ヱスビー食品(2805)の株価時系列情報
ヱスビー食品(2805)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2002/12/30 | 550 | 550 | 550 | 550 | 500 |
2002/12/27 | 531 | 550 | 520 | 550 | 4,000 |
2002/12/25 | 531 | 541 | 530 | 530 | 15,500 |
2002/12/24 | 530 | 530 | 530 | 530 | 25,000 |
2002/12/20 | 520 | 530 | 515 | 530 | 8,000 |
2002/12/19 | 525 | 530 | 520 | 530 | 6,500 |
2002/12/18 | 530 | 535 | 525 | 525 | 3,000 |
2002/12/17 | 550 | 550 | 550 | 550 | 500 |
2002/12/16 | 530 | 550 | 520 | 550 | 4,000 |
2002/12/13 | 530 | 530 | 530 | 530 | 1,000 |
2002/12/10 | 530 | 530 | 530 | 530 | 58,500 |
2002/12/09 | 545 | 545 | 530 | 530 | 1,500 |
2002/12/06 | 544 | 550 | 544 | 550 | 13,000 |
2002/12/05 | 540 | 540 | 530 | 530 | 3,000 |
2002/12/04 | 540 | 540 | 540 | 540 | 500 |
2002/12/03 | 544 | 544 | 544 | 544 | 1,000 |
2002/12/02 | 545 | 545 | 545 | 545 | 1,500 |
2002/11/29 | 520 | 545 | 520 | 545 | 3,000 |
2002/11/28 | 534 | 540 | 520 | 540 | 3,000 |
2002/11/27 | 545 | 545 | 544 | 544 | 2,500 |
2002/11/26 | 545 | 545 | 521 | 545 | 3,000 |
2002/11/25 | 545 | 545 | 545 | 545 | 1,500 |
2002/11/22 | 540 | 545 | 540 | 545 | 7,000 |
2002/11/21 | 540 | 540 | 540 | 540 | 1,000 |
2002/11/20 | 535 | 540 | 535 | 540 | 3,000 |
2002/11/19 | 545 | 545 | 545 | 545 | 1,000 |
2002/11/18 | 535 | 545 | 520 | 545 | 3,000 |
2002/11/15 | 545 | 545 | 525 | 545 | 4,000 |
2002/11/14 | 545 | 545 | 545 | 545 | 1,000 |
2002/11/13 | 547 | 547 | 547 | 547 | 1,000 |
2002/11/12 | 541 | 550 | 541 | 549 | 3,000 |
2002/11/11 | 549 | 549 | 548 | 548 | 1,000 |
2002/11/08 | 540 | 550 | 540 | 550 | 1,000 |
2002/11/07 | 550 | 550 | 550 | 550 | 500 |
2002/11/06 | 557 | 557 | 557 | 557 | 1,000 |
2002/11/05 | 558 | 558 | 558 | 558 | 500 |
2002/11/01 | 559 | 560 | 559 | 559 | 2,500 |
2002/10/29 | 559 | 559 | 559 | 559 | 1,000 |
2002/10/28 | 560 | 560 | 560 | 560 | 1,000 |
2002/10/25 | 560 | 560 | 550 | 560 | 6,000 |
2002/10/24 | 558 | 560 | 558 | 560 | 4,000 |
2002/10/22 | 560 | 560 | 560 | 560 | 2,000 |
2002/10/21 | 555 | 560 | 555 | 560 | 2,000 |
2002/10/17 | 565 | 565 | 560 | 560 | 2,000 |
2002/10/11 | 560 | 569 | 560 | 569 | 2,000 |
2002/10/08 | 570 | 570 | 570 | 570 | 1,000 |
2002/10/04 | 570 | 570 | 570 | 570 | 1,000 |
2002/09/30 | 580 | 580 | 580 | 580 | 2,000 |
2002/09/26 | 583 | 583 | 582 | 582 | 2,000 |
2002/09/25 | 585 | 585 | 582 | 582 | 3,000 |
2002/09/24 | 590 | 590 | 590 | 590 | 4,000 |
2002/09/20 | 583 | 584 | 583 | 584 | 6,000 |
2002/09/19 | 580 | 580 | 580 | 580 | 2,000 |
2002/09/18 | 576 | 576 | 575 | 575 | 2,000 |
2002/09/17 | 583 | 584 | 583 | 583 | 3,000 |
2002/09/13 | 571 | 571 | 571 | 571 | 19,000 |
2002/09/12 | 575 | 575 | 575 | 575 | 5,000 |
2002/09/06 | 580 | 580 | 580 | 580 | 1,000 |
2002/09/05 | 567 | 567 | 567 | 567 | 1,000 |
2002/09/04 | 570 | 570 | 567 | 567 | 2,000 |
2002/09/03 | 580 | 580 | 570 | 570 | 5,000 |
2002/09/02 | 570 | 570 | 570 | 570 | 1,000 |
2002/08/30 | 580 | 580 | 580 | 580 | 1,000 |
2002/08/28 | 570 | 570 | 570 | 570 | 2,000 |
2002/08/27 | 590 | 590 | 590 | 590 | 2,000 |
2002/08/26 | 583 | 590 | 583 | 590 | 2,000 |
2002/08/23 | 580 | 583 | 580 | 583 | 8,000 |
2002/08/22 | 580 | 580 | 580 | 580 | 1,000 |
2002/08/19 | 583 | 583 | 583 | 583 | 1,000 |
2002/08/14 | 563 | 563 | 563 | 563 | 1,000 |
2002/08/09 | 563 | 563 | 563 | 563 | 1,000 |
2002/08/08 | 563 | 565 | 563 | 565 | 2,000 |
2002/08/07 | 565 | 565 | 565 | 565 | 2,000 |
2002/08/06 | 570 | 570 | 570 | 570 | 3,000 |
2002/07/30 | 570 | 570 | 570 | 570 | 1,000 |
2002/07/26 | 599 | 599 | 599 | 599 | 1,000 |
2002/07/24 | 580 | 600 | 580 | 600 | 3,000 |
2002/07/19 | 570 | 570 | 570 | 570 | 2,000 |
2002/07/12 | 580 | 580 | 580 | 580 | 2,000 |
2002/07/09 | 610 | 610 | 600 | 600 | 2,000 |
2002/07/08 | 610 | 610 | 610 | 610 | 1,000 |
2002/07/05 | 600 | 610 | 600 | 610 | 14,000 |
2002/07/04 | 597 | 600 | 597 | 600 | 2,000 |
2002/06/28 | 599 | 599 | 599 | 599 | 1,000 |
2002/06/27 | 590 | 590 | 590 | 590 | 2,000 |
2002/06/24 | 580 | 600 | 580 | 600 | 4,000 |
2002/05/27 | 588 | 588 | 588 | 588 | 1,000 |
2002/05/24 | 560 | 590 | 560 | 590 | 6,000 |
2002/05/16 | 550 | 550 | 550 | 550 | 1,000 |
2002/05/15 | 550 | 550 | 550 | 550 | 1,000 |
2002/05/02 | 545 | 545 | 545 | 545 | 1,000 |
2002/04/25 | 540 | 540 | 540 | 540 | 2,000 |
2002/04/24 | 545 | 545 | 545 | 545 | 3,000 |
2002/04/22 | 547 | 547 | 547 | 547 | 1,000 |
2002/04/19 | 540 | 540 | 540 | 540 | 10,000 |
2002/04/17 | 540 | 540 | 522 | 522 | 3,000 |
2002/04/11 | 555 | 555 | 555 | 555 | 1,000 |
2002/04/09 | 556 | 556 | 556 | 556 | 1,000 |
2002/04/08 | 530 | 530 | 530 | 530 | 1,000 |
2002/04/05 | 530 | 530 | 530 | 530 | 1,000 |
2002/04/03 | 530 | 530 | 530 | 530 | 1,000 |
2002/03/28 | 559 | 559 | 559 | 559 | 1,000 |
2002/03/27 | 540 | 540 | 540 | 540 | 2,000 |
2002/03/25 | 560 | 560 | 560 | 560 | 2,000 |
2002/03/22 | 549 | 554 | 549 | 554 | 4,000 |
2002/03/20 | 549 | 549 | 549 | 549 | 1,000 |
2002/03/19 | 535 | 549 | 535 | 549 | 3,000 |
2002/03/13 | 513 | 560 | 510 | 560 | 15,000 |
2002/03/12 | 550 | 550 | 510 | 510 | 21,000 |
2002/03/11 | 540 | 540 | 540 | 540 | 1,000 |
2002/03/06 | 550 | 550 | 540 | 540 | 4,000 |
2002/02/22 | 550 | 560 | 540 | 560 | 7,000 |
2002/02/21 | 549 | 550 | 549 | 550 | 2,000 |
2002/02/08 | 550 | 550 | 550 | 550 | 2,000 |
2002/01/31 | 551 | 559 | 551 | 559 | 5,000 |
2002/01/29 | 540 | 550 | 540 | 550 | 3,000 |
2002/01/25 | 551 | 551 | 551 | 551 | 1,000 |
2002/01/24 | 559 | 559 | 555 | 555 | 4,000 |
2002/01/18 | 559 | 559 | 559 | 559 | 1,000 |
2002/01/15 | 560 | 560 | 560 | 560 | 1,000 |
2002/01/11 | 548 | 548 | 548 | 548 | 1,000 |
2002/01/09 | 559 | 570 | 559 | 570 | 2,000 |
2002/01/04 | 569 | 569 | 569 | 569 | 1,000 |