2805 ヱスビー食品(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	4,165	4,215	4,125	4,125	2,700	4,125
2018-12-27	4,200	4,295	4,200	4,205	1,600	4,205
2018-12-26	3,975	4,240	3,975	4,030	1,600	4,030
2018-12-25	4,160	4,160	3,970	3,970	8,600	3,970
2018-12-21	4,250	4,250	4,180	4,185	4,400	4,185
2018-12-20	4,395	4,395	4,215	4,240	1,800	4,240
2018-12-19	4,450	4,450	4,315	4,365	3,200	4,365
2018-12-18	4,500	4,505	4,420	4,430	2,400	4,430
2018-12-17	4,510	4,530	4,500	4,530	1,200	4,530
2018-12-14	4,580	4,580	4,510	4,510	1,800	4,510
2018-12-13	4,585	4,605	4,530	4,580	2,600	4,580
2018-12-12	4,580	4,630	4,540	4,585	1,700	4,585
2018-12-11	4,500	4,600	4,475	4,510	4,100	4,510
2018-12-10	4,495	4,495	4,455	4,475	1,000	4,475
2018-12-07	4,550	4,560	4,505	4,520	3,600	4,520
2018-12-06	4,535	4,545	4,510	4,545	1,000	4,545
2018-12-05	4,550	4,590	4,505	4,545	3,700	4,545
2018-12-04	4,605	4,605	4,550	4,550	4,200	4,550
2018-12-03	4,690	4,775	4,575	4,670	3,100	4,670
2018-11-30	4,685	4,735	4,660	4,695	2,300	4,695
2018-11-29	4,765	4,775	4,695	4,770	2,100	4,770
2018-11-28	4,620	4,835	4,615	4,795	6,200	4,795
2018-11-27	9,380	9,400	9,240	9,390	2,200	4,695
2018-11-26	9,260	9,380	9,210	9,380	1,300	4,690
2018-11-22	9,370	9,400	9,230	9,260	1,500	4,630
2018-11-21	9,080	9,370	9,000	9,370	2,500	4,685
2018-11-20	9,240	9,240	9,140	9,230	500	4,615
2018-11-19	9,020	9,250	9,000	9,250	1,200	4,625
2018-11-16	9,110	9,120	9,010	9,020	800	4,510
2018-11-15	9,120	9,120	8,970	9,110	800	4,555
2018-11-14	9,100	9,140	8,940	9,090	1,400	4,545
2018-11-13	9,000	9,030	8,950	9,030	1,200	4,515
2018-11-12	8,900	9,050	8,810	8,850	1,300	4,425
2018-11-09	9,000	9,100	8,980	8,980	2,500	4,490
2018-11-08	9,100	9,170	9,010	9,010	2,000	4,505
2018-11-07	9,350	9,350	9,010	9,010	3,600	4,505
2018-11-06	9,300	9,360	9,230	9,360	1,000	4,680
2018-11-05	9,020	9,450	9,020	9,260	2,400	4,630
2018-11-02	8,870	9,090	8,870	9,000	3,200	4,500
2018-11-01	8,900	9,000	8,860	8,940	6,700	4,470
2018-10-31	8,440	8,440	8,310	8,310	1,200	4,155
2018-10-30	8,350	8,430	8,310	8,310	1,500	4,155
2018-10-29	8,360	8,440	8,350	8,350	1,400	4,175
2018-10-26	8,390	8,490	8,340	8,360	1,200	4,180
2018-10-25	8,430	8,530	8,410	8,420	3,800	4,210
2018-10-24	8,480	8,630	8,480	8,510	2,200	4,255
2018-10-23	8,510	8,590	8,430	8,430	1,400	4,215
2018-10-22	8,630	8,630	8,500	8,570	700	4,285
2018-10-19	8,570	8,570	8,510	8,530	1,200	4,265
2018-10-18	8,600	8,600	8,600	8,600	100	4,300
2018-10-17	8,770	8,770	8,610	8,610	2,100	4,305
2018-10-16	8,660	8,810	8,620	8,620	500	4,310
2018-10-15	8,710	8,970	8,630	8,630	1,900	4,315
2018-10-12	8,750	8,920	8,710	8,710	2,100	4,355
2018-10-11	8,840	8,940	8,700	8,750	1,400	4,375
2018-10-10	8,880	8,990	8,880	8,890	1,300	4,445
2018-10-09	8,950	9,160	8,950	8,960	1,500	4,480
2018-10-05	8,970	8,980	8,950	8,950	1,100	4,475
2018-10-04	9,040	9,110	8,960	8,960	2,000	4,480
2018-10-03	8,870	9,100	8,870	9,070	2,500	4,535
2018-10-02	8,730	9,130	8,730	9,010	4,000	4,505
2018-10-01	8,680	8,930	8,680	8,870	2,300	4,435
2018-09-28	8,850	8,870	8,570	8,680	2,300	4,340
2018-09-27	8,810	8,920	8,790	8,800	1,600	4,400
2018-09-26	8,850	8,970	8,850	8,850	2,200	4,425
2018-09-25	8,950	9,090	8,870	8,870	6,400	4,435
2018-09-21	8,920	8,990	8,890	8,910	1,700	4,455
2018-09-20	8,990	9,000	8,860	8,870	3,000	4,435
2018-09-19	8,800	8,980	8,710	8,880	3,600	4,440
2018-09-18	8,820	8,940	8,820	8,820	2,100	4,410
2018-09-14	8,780	8,930	8,780	8,810	2,100	4,405
2018-09-13	8,690	8,930	8,690	8,930	1,900	4,465
2018-09-12	8,710	8,900	8,710	8,810	1,900	4,405
2018-09-11	8,930	8,940	8,710	8,800	3,200	4,400
2018-09-10	8,570	8,940	8,570	8,830	2,400	4,415
2018-09-07	8,710	8,740	8,550	8,550	5,500	4,275
2018-09-06	8,800	8,850	8,660	8,700	4,900	4,350
2018-09-05	9,030	9,280	8,710	8,920	5,000	4,460
2018-09-04	9,520	9,700	9,130	9,130	6,100	4,565
2018-09-03	9,650	9,730	9,410	9,600	4,000	4,800
2018-08-31	9,830	10,150	9,700	9,800	6,200	4,900
2018-08-30	9,640	9,990	9,640	9,830	7,700	4,915
2018-08-29	9,610	9,900	9,350	9,900	4,400	4,950
2018-08-28	9,130	9,700	9,130	9,700	4,500	4,850
2018-08-27	8,410	9,300	8,410	9,160	8,300	4,580
2018-08-24	8,460	8,470	8,310	8,400	3,800	4,200
2018-08-23	8,430	8,520	8,430	8,440	1,000	4,220
2018-08-22	8,510	8,560	8,410	8,420	3,400	4,210
2018-08-21	8,600	8,740	8,510	8,510	3,000	4,255
2018-08-20	8,600	8,780	8,590	8,590	2,000	4,295
2018-08-17	8,450	8,670	8,450	8,590	2,500	4,295
2018-08-16	8,710	8,710	8,400	8,410	2,500	4,205
2018-08-15	8,800	8,940	8,720	8,720	1,900	4,360
2018-08-14	9,100	9,140	8,700	8,800	4,000	4,400
2018-08-13	9,310	9,310	9,100	9,100	1,800	4,550
2018-08-10	9,350	9,350	9,290	9,300	1,300	4,650
2018-08-09	9,510	9,510	9,350	9,350	2,700	4,675
2018-08-08	9,760	9,760	9,530	9,560	2,300	4,780
2018-08-07	9,760	9,880	9,730	9,760	1,200	4,880
2018-08-06	9,910	9,910	9,750	9,750	1,600	4,875
2018-08-03	9,890	9,930	9,890	9,930	400	4,965
2018-08-02	9,910	10,060	9,820	9,820	1,400	4,910
2018-08-01	9,910	10,030	9,750	9,900	4,900	4,950
2018-07-31	10,270	10,270	10,100	10,100	1,600	5,050
2018-07-30	10,310	10,390	10,300	10,300	800	5,150
2018-07-27	10,300	10,470	10,300	10,300	1,000	5,150
2018-07-26	10,300	10,440	10,300	10,300	1,300	5,150
2018-07-25	10,460	10,500	10,300	10,300	1,200	5,150
2018-07-24	10,320	10,430	10,300	10,300	800	5,150
2018-07-23	10,420	10,420	10,300	10,300	600	5,150
2018-07-20	10,330	10,470	10,300	10,420	2,300	5,210
2018-07-19	10,590	10,590	10,370	10,370	1,200	5,185
2018-07-18	10,440	10,590	10,320	10,480	1,200	5,240
2018-07-17	10,330	10,600	10,320	10,600	400	5,300
2018-07-13	10,330	10,500	10,330	10,330	900	5,165
2018-07-12	10,600	10,600	10,410	10,410	1,800	5,205
2018-07-11	10,560	10,700	10,540	10,600	1,300	5,300
2018-07-10	10,610	10,700	10,410	10,410	1,800	5,205
2018-07-09	10,730	10,800	10,420	10,430	1,700	5,215
2018-07-06	10,730	10,910	10,720	10,720	1,800	5,360
2018-07-05	10,550	10,920	10,550	10,720	2,600	5,360
2018-07-04	10,900	10,990	10,550	10,550	4,700	5,275
2018-07-03	10,630	11,200	10,510	11,200	4,800	5,600
2018-07-02	10,780	10,780	10,460	10,510	1,700	5,255
2018-06-29	10,690	10,770	10,690	10,740	1,200	5,370
2018-06-28	10,310	10,660	10,310	10,650	2,500	5,325
2018-06-27	10,650	10,660	10,550	10,550	1,700	5,275
2018-06-26	10,320	10,500	10,320	10,350	1,200	5,175
2018-06-25	10,360	10,410	10,210	10,330	1,400	5,165
2018-06-22	10,300	10,310	10,250	10,250	1,300	5,125
2018-06-21	10,360	10,390	10,300	10,300	800	5,150
2018-06-20	10,170	10,410	10,080	10,300	3,000	5,150
2018-06-19	10,040	10,200	10,040	10,200	1,400	5,100
2018-06-18	10,130	10,130	10,040	10,040	300	5,020
2018-06-15	10,070	10,220	9,940	10,130	8,400	5,065
2018-06-14	10,150	10,150	10,060	10,070	1,400	5,035
2018-06-13	10,250	10,250	10,140	10,200	1,700	5,100
2018-06-12	10,000	10,250	10,000	10,250	2,600	5,125
2018-06-11	10,100	10,160	10,010	10,010	3,900	5,005
2018-06-08	10,320	10,320	10,100	10,100	1,800	5,050
2018-06-07	10,400	10,400	10,300	10,300	700	5,150
2018-06-06	10,340	10,350	10,340	10,350	500	5,175
2018-06-05	10,360	10,470	10,300	10,470	600	5,235
2018-06-04	10,480	10,690	10,320	10,320	2,200	5,160
2018-06-01	10,500	10,600	10,330	10,330	1,200	5,165
2018-05-31	10,640	10,710	10,570	10,570	700	5,285
2018-05-30	10,570	10,640	10,560	10,640	700	5,320
2018-05-29	10,500	10,640	10,420	10,640	1,500	5,320
2018-05-28	10,750	10,750	10,670	10,670	700	5,335
2018-05-25	-	-	-	10,750	-	5,375
2018-05-24	10,830	10,830	10,750	10,750	400	5,375
2018-05-23	10,910	10,910	10,740	10,840	900	5,420
2018-05-22	-	-	-	10,840	-	5,420
2018-05-21	10,830	10,840	10,820	10,840	900	5,420
2018-05-18	10,780	10,970	10,780	10,970	1,000	5,485
2018-05-17	10,720	10,780	10,690	10,780	1,600	5,390
2018-05-16	10,610	10,700	10,610	10,690	2,700	5,345
2018-05-15	10,710	10,710	10,620	10,620	3,600	5,310
2018-05-14	10,780	10,780	10,600	10,710	4,000	5,355
2018-05-11	10,710	10,990	10,700	10,990	2,000	5,495
2018-05-10	10,980	10,980	10,700	10,700	1,900	5,350
2018-05-09	10,740	10,930	10,740	10,830	1,700	5,415
2018-05-08	10,850	10,850	10,750	10,750	1,700	5,375
2018-05-07	10,750	10,880	10,750	10,850	1,900	5,425
2018-05-02	10,700	10,870	10,700	10,850	1,700	5,425
2018-05-01	10,660	10,850	10,600	10,850	2,100	5,425
2018-04-27	10,800	10,820	10,620	10,780	2,100	5,390
2018-04-26	10,710	10,750	10,290	10,740	5,400	5,370
2018-04-25	10,750	10,810	10,710	10,710	600	5,355
2018-04-24	10,750	10,850	10,730	10,810	2,000	5,405
2018-04-23	10,770	10,790	10,750	10,750	400	5,375
2018-04-20	10,820	10,890	10,770	10,770	1,200	5,385
2018-04-19	10,750	10,920	10,720	10,920	1,100	5,460
2018-04-18	10,670	10,820	10,670	10,820	700	5,410
2018-04-17	10,810	10,820	10,810	10,810	700	5,405
2018-04-16	10,590	10,880	10,580	10,870	2,600	5,435
2018-04-13	11,400	11,400	10,700	10,890	4,500	5,445
2018-04-12	11,410	11,450	11,400	11,400	1,000	5,700
2018-04-11	11,410	11,420	11,400	11,400	900	5,700
2018-04-10	11,500	11,500	11,400	11,440	800	5,720
2018-04-09	11,550	11,560	11,450	11,520	800	5,760
2018-04-06	11,410	11,600	11,410	11,550	3,700	5,775
2018-04-05	11,240	11,510	11,240	11,410	1,100	5,705
2018-04-04	11,390	11,490	11,370	11,390	1,400	5,695
2018-04-03	11,130	11,590	11,040	11,580	2,000	5,790
2018-03-30	11,470	11,600	11,460	11,560	2,900	5,780
2018-03-29	10,880	11,470	10,880	11,390	4,900	5,695
2018-03-28	10,410	10,800	10,410	10,800	2,700	5,400
2018-03-27	10,640	10,820	10,500	10,500	2,800	5,250
2018-03-26	10,800	10,800	10,510	10,660	3,500	5,330
2018-03-23	10,690	10,900	10,440	10,800	7,100	5,400
2018-03-22	10,670	10,730	10,660	10,730	800	5,365
2018-03-20	10,620	10,850	10,460	10,460	1,900	5,230
2018-03-19	10,450	10,780	10,340	10,700	2,100	5,350
2018-03-16	10,310	10,310	10,140	10,310	2,100	5,155
2018-03-15	10,260	10,300	10,180	10,290	1,700	5,145
2018-03-14	10,300	10,310	10,300	10,310	800	5,155
2018-03-13	10,690	10,690	10,420	10,460	1,300	5,230
2018-03-12	10,590	10,820	10,060	10,720	6,500	5,360
2018-03-09	10,640	10,890	10,450	10,560	1,700	5,280
2018-03-08	10,310	10,690	10,310	10,640	5,200	5,320
2018-03-07	10,500	10,590	10,240	10,240	1,400	5,120
2018-03-06	10,070	10,500	10,070	10,400	6,200	5,200
2018-03-05	10,550	10,550	9,800	9,990	4,400	4,995
2018-03-02	10,630	10,640	10,390	10,410	2,700	5,205
2018-03-01	10,850	10,850	10,630	10,700	2,100	5,350
2018-02-28	10,760	10,880	10,550	10,780	800	5,390
2018-02-27	10,750	10,840	10,710	10,840	800	5,420
2018-02-26	10,610	10,790	10,600	10,790	1,100	5,395
2018-02-23	10,740	10,740	10,600	10,600	1,200	5,300
2018-02-22	10,700	10,740	10,700	10,740	1,200	5,370
2018-02-21	10,490	10,850	10,490	10,830	2,100	5,415
2018-02-20	10,780	10,850	10,450	10,550	2,700	5,275
2018-02-19	10,670	10,990	10,560	10,790	3,100	5,395
2018-02-16	10,410	10,790	10,410	10,670	3,300	5,335
2018-02-15	10,600	10,880	10,220	10,540	2,200	5,270
2018-02-14	10,830	11,000	10,500	10,660	3,200	5,330
2018-02-13	10,720	11,350	10,720	11,020	7,100	5,510
2018-02-09	10,470	10,640	10,010	10,590	8,300	5,295
2018-02-08	10,720	11,100	10,610	10,720	6,200	5,360
2018-02-07	11,630	11,650	10,430	10,510	7,500	5,255
2018-02-06	10,450	11,640	10,200	11,630	16,500	5,815
2018-02-05	11,400	11,650	11,280	11,570	6,600	5,785
2018-02-02	11,690	11,690	11,540	11,550	10,000	5,775
2018-02-01	11,500	11,970	11,410	11,680	27,000	5,840
2018-01-31	12,690	13,050	12,040	12,780	7,300	6,390
2018-01-30	12,900	13,000	12,730	12,990	4,500	6,495
2018-01-29	13,200	13,200	12,760	12,990	3,500	6,495
2018-01-26	12,870	13,210	12,800	13,020	6,300	6,510
2018-01-25	12,560	13,170	12,550	13,170	6,500	6,585
2018-01-24	12,880	12,980	12,500	12,800	5,200	6,400
2018-01-23	12,270	13,300	12,270	12,880	12,100	6,440
2018-01-22	11,800	12,480	11,800	12,200	9,500	6,100
2018-01-19	11,790	11,850	11,790	11,800	4,400	5,900
2018-01-18	11,760	11,790	11,600	11,600	2,200	5,800
2018-01-17	11,700	11,850	11,650	11,790	4,600	5,895
2018-01-16	11,500	11,700	11,430	11,650	4,600	5,825
2018-01-15	11,540	11,540	11,370	11,380	3,400	5,690
2018-01-12	11,650	11,670	11,480	11,500	3,300	5,750
2018-01-11	11,610	11,740	11,420	11,650	3,000	5,825
2018-01-10	11,430	11,800	11,360	11,800	9,600	5,900
2018-01-09	11,830	11,830	11,260	11,340	10,400	5,670
2018-01-05	11,770	11,840	11,610	11,830	6,500	5,915
2018-01-04	11,430	11,770	11,280	11,770	8,600	5,885

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