2805 ヱスビー食品(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 3,680 | 3,700 | 3,680 | 3,680 | 1,300 | 920 |
| 2013-12-27 | 3,665 | 3,685 | 3,665 | 3,675 | 1,500 | 918.75 |
| 2013-12-26 | 3,665 | 3,665 | 3,650 | 3,655 | 1,200 | 913.75 |
| 2013-12-25 | 3,660 | 3,665 | 3,650 | 3,650 | 3,400 | 912.50 |
| 2013-12-24 | 3,660 | 3,665 | 3,655 | 3,660 | 2,100 | 915 |
| 2013-12-20 | 3,660 | 3,670 | 3,655 | 3,655 | 1,700 | 913.75 |
| 2013-12-19 | 3,670 | 3,675 | 3,655 | 3,670 | 1,800 | 917.50 |
| 2013-12-18 | 3,675 | 3,675 | 3,655 | 3,660 | 1,300 | 915 |
| 2013-12-17 | 3,675 | 3,675 | 3,655 | 3,675 | 700 | 918.75 |
| 2013-12-16 | 3,665 | 3,680 | 3,650 | 3,675 | 1,300 | 918.75 |
| 2013-12-13 | 3,680 | 3,680 | 3,650 | 3,665 | 2,500 | 916.25 |
| 2013-12-12 | 3,660 | 3,675 | 3,660 | 3,675 | 1,400 | 918.75 |
| 2013-12-11 | 3,675 | 3,675 | 3,665 | 3,665 | 1,200 | 916.25 |
| 2013-12-10 | 3,670 | 3,675 | 3,665 | 3,670 | 1,300 | 917.50 |
| 2013-12-09 | 3,675 | 3,680 | 3,670 | 3,670 | 1,900 | 917.50 |
| 2013-12-06 | 3,670 | 3,675 | 3,670 | 3,670 | 4,400 | 917.50 |
| 2013-12-05 | 3,655 | 3,670 | 3,655 | 3,670 | 1,100 | 917.50 |
| 2013-12-04 | 3,675 | 3,675 | 3,660 | 3,665 | 500 | 916.25 |
| 2013-12-03 | 3,675 | 3,675 | 3,655 | 3,660 | 1,500 | 915 |
| 2013-12-02 | 3,675 | 3,675 | 3,660 | 3,675 | 2,700 | 918.75 |
| 2013-11-29 | 3,670 | 3,675 | 3,650 | 3,675 | 1,200 | 918.75 |
| 2013-11-28 | 3,650 | 3,670 | 3,650 | 3,670 | 3,400 | 917.50 |
| 2013-11-27 | 3,650 | 3,650 | 3,650 | 3,650 | 600 | 912.50 |
| 2013-11-26 | 3,650 | 3,660 | 3,650 | 3,650 | 1,300 | 912.50 |
| 2013-11-25 | 3,650 | 3,655 | 3,650 | 3,650 | 1,300 | 912.50 |
| 2013-11-22 | 3,660 | 3,660 | 3,650 | 3,650 | 1,400 | 912.50 |
| 2013-11-21 | 3,650 | 3,660 | 3,650 | 3,650 | 1,300 | 912.50 |
| 2013-11-20 | 3,655 | 3,660 | 3,650 | 3,650 | 700 | 912.50 |
| 2013-11-19 | 3,655 | 3,660 | 3,655 | 3,660 | 800 | 915 |
| 2013-11-18 | 3,670 | 3,670 | 3,655 | 3,655 | 1,600 | 913.75 |
| 2013-11-15 | 3,665 | 3,665 | 3,645 | 3,650 | 3,700 | 912.50 |
| 2013-11-14 | 3,650 | 3,665 | 3,645 | 3,665 | 3,000 | 916.25 |
| 2013-11-13 | 3,645 | 3,655 | 3,645 | 3,650 | 700 | 912.50 |
| 2013-11-12 | 3,645 | 3,645 | 3,645 | 3,645 | 400 | 911.25 |
| 2013-11-11 | 3,645 | 3,645 | 3,640 | 3,640 | 1,300 | 910 |
| 2013-11-08 | 3,645 | 3,645 | 3,645 | 3,645 | 700 | 911.25 |
| 2013-11-07 | 3,645 | 3,650 | 3,645 | 3,645 | 1,100 | 911.25 |
| 2013-11-06 | 3,650 | 3,650 | 3,645 | 3,645 | 1,500 | 911.25 |
| 2013-11-05 | 3,650 | 3,660 | 3,650 | 3,650 | 1,100 | 912.50 |
| 2013-11-01 | 3,655 | 3,655 | 3,650 | 3,650 | 2,000 | 912.50 |
| 2013-10-31 | 3,655 | 3,660 | 3,655 | 3,655 | 500 | 913.75 |
| 2013-10-30 | 3,665 | 3,665 | 3,655 | 3,655 | 1,200 | 913.75 |
| 2013-10-29 | 3,665 | 3,670 | 3,660 | 3,660 | 1,500 | 915 |
| 2013-10-28 | 3,670 | 3,670 | 3,660 | 3,665 | 1,700 | 916.25 |
| 2013-10-25 | 3,695 | 3,695 | 3,655 | 3,660 | 3,200 | 915 |
| 2013-10-24 | 3,680 | 3,685 | 3,675 | 3,680 | 1,700 | 920 |
| 2013-10-23 | 3,685 | 3,695 | 3,680 | 3,680 | 2,000 | 920 |
| 2013-10-22 | 3,685 | 3,690 | 3,675 | 3,685 | 1,400 | 921.25 |
| 2013-10-21 | 3,660 | 3,680 | 3,660 | 3,680 | 1,300 | 920 |
| 2013-10-18 | 3,665 | 3,665 | 3,660 | 3,660 | 1,200 | 915 |
| 2013-10-17 | 3,660 | 3,665 | 3,660 | 3,660 | 1,200 | 915 |
| 2013-10-16 | 3,660 | 3,660 | 3,640 | 3,660 | 800 | 915 |
| 2013-10-15 | 3,650 | 3,655 | 3,630 | 3,650 | 2,300 | 912.50 |
| 2013-10-11 | 3,650 | 3,655 | 3,625 | 3,650 | 2,700 | 912.50 |
| 2013-10-10 | 3,630 | 3,640 | 3,630 | 3,640 | 1,800 | 910 |
| 2013-10-09 | 3,645 | 3,650 | 3,635 | 3,635 | 1,600 | 908.75 |
| 2013-10-08 | 3,670 | 3,670 | 3,650 | 3,670 | 1,300 | 917.50 |
| 2013-10-07 | 3,680 | 3,680 | 3,670 | 3,670 | 900 | 917.50 |
| 2013-10-04 | 3,685 | 3,685 | 3,680 | 3,685 | 1,200 | 921.25 |
| 2013-10-03 | 3,700 | 3,700 | 3,685 | 3,695 | 1,200 | 923.75 |
| 2013-10-02 | 3,705 | 3,720 | 3,700 | 3,700 | 2,500 | 925 |
| 2013-10-01 | 3,710 | 3,720 | 3,710 | 3,710 | 3,000 | 927.50 |
| 2013-09-30 | 3,715 | 3,735 | 3,710 | 3,725 | 1,500 | 931.25 |
| 2013-09-27 | 3,740 | 3,740 | 3,720 | 3,735 | 3,000 | 933.75 |
| 2013-09-26 | 3,740 | 3,745 | 3,670 | 3,745 | 5,200 | 936.25 |
| 2013-09-25 | 778 | 789 | 775 | 783 | 24,000 | 978.75 |
| 2013-09-24 | 769 | 776 | 769 | 770 | 26,000 | 962.50 |
| 2013-09-20 | 764 | 768 | 764 | 768 | 13,000 | 960 |
| 2013-09-19 | 760 | 764 | 759 | 764 | 12,500 | 955 |
| 2013-09-18 | 765 | 765 | 759 | 763 | 29,000 | 953.75 |
| 2013-09-17 | 765 | 765 | 763 | 765 | 9,000 | 956.25 |
| 2013-09-13 | 764 | 764 | 760 | 762 | 10,000 | 952.50 |
| 2013-09-12 | 761 | 764 | 761 | 764 | 11,500 | 955 |
| 2013-09-11 | 760 | 760 | 758 | 760 | 6,000 | 950 |
| 2013-09-10 | 758 | 759 | 755 | 756 | 8,000 | 945 |
| 2013-09-09 | 755 | 757 | 753 | 755 | 11,500 | 943.75 |
| 2013-09-06 | 754 | 755 | 752 | 755 | 4,500 | 943.75 |
| 2013-09-05 | 751 | 754 | 750 | 754 | 6,500 | 942.50 |
| 2013-09-04 | 753 | 755 | 748 | 753 | 6,000 | 941.25 |
| 2013-09-03 | 751 | 754 | 751 | 751 | 6,000 | 938.75 |
| 2013-09-02 | 751 | 754 | 750 | 754 | 4,000 | 942.50 |
| 2013-08-30 | 755 | 755 | 748 | 751 | 6,500 | 938.75 |
| 2013-08-29 | 753 | 754 | 747 | 747 | 10,500 | 933.75 |
| 2013-08-28 | 753 | 753 | 750 | 750 | 2,000 | 937.50 |
| 2013-08-27 | 754 | 755 | 750 | 753 | 5,500 | 941.25 |
| 2013-08-26 | 755 | 755 | 751 | 754 | 2,000 | 942.50 |
| 2013-08-23 | 756 | 757 | 750 | 750 | 9,500 | 937.50 |
| 2013-08-22 | 756 | 756 | 750 | 755 | 2,500 | 943.75 |
| 2013-08-21 | 756 | 756 | 751 | 751 | 5,000 | 938.75 |
| 2013-08-20 | 752 | 755 | 752 | 753 | 4,500 | 941.25 |
| 2013-08-19 | 750 | 755 | 750 | 751 | 3,500 | 938.75 |
| 2013-08-16 | 750 | 756 | 750 | 750 | 3,500 | 937.50 |
| 2013-08-15 | 752 | 755 | 750 | 753 | 3,500 | 941.25 |
| 2013-08-14 | 758 | 758 | 751 | 751 | 3,500 | 938.75 |
| 2013-08-13 | 758 | 758 | 750 | 750 | 4,000 | 937.50 |
| 2013-08-12 | 756 | 756 | 746 | 754 | 4,500 | 942.50 |
| 2013-08-09 | 757 | 757 | 745 | 752 | 3,500 | 940 |
| 2013-08-08 | 750 | 751 | 746 | 746 | 6,500 | 932.50 |
| 2013-08-07 | 755 | 755 | 750 | 750 | 2,500 | 937.50 |
| 2013-08-06 | 755 | 755 | 755 | 755 | 1,500 | 943.75 |
| 2013-08-05 | 756 | 756 | 750 | 750 | 7,000 | 937.50 |
| 2013-08-02 | 756 | 756 | 754 | 756 | 8,000 | 945 |
| 2013-08-01 | 755 | 756 | 755 | 756 | 7,000 | 945 |
| 2013-07-31 | 754 | 754 | 745 | 754 | 3,000 | 942.50 |
| 2013-07-30 | 745 | 750 | 745 | 746 | 6,000 | 932.50 |
| 2013-07-29 | 748 | 748 | 745 | 745 | 3,000 | 931.25 |
| 2013-07-26 | 748 | 749 | 746 | 748 | 5,000 | 935 |
| 2013-07-25 | 750 | 750 | 748 | 749 | 4,000 | 936.25 |
| 2013-07-24 | 749 | 750 | 749 | 749 | 9,000 | 936.25 |
| 2013-07-23 | 746 | 749 | 746 | 749 | 3,000 | 936.25 |
| 2013-07-22 | 750 | 750 | 746 | 749 | 5,500 | 936.25 |
| 2013-07-19 | 743 | 746 | 743 | 743 | 7,000 | 928.75 |
| 2013-07-18 | 745 | 746 | 743 | 743 | 6,500 | 928.75 |
| 2013-07-17 | 745 | 745 | 742 | 742 | 4,000 | 927.50 |
| 2013-07-16 | 744 | 745 | 741 | 745 | 2,000 | 931.25 |
| 2013-07-12 | 741 | 743 | 740 | 743 | 4,000 | 928.75 |
| 2013-07-11 | 739 | 741 | 739 | 741 | 3,500 | 926.25 |
| 2013-07-10 | 740 | 740 | 739 | 739 | 5,000 | 923.75 |
| 2013-07-09 | 740 | 741 | 739 | 739 | 10,000 | 923.75 |
| 2013-07-08 | 739 | 742 | 739 | 739 | 7,000 | 923.75 |
| 2013-07-05 | 738 | 739 | 738 | 739 | 12,000 | 923.75 |
| 2013-07-04 | 737 | 738 | 735 | 738 | 3,500 | 922.50 |
| 2013-07-03 | 737 | 737 | 730 | 737 | 7,500 | 921.25 |
| 2013-07-02 | 733 | 738 | 733 | 737 | 5,000 | 921.25 |
| 2013-07-01 | 733 | 739 | 732 | 733 | 7,000 | 916.25 |
| 2013-06-28 | 735 | 738 | 735 | 736 | 2,500 | 920 |
| 2013-06-27 | 730 | 734 | 730 | 734 | 2,500 | 917.50 |
| 2013-06-26 | 738 | 739 | 720 | 720 | 4,500 | 900 |
| 2013-06-25 | 739 | 739 | 731 | 737 | 3,000 | 921.25 |
| 2013-06-24 | 730 | 739 | 730 | 739 | 8,000 | 923.75 |
| 2013-06-21 | 728 | 730 | 713 | 730 | 14,500 | 912.50 |
| 2013-06-20 | 735 | 735 | 728 | 729 | 2,500 | 911.25 |
| 2013-06-19 | 729 | 731 | 729 | 730 | 2,000 | 912.50 |
| 2013-06-18 | 720 | 728 | 720 | 728 | 3,500 | 910 |
| 2013-06-17 | 715 | 720 | 715 | 720 | 2,500 | 900 |
| 2013-06-14 | 733 | 733 | 730 | 730 | 2,500 | 912.50 |
| 2013-06-13 | 730 | 730 | 712 | 725 | 7,000 | 906.25 |
| 2013-06-12 | 730 | 730 | 720 | 730 | 2,000 | 912.50 |
| 2013-06-11 | 720 | 730 | 720 | 726 | 5,000 | 907.50 |
| 2013-06-10 | 716 | 716 | 715 | 715 | 2,500 | 893.75 |
| 2013-06-07 | 720 | 722 | 710 | 711 | 11,500 | 888.75 |
| 2013-06-06 | 722 | 725 | 720 | 724 | 5,000 | 905 |
| 2013-06-05 | 725 | 725 | 725 | 725 | 2,500 | 906.25 |
| 2013-06-04 | 730 | 730 | 725 | 730 | 6,500 | 912.50 |
| 2013-06-03 | 731 | 732 | 730 | 730 | 8,000 | 912.50 |
| 2013-05-31 | 737 | 740 | 732 | 740 | 3,000 | 925 |
| 2013-05-30 | 740 | 740 | 733 | 733 | 1,000 | 916.25 |
| 2013-05-29 | 736 | 740 | 735 | 740 | 4,500 | 925 |
| 2013-05-28 | 738 | 738 | 735 | 735 | 5,500 | 918.75 |
| 2013-05-27 | 740 | 740 | 738 | 740 | 7,500 | 925 |
| 2013-05-24 | 746 | 746 | 745 | 745 | 11,000 | 931.25 |
| 2013-05-23 | 750 | 750 | 740 | 745 | 14,500 | 931.25 |
| 2013-05-22 | 750 | 750 | 744 | 750 | 10,000 | 937.50 |
| 2013-05-21 | 739 | 750 | 739 | 744 | 8,000 | 930 |
| 2013-05-20 | 750 | 751 | 745 | 751 | 11,500 | 938.75 |
| 2013-05-17 | 742 | 745 | 731 | 745 | 6,000 | 931.25 |
| 2013-05-16 | 745 | 745 | 732 | 738 | 18,000 | 922.50 |
| 2013-05-15 | 742 | 745 | 738 | 745 | 23,000 | 931.25 |
| 2013-05-14 | 735 | 738 | 731 | 738 | 6,000 | 922.50 |
| 2013-05-13 | 736 | 737 | 732 | 735 | 13,000 | 918.75 |
| 2013-05-10 | 730 | 736 | 730 | 731 | 11,000 | 913.75 |
| 2013-05-09 | 730 | 731 | 726 | 731 | 10,000 | 913.75 |
| 2013-05-08 | 731 | 731 | 727 | 731 | 7,000 | 913.75 |
| 2013-05-07 | 731 | 731 | 726 | 726 | 9,000 | 907.50 |
| 2013-05-02 | 730 | 731 | 728 | 728 | 8,500 | 910 |
| 2013-05-01 | 730 | 733 | 730 | 730 | 4,500 | 912.50 |
| 2013-04-30 | 735 | 735 | 727 | 729 | 4,500 | 911.25 |
| 2013-04-26 | 733 | 733 | 726 | 727 | 7,500 | 908.75 |
| 2013-04-25 | 731 | 732 | 726 | 732 | 4,500 | 915 |
| 2013-04-24 | 727 | 730 | 726 | 728 | 17,500 | 910 |
| 2013-04-23 | 727 | 728 | 725 | 727 | 7,500 | 908.75 |
| 2013-04-22 | 719 | 725 | 719 | 725 | 13,500 | 906.25 |
| 2013-04-19 | 715 | 720 | 715 | 719 | 10,000 | 898.75 |
| 2013-04-18 | 718 | 719 | 715 | 719 | 7,500 | 898.75 |
| 2013-04-17 | 717 | 718 | 715 | 715 | 8,000 | 893.75 |
| 2013-04-16 | 716 | 718 | 713 | 717 | 11,000 | 896.25 |
| 2013-04-15 | 715 | 718 | 715 | 715 | 7,000 | 893.75 |
| 2013-04-12 | 714 | 716 | 713 | 715 | 4,500 | 893.75 |
| 2013-04-11 | 713 | 715 | 712 | 714 | 20,000 | 892.50 |
| 2013-04-10 | 717 | 717 | 713 | 713 | 6,500 | 891.25 |
| 2013-04-09 | 713 | 715 | 713 | 714 | 5,000 | 892.50 |
| 2013-04-08 | 715 | 719 | 711 | 712 | 12,000 | 890 |
| 2013-04-05 | 710 | 714 | 708 | 714 | 15,500 | 892.50 |
| 2013-04-04 | 708 | 708 | 703 | 706 | 3,500 | 882.50 |
| 2013-04-03 | 710 | 712 | 704 | 705 | 9,000 | 881.25 |
| 2013-04-02 | 701 | 709 | 700 | 709 | 12,000 | 886.25 |
| 2013-04-01 | 716 | 716 | 710 | 710 | 8,000 | 887.50 |
| 2013-03-29 | 719 | 719 | 715 | 716 | 7,500 | 895 |
| 2013-03-28 | 720 | 721 | 716 | 719 | 4,500 | 898.75 |
| 2013-03-27 | 710 | 725 | 708 | 724 | 27,000 | 905 |
| 2013-03-26 | 741 | 742 | 733 | 741 | 27,500 | 926.25 |
| 2013-03-25 | 739 | 740 | 739 | 740 | 14,500 | 925 |
| 2013-03-22 | 738 | 740 | 738 | 738 | 14,000 | 922.50 |
| 2013-03-21 | 740 | 740 | 738 | 738 | 19,000 | 922.50 |
| 2013-03-19 | 733 | 737 | 733 | 737 | 11,500 | 921.25 |
| 2013-03-18 | 729 | 733 | 729 | 733 | 11,000 | 916.25 |
| 2013-03-15 | 725 | 728 | 725 | 726 | 12,000 | 907.50 |
| 2013-03-14 | 723 | 723 | 720 | 723 | 6,000 | 903.75 |
| 2013-03-13 | 724 | 724 | 720 | 720 | 7,500 | 900 |
| 2013-03-12 | 720 | 722 | 719 | 722 | 11,500 | 902.50 |
| 2013-03-11 | 719 | 720 | 715 | 718 | 22,500 | 897.50 |
| 2013-03-08 | 717 | 718 | 715 | 716 | 15,000 | 895 |
| 2013-03-07 | 714 | 717 | 713 | 715 | 21,500 | 893.75 |
| 2013-03-06 | 709 | 713 | 705 | 713 | 12,500 | 891.25 |
| 2013-03-05 | 705 | 708 | 703 | 705 | 17,000 | 881.25 |
| 2013-03-04 | 704 | 705 | 701 | 705 | 19,000 | 881.25 |
| 2013-03-01 | 700 | 700 | 697 | 700 | 15,500 | 875 |
| 2013-02-28 | 699 | 700 | 697 | 699 | 10,500 | 873.75 |
| 2013-02-27 | 697 | 699 | 695 | 698 | 17,000 | 872.50 |
| 2013-02-26 | 695 | 698 | 693 | 697 | 17,500 | 871.25 |
| 2013-02-25 | 695 | 697 | 695 | 696 | 33,000 | 870 |
| 2013-02-22 | 689 | 695 | 687 | 693 | 138,500 | 866.25 |
| 2013-02-21 | 703 | 709 | 703 | 707 | 9,000 | 883.75 |
| 2013-02-20 | 710 | 715 | 708 | 708 | 5,000 | 885 |
| 2013-02-19 | 708 | 712 | 705 | 712 | 6,500 | 890 |
| 2013-02-18 | 712 | 713 | 710 | 710 | 9,000 | 887.50 |
| 2013-02-15 | 715 | 715 | 712 | 712 | 1,500 | 890 |
| 2013-02-14 | 714 | 715 | 714 | 715 | 1,000 | 893.75 |
| 2013-02-13 | 716 | 716 | 712 | 712 | 15,000 | 890 |
| 2013-02-12 | 717 | 717 | 716 | 716 | 4,500 | 895 |
| 2013-02-08 | 715 | 717 | 713 | 717 | 2,500 | 896.25 |
| 2013-02-07 | 716 | 717 | 715 | 715 | 4,500 | 893.75 |
| 2013-02-06 | 718 | 719 | 712 | 716 | 6,500 | 895 |
| 2013-02-05 | 717 | 719 | 708 | 718 | 2,500 | 897.50 |
| 2013-02-04 | 710 | 717 | 704 | 717 | 20,500 | 896.25 |
| 2013-02-01 | 710 | 711 | 710 | 711 | 3,500 | 888.75 |
| 2013-01-31 | 709 | 711 | 706 | 707 | 5,500 | 883.75 |
| 2013-01-30 | 709 | 709 | 709 | 709 | 3,500 | 886.25 |
| 2013-01-29 | 705 | 708 | 705 | 706 | 3,500 | 882.50 |
| 2013-01-28 | 703 | 709 | 702 | 705 | 5,500 | 881.25 |
| 2013-01-25 | 700 | 709 | 700 | 702 | 15,000 | 877.50 |
| 2013-01-24 | 705 | 710 | 705 | 705 | 5,000 | 881.25 |
| 2013-01-23 | 705 | 710 | 705 | 705 | 2,000 | 881.25 |
| 2013-01-22 | 705 | 705 | 705 | 705 | 1,500 | 881.25 |
| 2013-01-21 | 700 | 705 | 700 | 705 | 2,000 | 881.25 |
| 2013-01-18 | 700 | 701 | 700 | 700 | 4,000 | 875 |
| 2013-01-17 | 707 | 707 | 700 | 700 | 7,000 | 875 |
| 2013-01-16 | 705 | 705 | 704 | 705 | 3,000 | 881.25 |
| 2013-01-15 | 710 | 710 | 705 | 705 | 8,000 | 881.25 |
| 2013-01-11 | 708 | 709 | 707 | 709 | 2,500 | 886.25 |
| 2013-01-10 | 707 | 709 | 707 | 708 | 5,000 | 885 |
| 2013-01-09 | 706 | 707 | 700 | 707 | 3,500 | 883.75 |
| 2013-01-08 | 710 | 710 | 701 | 701 | 2,000 | 876.25 |
| 2013-01-07 | 704 | 706 | 703 | 706 | 3,000 | 882.50 |
| 2013-01-04 | 699 | 702 | 697 | 702 | 5,500 | 877.50 |
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