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	1,840
2013-12-27	3,665	3,685	3,665	3,675	1,500	1,837.50
2013-12-26	3,665	3,665	3,650	3,655	1,200	1,827.50
2013-12-25	3,660	3,665	3,650	3,650	3,400	1,825
2013-12-24	3,660	3,665	3,655	3,660	2,100	1,830
2013-12-20	3,660	3,670	3,655	3,655	1,700	1,827.50
2013-12-19	3,670	3,675	3,655	3,670	1,800	1,835
2013-12-18	3,675	3,675	3,655	3,660	1,300	1,830
2013-12-17	3,675	3,675	3,655	3,675	700	1,837.50
2013-12-16	3,665	3,680	3,650	3,675	1,300	1,837.50
2013-12-13	3,680	3,680	3,650	3,665	2,500	1,832.50
2013-12-12	3,660	3,675	3,660	3,675	1,400	1,837.50
2013-12-11	3,675	3,675	3,665	3,665	1,200	1,832.50
2013-12-10	3,670	3,675	3,665	3,670	1,300	1,835
2013-12-09	3,675	3,680	3,670	3,670	1,900	1,835
2013-12-06	3,670	3,675	3,670	3,670	4,400	1,835
2013-12-05	3,655	3,670	3,655	3,670	1,100	1,835
2013-12-04	3,675	3,675	3,660	3,665	500	1,832.50
2013-12-03	3,675	3,675	3,655	3,660	1,500	1,830
2013-12-02	3,675	3,675	3,660	3,675	2,700	1,837.50
2013-11-29	3,670	3,675	3,650	3,675	1,200	1,837.50
2013-11-28	3,650	3,670	3,650	3,670	3,400	1,835
2013-11-27	3,650	3,650	3,650	3,650	600	1,825
2013-11-26	3,650	3,660	3,650	3,650	1,300	1,825
2013-11-25	3,650	3,655	3,650	3,650	1,300	1,825
2013-11-22	3,660	3,660	3,650	3,650	1,400	1,825
2013-11-21	3,650	3,660	3,650	3,650	1,300	1,825
2013-11-20	3,655	3,660	3,650	3,650	700	1,825
2013-11-19	3,655	3,660	3,655	3,660	800	1,830
2013-11-18	3,670	3,670	3,655	3,655	1,600	1,827.50
2013-11-15	3,665	3,665	3,645	3,650	3,700	1,825
2013-11-14	3,650	3,665	3,645	3,665	3,000	1,832.50
2013-11-13	3,645	3,655	3,645	3,650	700	1,825
2013-11-12	3,645	3,645	3,645	3,645	400	1,822.50
2013-11-11	3,645	3,645	3,640	3,640	1,300	1,820
2013-11-08	3,645	3,645	3,645	3,645	700	1,822.50
2013-11-07	3,645	3,650	3,645	3,645	1,100	1,822.50
2013-11-06	3,650	3,650	3,645	3,645	1,500	1,822.50
2013-11-05	3,650	3,660	3,650	3,650	1,100	1,825
2013-11-01	3,655	3,655	3,650	3,650	2,000	1,825
2013-10-31	3,655	3,660	3,655	3,655	500	1,827.50
2013-10-30	3,665	3,665	3,655	3,655	1,200	1,827.50
2013-10-29	3,665	3,670	3,660	3,660	1,500	1,830
2013-10-28	3,670	3,670	3,660	3,665	1,700	1,832.50
2013-10-25	3,695	3,695	3,655	3,660	3,200	1,830
2013-10-24	3,680	3,685	3,675	3,680	1,700	1,840
2013-10-23	3,685	3,695	3,680	3,680	2,000	1,840
2013-10-22	3,685	3,690	3,675	3,685	1,400	1,842.50
2013-10-21	3,660	3,680	3,660	3,680	1,300	1,840
2013-10-18	3,665	3,665	3,660	3,660	1,200	1,830
2013-10-17	3,660	3,665	3,660	3,660	1,200	1,830
2013-10-16	3,660	3,660	3,640	3,660	800	1,830
2013-10-15	3,650	3,655	3,630	3,650	2,300	1,825
2013-10-11	3,650	3,655	3,625	3,650	2,700	1,825
2013-10-10	3,630	3,640	3,630	3,640	1,800	1,820
2013-10-09	3,645	3,650	3,635	3,635	1,600	1,817.50
2013-10-08	3,670	3,670	3,650	3,670	1,300	1,835
2013-10-07	3,680	3,680	3,670	3,670	900	1,835
2013-10-04	3,685	3,685	3,680	3,685	1,200	1,842.50
2013-10-03	3,700	3,700	3,685	3,695	1,200	1,847.50
2013-10-02	3,705	3,720	3,700	3,700	2,500	1,850
2013-10-01	3,710	3,720	3,710	3,710	3,000	1,855
2013-09-30	3,715	3,735	3,710	3,725	1,500	1,862.50
2013-09-27	3,740	3,740	3,720	3,735	3,000	1,867.50
2013-09-26	3,740	3,745	3,670	3,745	5,200	1,872.50
2013-09-25	778	789	775	783	24,000	1,957.50
2013-09-24	769	776	769	770	26,000	1,925
2013-09-20	764	768	764	768	13,000	1,920
2013-09-19	760	764	759	764	12,500	1,910
2013-09-18	765	765	759	763	29,000	1,907.50
2013-09-17	765	765	763	765	9,000	1,912.50
2013-09-13	764	764	760	762	10,000	1,905
2013-09-12	761	764	761	764	11,500	1,910
2013-09-11	760	760	758	760	6,000	1,900
2013-09-10	758	759	755	756	8,000	1,890
2013-09-09	755	757	753	755	11,500	1,887.50
2013-09-06	754	755	752	755	4,500	1,887.50
2013-09-05	751	754	750	754	6,500	1,885
2013-09-04	753	755	748	753	6,000	1,882.50
2013-09-03	751	754	751	751	6,000	1,877.50
2013-09-02	751	754	750	754	4,000	1,885
2013-08-30	755	755	748	751	6,500	1,877.50
2013-08-29	753	754	747	747	10,500	1,867.50
2013-08-28	753	753	750	750	2,000	1,875
2013-08-27	754	755	750	753	5,500	1,882.50
2013-08-26	755	755	751	754	2,000	1,885
2013-08-23	756	757	750	750	9,500	1,875
2013-08-22	756	756	750	755	2,500	1,887.50
2013-08-21	756	756	751	751	5,000	1,877.50
2013-08-20	752	755	752	753	4,500	1,882.50
2013-08-19	750	755	750	751	3,500	1,877.50
2013-08-16	750	756	750	750	3,500	1,875
2013-08-15	752	755	750	753	3,500	1,882.50
2013-08-14	758	758	751	751	3,500	1,877.50
2013-08-13	758	758	750	750	4,000	1,875
2013-08-12	756	756	746	754	4,500	1,885
2013-08-09	757	757	745	752	3,500	1,880
2013-08-08	750	751	746	746	6,500	1,865
2013-08-07	755	755	750	750	2,500	1,875
2013-08-06	755	755	755	755	1,500	1,887.50
2013-08-05	756	756	750	750	7,000	1,875
2013-08-02	756	756	754	756	8,000	1,890
2013-08-01	755	756	755	756	7,000	1,890
2013-07-31	754	754	745	754	3,000	1,885
2013-07-30	745	750	745	746	6,000	1,865
2013-07-29	748	748	745	745	3,000	1,862.50
2013-07-26	748	749	746	748	5,000	1,870
2013-07-25	750	750	748	749	4,000	1,872.50
2013-07-24	749	750	749	749	9,000	1,872.50
2013-07-23	746	749	746	749	3,000	1,872.50
2013-07-22	750	750	746	749	5,500	1,872.50
2013-07-19	743	746	743	743	7,000	1,857.50
2013-07-18	745	746	743	743	6,500	1,857.50
2013-07-17	745	745	742	742	4,000	1,855
2013-07-16	744	745	741	745	2,000	1,862.50
2013-07-12	741	743	740	743	4,000	1,857.50
2013-07-11	739	741	739	741	3,500	1,852.50
2013-07-10	740	740	739	739	5,000	1,847.50
2013-07-09	740	741	739	739	10,000	1,847.50
2013-07-08	739	742	739	739	7,000	1,847.50
2013-07-05	738	739	738	739	12,000	1,847.50
2013-07-04	737	738	735	738	3,500	1,845
2013-07-03	737	737	730	737	7,500	1,842.50
2013-07-02	733	738	733	737	5,000	1,842.50
2013-07-01	733	739	732	733	7,000	1,832.50
2013-06-28	735	738	735	736	2,500	1,840
2013-06-27	730	734	730	734	2,500	1,835
2013-06-26	738	739	720	720	4,500	1,800
2013-06-25	739	739	731	737	3,000	1,842.50
2013-06-24	730	739	730	739	8,000	1,847.50
2013-06-21	728	730	713	730	14,500	1,825
2013-06-20	735	735	728	729	2,500	1,822.50
2013-06-19	729	731	729	730	2,000	1,825
2013-06-18	720	728	720	728	3,500	1,820
2013-06-17	715	720	715	720	2,500	1,800
2013-06-14	733	733	730	730	2,500	1,825
2013-06-13	730	730	712	725	7,000	1,812.50
2013-06-12	730	730	720	730	2,000	1,825
2013-06-11	720	730	720	726	5,000	1,815
2013-06-10	716	716	715	715	2,500	1,787.50
2013-06-07	720	722	710	711	11,500	1,777.50
2013-06-06	722	725	720	724	5,000	1,810
2013-06-05	725	725	725	725	2,500	1,812.50
2013-06-04	730	730	725	730	6,500	1,825
2013-06-03	731	732	730	730	8,000	1,825
2013-05-31	737	740	732	740	3,000	1,850
2013-05-30	740	740	733	733	1,000	1,832.50
2013-05-29	736	740	735	740	4,500	1,850
2013-05-28	738	738	735	735	5,500	1,837.50
2013-05-27	740	740	738	740	7,500	1,850
2013-05-24	746	746	745	745	11,000	1,862.50
2013-05-23	750	750	740	745	14,500	1,862.50
2013-05-22	750	750	744	750	10,000	1,875
2013-05-21	739	750	739	744	8,000	1,860
2013-05-20	750	751	745	751	11,500	1,877.50
2013-05-17	742	745	731	745	6,000	1,862.50
2013-05-16	745	745	732	738	18,000	1,845
2013-05-15	742	745	738	745	23,000	1,862.50
2013-05-14	735	738	731	738	6,000	1,845
2013-05-13	736	737	732	735	13,000	1,837.50
2013-05-10	730	736	730	731	11,000	1,827.50
2013-05-09	730	731	726	731	10,000	1,827.50
2013-05-08	731	731	727	731	7,000	1,827.50
2013-05-07	731	731	726	726	9,000	1,815
2013-05-02	730	731	728	728	8,500	1,820
2013-05-01	730	733	730	730	4,500	1,825
2013-04-30	735	735	727	729	4,500	1,822.50
2013-04-26	733	733	726	727	7,500	1,817.50
2013-04-25	731	732	726	732	4,500	1,830
2013-04-24	727	730	726	728	17,500	1,820
2013-04-23	727	728	725	727	7,500	1,817.50
2013-04-22	719	725	719	725	13,500	1,812.50
2013-04-19	715	720	715	719	10,000	1,797.50
2013-04-18	718	719	715	719	7,500	1,797.50
2013-04-17	717	718	715	715	8,000	1,787.50
2013-04-16	716	718	713	717	11,000	1,792.50
2013-04-15	715	718	715	715	7,000	1,787.50
2013-04-12	714	716	713	715	4,500	1,787.50
2013-04-11	713	715	712	714	20,000	1,785
2013-04-10	717	717	713	713	6,500	1,782.50
2013-04-09	713	715	713	714	5,000	1,785
2013-04-08	715	719	711	712	12,000	1,780
2013-04-05	710	714	708	714	15,500	1,785
2013-04-04	708	708	703	706	3,500	1,765
2013-04-03	710	712	704	705	9,000	1,762.50
2013-04-02	701	709	700	709	12,000	1,772.50
2013-04-01	716	716	710	710	8,000	1,775
2013-03-29	719	719	715	716	7,500	1,790
2013-03-28	720	721	716	719	4,500	1,797.50
2013-03-27	710	725	708	724	27,000	1,810
2013-03-26	741	742	733	741	27,500	1,852.50
2013-03-25	739	740	739	740	14,500	1,850
2013-03-22	738	740	738	738	14,000	1,845
2013-03-21	740	740	738	738	19,000	1,845
2013-03-19	733	737	733	737	11,500	1,842.50
2013-03-18	729	733	729	733	11,000	1,832.50
2013-03-15	725	728	725	726	12,000	1,815
2013-03-14	723	723	720	723	6,000	1,807.50
2013-03-13	724	724	720	720	7,500	1,800
2013-03-12	720	722	719	722	11,500	1,805
2013-03-11	719	720	715	718	22,500	1,795
2013-03-08	717	718	715	716	15,000	1,790
2013-03-07	714	717	713	715	21,500	1,787.50
2013-03-06	709	713	705	713	12,500	1,782.50
2013-03-05	705	708	703	705	17,000	1,762.50
2013-03-04	704	705	701	705	19,000	1,762.50
2013-03-01	700	700	697	700	15,500	1,750
2013-02-28	699	700	697	699	10,500	1,747.50
2013-02-27	697	699	695	698	17,000	1,745
2013-02-26	695	698	693	697	17,500	1,742.50
2013-02-25	695	697	695	696	33,000	1,740
2013-02-22	689	695	687	693	138,500	1,732.50
2013-02-21	703	709	703	707	9,000	1,767.50
2013-02-20	710	715	708	708	5,000	1,770
2013-02-19	708	712	705	712	6,500	1,780
2013-02-18	712	713	710	710	9,000	1,775
2013-02-15	715	715	712	712	1,500	1,780
2013-02-14	714	715	714	715	1,000	1,787.50
2013-02-13	716	716	712	712	15,000	1,780
2013-02-12	717	717	716	716	4,500	1,790
2013-02-08	715	717	713	717	2,500	1,792.50
2013-02-07	716	717	715	715	4,500	1,787.50
2013-02-06	718	719	712	716	6,500	1,790
2013-02-05	717	719	708	718	2,500	1,795
2013-02-04	710	717	704	717	20,500	1,792.50
2013-02-01	710	711	710	711	3,500	1,777.50
2013-01-31	709	711	706	707	5,500	1,767.50
2013-01-30	709	709	709	709	3,500	1,772.50
2013-01-29	705	708	705	706	3,500	1,765
2013-01-28	703	709	702	705	5,500	1,762.50
2013-01-25	700	709	700	702	15,000	1,755
2013-01-24	705	710	705	705	5,000	1,762.50
2013-01-23	705	710	705	705	2,000	1,762.50
2013-01-22	705	705	705	705	1,500	1,762.50
2013-01-21	700	705	700	705	2,000	1,762.50
2013-01-18	700	701	700	700	4,000	1,750
2013-01-17	707	707	700	700	7,000	1,750
2013-01-16	705	705	704	705	3,000	1,762.50
2013-01-15	710	710	705	705	8,000	1,762.50
2013-01-11	708	709	707	709	2,500	1,772.50
2013-01-10	707	709	707	708	5,000	1,770
2013-01-09	706	707	700	707	3,500	1,767.50
2013-01-08	710	710	701	701	2,000	1,752.50
2013-01-07	704	706	703	706	3,000	1,765
2013-01-04	699	702	697	702	5,500	1,755

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