-28	692	705	692	704	3,500	1,760
2012-06-27	682	692	682	692	3,000	1,730
2012-06-26	695	699	695	699	2,000	1,747.50
2012-06-25	687	695	687	695	1,500	1,737.50
2012-06-22	692	692	686	686	6,000	1,715
2012-06-21	692	692	692	692	500	1,730
2012-06-20	698	698	698	698	500	1,745
2012-06-18	689	689	686	686	1,000	1,715
2012-06-11	688	688	688	688	1,000	1,720
2012-06-08	681	681	681	681	500	1,702.50
2012-06-06	685	689	677	689	6,000	1,722.50
2012-06-05	682	682	682	682	1,500	1,705
2012-06-04	680	681	679	681	6,500	1,702.50
2012-06-01	690	690	680	680	6,000	1,700
2012-05-31	681	689	681	689	2,000	1,722.50
2012-05-30	692	692	682	682	4,000	1,705
2012-05-29	695	695	690	690	3,500	1,725
2012-05-28	695	695	695	695	1,000	1,737.50
2012-05-25	695	695	695	695	500	1,737.50
2012-05-24	695	695	695	695	5,500	1,737.50
2012-05-23	695	695	695	695	500	1,737.50
2012-05-21	698	700	698	698	2,000	1,745
2012-05-18	695	700	695	700	2,500	1,750
2012-05-17	700	700	700	700	1,000	1,750
2012-05-16	690	699	690	699	2,000	1,747.50
2012-05-15	696	698	690	690	4,000	1,725
2012-05-14	700	700	700	700	500	1,750
2012-05-11	698	698	697	697	1,500	1,742.50
2012-05-10	704	704	698	698	1,500	1,745
2012-05-09	700	700	697	697	3,000	1,742.50
2012-05-08	703	708	700	700	5,500	1,750
2012-05-07	706	706	703	703	1,500	1,757.50
2012-05-02	708	708	708	708	500	1,770
2012-05-01	701	708	701	708	2,000	1,770
2012-04-27	702	702	701	701	2,500	1,752.50
2012-04-26	710	710	704	704	6,000	1,760
2012-04-25	706	710	706	710	1,500	1,775
2012-04-24	700	700	700	700	2,000	1,750
2012-04-23	705	707	700	700	2,500	1,750
2012-04-20	705	705	701	705	2,000	1,762.50
2012-04-19	705	706	702	702	2,000	1,755
2012-04-18	705	705	705	705	2,000	1,762.50
2012-04-17	705	705	700	700	1,500	1,750
2012-04-16	700	700	700	700	1,500	1,750
2012-04-13	701	705	700	700	2,000	1,750
2012-04-12	700	700	700	700	500	1,750
2012-04-11	704	704	700	700	1,000	1,750
2012-04-10	705	705	705	705	1,500	1,762.50
2012-04-09	706	706	703	705	2,000	1,762.50
2012-04-06	700	702	700	702	5,000	1,755
2012-04-05	706	708	701	702	3,000	1,755
2012-04-04	708	709	702	709	6,500	1,772.50
2012-04-03	707	710	705	710	3,500	1,775
2012-04-02	709	712	709	710	3,500	1,775
2012-03-30	710	712	706	712	2,500	1,780
2012-03-29	714	714	710	710	3,000	1,775
2012-03-28	730	730	702	715	15,500	1,787.50
2012-03-27	737	739	736	737	12,500	1,842.50
2012-03-26	730	735	729	734	9,000	1,835
2012-03-23	725	729	725	729	6,000	1,822.50
2012-03-22	725	726	724	725	5,000	1,812.50
2012-03-21	724	725	720	720	9,500	1,800
2012-03-19	718	721	715	721	9,000	1,802.50
2012-03-16	710	713	710	712	11,500	1,780
2012-03-15	710	713	707	713	6,000	1,782.50
2012-03-14	708	710	706	707	6,000	1,767.50
2012-03-13	705	709	703	703	13,000	1,757.50
2012-03-12	706	708	703	707	6,500	1,767.50
2012-03-09	703	705	703	704	4,500	1,760
2012-03-08	707	707	703	704	6,000	1,760
2012-03-07	705	705	702	702	5,000	1,755
2012-03-06	705	706	703	706	8,500	1,765
2012-03-05	700	706	698	703	9,000	1,757.50
2012-03-02	694	697	694	697	3,000	1,742.50
2012-03-01	690	695	690	695	3,500	1,737.50
2012-02-29	696	699	690	690	31,000	1,725
2012-02-28	703	703	695	695	5,500	1,737.50
2012-02-27	707	707	695	695	25,500	1,737.50
2012-02-24	705	705	697	699	17,500	1,747.50
2012-02-23	700	704	698	698	10,000	1,745
2012-02-22	702	702	698	700	5,500	1,750
2012-02-21	699	706	699	706	2,000	1,765
2012-02-20	702	703	699	699	12,000	1,747.50
2012-02-17	701	703	700	701	4,500	1,752.50
2012-02-16	699	700	695	700	5,000	1,750
2012-02-15	695	698	690	698	3,500	1,745
2012-02-14	687	695	687	694	2,500	1,735
2012-02-13	687	687	687	687	500	1,717.50
2012-02-10	683	689	680	687	11,500	1,717.50
2012-02-09	689	689	683	683	2,500	1,707.50
2012-02-08	685	690	680	690	7,500	1,725
2012-02-07	690	690	683	683	4,500	1,707.50
2012-02-06	685	686	685	685	4,000	1,712.50
2012-02-03	678	685	678	685	6,000	1,712.50
2012-02-02	686	689	676	680	15,500	1,700
2012-02-01	686	686	685	685	4,000	1,712.50
2012-01-31	684	694	684	690	8,000	1,725
2012-01-30	700	700	699	699	1,000	1,747.50
2012-01-26	691	698	688	695	5,000	1,737.50
2012-01-25	690	690	690	690	500	1,725
2012-01-24	684	690	684	684	9,000	1,710
2012-01-23	679	684	679	684	1,000	1,710
2012-01-20	685	686	679	679	4,000	1,697.50
2012-01-19	679	679	674	675	11,000	1,687.50
2012-01-18	685	687	678	683	3,500	1,707.50
2012-01-17	680	684	680	684	2,500	1,710
2012-01-16	681	684	676	676	9,500	1,690
2012-01-13	684	686	680	680	4,000	1,700
2012-01-12	686	686	683	683	1,500	1,707.50
2012-01-11	685	685	684	684	1,500	1,710
2012-01-10	677	684	677	684	3,000	1,710
2012-01-06	684	684	679	681	7,000	1,702.50
2012-01-05	685	685	685	685	3,500	1,712.50
2012-01-04	680	685	680	685	2,500	1,712.50

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