1. HOME >
  2. 株価時系列 >
  3. 2805 >
  4. 2020年

2805 ヱスビー食品(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-304,6404,6404,5704,5703,1002,285
2020-12-294,5154,5954,5054,5852,9002,292.50
2020-12-284,4754,5154,4704,4805,0002,240
2020-12-254,5254,5554,4604,4703,6002,235
2020-12-244,5904,6154,5254,5259,6002,262.50
2020-12-234,5504,5954,5454,5651,8002,282.50
2020-12-224,6404,6404,5204,5704,4002,285
2020-12-214,6504,6904,6304,6404,0002,320
2020-12-184,6054,6904,5704,6904,9002,345
2020-12-174,5754,6204,5754,6053,5002,302.50
2020-12-164,5204,5554,5204,5552,9002,277.50
2020-12-154,4804,5104,4804,5054,0002,252.50
2020-12-144,4554,4804,4554,4752,1002,237.50
2020-12-114,4454,4754,4454,4501,2002,225
2020-12-104,4404,4604,4104,4401,7002,220
2020-12-094,4404,4404,4054,4407002,220
2020-12-084,4404,4454,4204,4206002,210
2020-12-074,4254,4454,4054,4401,1002,220
2020-12-044,3854,4354,3804,4051,3002,202.50
2020-12-034,3704,4154,3704,4051,2002,202.50
2020-12-024,4004,4404,3604,3804,3002,190
2020-12-014,4154,4704,4154,4253,0002,212.50
2020-11-304,3954,4504,3804,4504,6002,225
2020-11-274,3904,3904,3504,3702,2002,185
2020-11-264,4104,4154,3804,3902,1002,195
2020-11-254,4004,4804,4004,4102,3002,205
2020-11-244,3954,4454,3504,3855,1002,192.50
2020-11-204,3804,3804,3354,3752,6002,187.50
2020-11-194,3254,3304,3154,3302,0002,165
2020-11-184,3404,3504,3104,3153,1002,157.50
2020-11-174,4004,4104,3254,3258,4002,162.50
2020-11-164,4054,4354,4054,4201,6002,210
2020-11-134,4254,4404,3704,4054,9002,202.50
2020-11-124,4804,4804,4354,4352,5002,217.50
2020-11-114,4104,4704,4104,4502,9002,225
2020-11-104,4904,5004,4054,4105,6002,205
2020-11-094,5104,5304,4504,4853,8002,242.50
2020-11-064,5454,5454,4904,5051,7002,252.50
2020-11-054,5154,5404,5004,5002,1002,250
2020-11-044,5504,5654,5204,5251,1002,262.50
2020-11-024,6854,6854,4804,4806,1002,240
2020-10-304,5554,5654,5004,5103,6002,255
2020-10-294,5154,5504,5154,5501,1002,275
2020-10-284,5704,5704,5204,5351,7002,267.50
2020-10-274,5154,5654,5154,5153,1002,257.50
2020-10-264,5104,5604,5104,5401,8002,270
2020-10-234,5754,5854,4804,5157,4002,257.50
2020-10-224,6004,6004,5704,5751,6002,287.50
2020-10-214,6104,6204,5954,6002,5002,300
2020-10-204,6154,6254,6104,6103,2002,305
2020-10-194,6004,6204,6004,6051,6002,302.50
2020-10-164,6254,6454,6054,6253,1002,312.50
2020-10-154,6404,6504,6004,6302,3002,315
2020-10-144,6204,6404,6004,6005,5002,300
2020-10-134,6454,6504,6204,6251,7002,312.50
2020-10-124,6504,6604,6054,6052,8002,302.50
2020-10-094,6904,6904,6304,6301,7002,315
2020-10-084,7004,7004,6454,6452,9002,322.50
2020-10-074,6504,7104,6204,6353,3002,317.50
2020-10-064,7404,7404,6804,6904,7002,345
2020-10-054,6954,7904,6954,7153,1002,357.50
2020-10-024,8504,8554,6204,62014,0002,310
2020-09-304,8504,9454,8004,85515,3002,427.50
2020-09-294,8804,9254,8204,84014,6002,420
2020-09-284,9505,0104,9355,00012,1002,500
2020-09-254,8904,9354,8454,93514,3002,467.50
2020-09-244,7954,8454,7754,8354,9002,417.50
2020-09-234,7954,7954,7504,7903,1002,395
2020-09-184,6804,7804,6404,7003,2002,350
2020-09-174,6804,6954,6404,6651,8002,332.50
2020-09-164,6254,6854,6104,6155,1002,307.50
2020-09-154,7254,7504,6054,6206,3002,310
2020-09-144,7504,7854,7204,7251,8002,362.50
2020-09-114,7854,8304,7304,7303,5002,365
2020-09-104,8004,8704,7804,7902,4002,395
2020-09-094,7554,8954,7554,8651,9002,432.50
2020-09-084,7554,8204,7354,7559002,377.50
2020-09-074,7804,8504,7554,7551,6002,377.50
2020-09-044,8454,9004,7704,7806,2002,390
2020-09-034,8204,9054,8004,8603,6002,430
2020-09-024,7554,8054,7504,7803,7002,390
2020-09-014,6904,7504,5154,7207,2002,360
2020-08-314,5704,6954,5354,6207,4002,310
2020-08-284,7604,7604,5154,5606,1002,280
2020-08-274,8254,8254,6854,7256,2002,362.50
2020-08-264,7854,8204,7404,7804,5002,390
2020-08-254,8404,8404,7404,7854,8002,392.50
2020-08-244,9954,9954,8304,8307,5002,415
2020-08-214,9204,9954,9104,9953,8002,497.50
2020-08-204,9905,0404,8804,9204,6002,460
2020-08-195,0205,0904,9004,9907,0002,495
2020-08-184,8305,0104,7905,01015,9002,505
2020-08-174,6954,8504,6954,78017,5002,390
2020-08-144,6154,6904,6104,6904,5002,345
2020-08-134,6254,6804,6004,6103,8002,305
2020-08-124,6354,6954,6004,6259,0002,312.50
2020-08-114,6004,6904,5504,6808,8002,340
2020-08-074,5954,6604,5504,55010,4002,275
2020-08-064,5254,6154,5104,6009,8002,300
2020-08-054,5204,6404,5154,52511,3002,262.50
2020-08-044,7954,7954,5504,58016,0002,290
2020-08-034,5054,7854,5054,75532,5002,377.50
2020-07-314,4004,4154,3454,3758,7002,187.50
2020-07-304,3904,4354,3504,4058,6002,202.50
2020-07-294,3804,3904,3154,3805,6002,190
2020-07-284,3354,3904,2654,3906,1002,195
2020-07-274,3004,3454,2604,3354,3002,167.50
2020-07-224,2504,3054,2204,30011,1002,150
2020-07-214,1304,2404,1204,2358,5002,117.50
2020-07-204,1304,1954,1304,1304,2002,065
2020-07-174,1004,1604,0904,1504,9002,075
2020-07-164,0604,1604,0604,10010,1002,050
2020-07-154,0304,0354,0204,0304,2002,015
2020-07-143,9904,0253,9904,0255,2002,012.50
2020-07-133,9754,0203,9703,98010,6001,990
2020-07-103,9753,9753,9353,9557,6001,977.50
2020-07-093,9353,9503,8903,9354,5001,967.50
2020-07-083,9253,9353,9203,9302,9001,965
2020-07-073,9503,9703,8703,92512,3001,962.50
2020-07-063,9353,9703,9353,9453,6001,972.50
2020-07-033,9303,9503,9253,9351,9001,967.50
2020-07-023,9203,9553,9203,9252,1001,962.50
2020-07-013,9603,9603,9153,9203,0001,960
2020-06-303,9353,9653,9353,9502,0001,975
2020-06-293,9403,9753,9253,9303,3001,965
2020-06-263,9403,9653,9403,9652,7001,982.50
2020-06-253,9753,9753,9203,9254,6001,962.50
2020-06-243,9553,9553,9303,9507,2001,975
2020-06-233,9803,9803,9503,9554,9001,977.50
2020-06-223,9503,9703,9453,9702,4001,985
2020-06-193,9603,9753,9453,9604,4001,980
2020-06-183,9653,9803,9503,9804,7001,990
2020-06-173,9953,9953,9703,9851,8001,992.50
2020-06-163,9803,9803,9503,9753,5001,987.50
2020-06-153,9903,9903,9403,9805,6001,990
2020-06-124,0104,0103,9453,9956,3001,997.50
2020-06-113,9854,0103,9854,0052,7002,002.50
2020-06-104,0054,0203,9804,0055,2002,002.50
2020-06-093,9804,0253,9804,0052,9002,002.50
2020-06-084,0004,0053,9753,9809,4001,990
2020-06-053,9954,0053,9853,9904,6001,995
2020-06-044,0104,0103,9903,9953,0001,997.50
2020-06-034,0154,0203,9954,00010,4002,000
2020-06-024,0404,0403,9904,0007,2002,000
2020-06-014,0004,0203,9903,9906,5001,995
2020-05-294,0154,0403,9954,0103,5002,005
2020-05-284,0254,0404,0154,0152,6002,007.50
2020-05-274,0254,0254,0104,0251,9002,012.50
2020-05-263,9954,0203,9954,0101,5002,005
2020-05-254,0104,0103,9753,9801,9001,990
2020-05-223,9603,9953,9603,9701,2001,985
2020-05-213,9803,9803,9503,9504,8001,975
2020-05-203,9803,9953,9653,9952,7001,997.50
2020-05-194,0404,0403,9803,9806,6001,990
2020-05-184,0004,0303,9704,0252,5002,012.50
2020-05-154,0804,0903,9554,0007,8002,000
2020-05-144,0354,2804,0354,1506,7002,075
2020-05-134,0554,0554,0354,0356,5002,017.50
2020-05-124,0404,0554,0304,0552,7002,027.50
2020-05-114,0304,0554,0304,0303,0002,015
2020-05-084,0154,0554,0154,0153,4002,007.50
2020-05-074,0504,0704,0154,0153,3002,007.50
2020-05-013,9904,0403,9804,0255,5002,012.50
2020-04-304,0054,0053,9653,9754,4001,987.50
2020-04-283,9954,0153,9553,9554,2001,977.50
2020-04-274,0004,0003,9553,9552,4001,977.50
2020-04-243,9503,9853,9503,9502,4001,975
2020-04-233,9204,0053,9203,9501,9001,975
2020-04-223,9653,9753,9153,9154,0001,957.50
2020-04-214,0304,0753,9653,9653,6001,982.50
2020-04-203,9854,0953,9404,0357,6002,017.50
2020-04-173,9553,9753,9153,9254,3001,962.50
2020-04-163,9703,9703,9153,9152,7001,957.50
2020-04-153,9154,0053,9103,9204,2001,960
2020-04-143,9103,9453,9053,9052,5001,952.50
2020-04-133,9553,9753,8903,9103,4001,955
2020-04-103,9053,9353,9003,9002,2001,950
2020-04-093,9353,9703,8953,8954,1001,947.50
2020-04-083,9403,9903,9253,9353,8001,967.50
2020-04-073,9853,9853,9053,9052,6001,952.50
2020-04-063,8503,9953,8503,9055,1001,952.50
2020-04-033,9353,9853,8503,8503,1001,925
2020-04-023,9554,0103,8603,8655,5001,932.50
2020-04-014,1004,1003,9803,9802,6001,990
2020-03-314,0404,1404,0404,1054,2002,052.50
2020-03-304,1004,1004,0154,0404,8002,020
2020-03-274,2004,2254,1454,1906,1002,095
2020-03-264,1104,1354,0404,1354,8002,067.50
2020-03-254,1204,1204,0304,0403,0002,020
2020-03-244,0004,0353,9754,0302,7002,015
2020-03-233,9654,0003,8503,8706,1001,935
2020-03-194,0104,0103,8903,9802,5001,990
2020-03-183,9454,0253,8903,8903,7001,945
2020-03-173,8703,9453,8403,8752,2001,937.50
2020-03-163,9003,9003,8653,9001,2001,950
2020-03-133,9403,9403,7653,8307,2001,915
2020-03-124,1354,1354,0004,0003,4002,000
2020-03-114,1504,1854,1004,1502,3002,075
2020-03-104,0004,1404,0004,1404,9002,070
2020-03-094,1904,1954,0654,0655,2002,032.50
2020-03-064,2004,2004,1354,1952,4002,097.50
2020-03-054,1754,2604,1554,2603,5002,130
2020-03-044,0304,1654,0304,1602,9002,080
2020-03-034,2004,2004,1004,1002,1002,050
2020-03-024,0504,2004,0504,2007,1002,100
2020-02-283,9553,9803,8253,8606,3001,930
2020-02-274,1004,1203,9753,9953,3001,997.50
2020-02-264,0404,0953,9804,0955,1002,047.50
2020-02-254,1204,1204,0504,0503,0002,025
2020-02-214,1604,1904,1504,1502,7002,075
2020-02-204,1654,2154,1554,1601,0002,080
2020-02-194,1454,2204,1454,1658002,082.50
2020-02-184,2304,2304,1454,1452,7002,072.50
2020-02-174,2104,2154,1904,1951,6002,097.50
2020-02-144,2404,2704,2304,2403,1002,120
2020-02-134,2954,3104,2654,2752,6002,137.50
2020-02-124,3854,3854,2454,2856,4002,142.50
2020-02-104,2254,2404,1854,2052,5002,102.50
2020-02-074,2854,2854,2254,2701,4002,135
2020-02-064,2454,2504,2204,2301,3002,115
2020-02-054,2254,2354,2004,2351,9002,117.50
2020-02-044,2454,2704,2054,2051,6002,102.50
2020-02-034,1854,2954,1854,2552,6002,127.50
2020-01-314,2104,2304,2004,2052,2002,102.50
2020-01-304,2754,2754,2304,2309002,115
2020-01-294,2654,2804,2504,2751,0002,137.50
2020-01-284,2254,2554,2104,2501,7002,125
2020-01-274,2554,2654,2204,2252,0002,112.50
2020-01-244,2954,2954,2654,2652,1002,132.50
2020-01-234,2954,3104,2654,2952,4002,147.50
2020-01-224,3154,3154,2704,2951,5002,147.50
2020-01-214,2804,3004,2804,2901,5002,145
2020-01-204,2804,3254,2704,3052,8002,152.50
2020-01-174,2654,2804,2354,2802,8002,140
2020-01-164,2204,3454,2004,2052,8002,102.50
2020-01-154,2204,2504,2004,2001,6002,100
2020-01-144,3054,3054,2204,2203,5002,110
2020-01-104,2754,3304,2554,30010,1002,150
2020-01-094,3004,3454,2754,2755,2002,137.50
2020-01-084,3804,4004,2004,20015,2002,100
2020-01-074,2704,4004,2604,3659,6002,182.50
2020-01-064,2304,2554,1854,2556,3002,127.50

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