日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2004/12/30 755 755 755 755 5,500
2004/12/29 755 755 753 755 2,500
2004/12/28 753 753 753 753 500
2004/12/27 745 747 745 747 3,000
2004/12/24 742 742 741 741 2,500
2004/12/22 743 744 740 740 4,500
2004/12/21 760 760 745 755 2,500
2004/12/20 745 745 745 745 1,000
2004/12/17 740 740 737 737 1,000
2004/12/16 760 760 731 735 8,500
2004/12/15 760 760 759 759 1,500
2004/12/14 760 760 750 760 4,000
2004/12/13 770 770 760 760 2,500
2004/12/10 750 770 750 770 12,000
2004/12/09 750 750 750 750 2,000
2004/12/08 768 768 760 767 3,000
2004/12/07 754 754 754 754 500
2004/12/06 764 767 764 767 2,000
2004/12/03 760 760 754 754 3,500
2004/12/02 760 760 760 760 500
2004/12/01 760 760 760 760 1,000
2004/11/30 755 755 755 755 500
2004/11/29 754 754 754 754 1,000
2004/11/26 764 764 764 764 500
2004/11/25 764 764 764 764 2,000
2004/11/24 764 764 764 764 3,000
2004/11/22 765 765 765 765 1,000
2004/11/19 741 750 741 750 1,000
2004/11/18 741 741 741 741 500
2004/11/17 741 741 741 741 500
2004/11/16 752 753 731 740 9,000
2004/11/15 761 761 760 760 1,500
2004/11/08 741 741 741 741 500
2004/11/05 752 757 752 752 1,500
2004/11/04 745 745 741 741 1,000
2004/11/01 748 748 748 748 500
2004/10/29 746 746 745 745 3,500
2004/10/26 750 765 730 765 8,500
2004/10/25 763 763 763 763 4,000
2004/10/22 763 763 762 763 2,500
2004/10/21 762 762 762 762 500
2004/10/20 758 758 758 758 1,500
2004/10/19 760 760 753 753 3,500
2004/10/15 745 760 745 760 1,000
2004/10/14 746 746 745 745 2,000
2004/10/12 747 747 747 747 500
2004/10/08 747 747 745 745 2,500
2004/10/07 750 750 750 750 500
2004/10/06 769 769 769 769 500
2004/10/05 757 757 757 757 500
2004/10/04 750 750 750 750 500
2004/10/01 746 756 746 755 5,500
2004/09/29 745 745 745 745 1,500
2004/09/28 755 755 745 745 2,500
2004/09/27 759 760 750 755 4,500
2004/09/24 785 790 785 790 10,500
2004/09/22 785 785 785 785 2,000
2004/09/21 785 785 780 782 5,000
2004/09/17 785 785 780 780 5,000
2004/09/16 778 789 775 789 11,000
2004/09/15 780 781 775 778 7,000
2004/09/14 780 780 776 776 2,500
2004/09/13 779 779 775 775 3,500
2004/09/10 778 778 768 770 4,500
2004/09/09 765 780 761 780 16,500
2004/09/08 760 765 760 760 3,000
2004/09/07 755 765 755 765 3,500
2004/09/06 760 760 760 760 3,500
2004/09/03 755 755 755 755 1,500
2004/09/02 753 755 753 755 5,500
2004/09/01 752 753 752 753 2,500
2004/08/31 752 752 752 752 1,000
2004/08/30 750 750 749 750 6,500
2004/08/27 750 750 750 750 4,500
2004/08/26 750 750 750 750 3,000
2004/08/25 750 750 749 750 3,000
2004/08/24 750 750 750 750 5,000
2004/08/23 740 750 740 750 5,000
2004/08/20 750 750 750 750 1,500
2004/08/19 742 742 741 741 1,000
2004/08/18 745 745 741 741 1,000
2004/08/17 748 748 748 748 2,000
2004/08/16 748 749 748 749 1,500
2004/08/13 749 749 749 749 500
2004/08/12 750 750 750 750 2,000
2004/08/11 750 750 750 750 2,500
2004/08/10 750 750 745 750 3,000
2004/08/09 750 750 750 750 1,500
2004/08/06 750 750 750 750 1,500
2004/08/05 750 750 740 740 3,500
2004/08/04 750 750 750 750 1,000
2004/08/03 750 750 742 742 4,500
2004/08/02 750 750 750 750 1,500
2004/07/30 740 750 740 750 1,000
2004/07/29 741 750 741 750 5,000
2004/07/28 740 740 735 735 12,000
2004/07/27 748 748 740 741 8,000
2004/07/26 748 748 748 748 2,500
2004/07/23 753 753 745 745 14,000
2004/07/22 753 753 753 753 2,000
2004/07/21 754 755 752 755 7,500
2004/07/20 755 755 755 755 2,500
2004/07/16 755 755 755 755 2,500
2004/07/15 755 755 751 752 2,500
2004/07/14 760 760 755 755 5,500
2004/07/13 770 771 755 755 14,500
2004/07/12 763 770 763 770 3,500
2004/07/09 760 765 760 760 2,500
2004/07/07 759 760 759 760 3,000
2004/07/06 760 760 760 760 2,500
2004/07/05 760 760 755 760 3,500
2004/07/02 760 760 758 758 10,000
2004/07/01 760 760 760 760 1,500
2004/06/30 754 760 754 755 4,000
2004/06/29 755 755 754 754 3,500
2004/06/28 748 748 748 748 500
2004/06/25 755 755 741 750 6,500
2004/06/24 754 755 754 755 2,500
2004/06/23 759 760 759 760 1,000
2004/06/22 755 755 750 750 1,500
2004/06/21 751 751 751 751 500
2004/06/17 750 750 750 750 6,000
2004/06/16 750 750 750 750 1,500
2004/06/15 750 760 750 760 1,000
2004/06/14 751 760 751 760 2,000
2004/06/11 760 760 760 760 1,000
2004/06/10 742 760 742 760 2,500
2004/06/09 740 755 740 742 2,000
2004/06/08 740 740 740 740 4,000
2004/06/03 751 751 740 740 1,500
2004/06/01 750 755 750 755 1,500
2004/05/31 755 755 755 755 500
2004/05/28 755 755 755 755 500
2004/05/27 755 755 755 755 500
2004/05/25 755 755 755 755 2,000
2004/05/24 750 755 750 755 2,500
2004/05/21 750 750 750 750 500
2004/05/20 750 750 745 745 1,000
2004/05/19 750 750 750 750 500
2004/05/18 740 750 740 750 2,000
2004/05/17 740 740 740 740 1,000
2004/05/14 755 755 755 755 500
2004/05/13 755 755 755 755 500
2004/05/12 755 755 755 755 1,000
2004/05/11 741 741 740 740 2,000
2004/05/10 750 750 740 740 2,000
2004/05/07 750 750 750 750 500
2004/05/06 760 760 760 760 1,000
2004/04/30 764 764 740 740 6,500
2004/04/27 760 764 760 764 4,000
2004/04/26 750 760 750 760 4,500
2004/04/23 750 760 750 750 3,500
2004/04/22 765 765 750 750 2,500
2004/04/21 760 760 750 750 2,000
2004/04/20 760 760 760 760 500
2004/04/19 766 766 755 755 2,000
2004/04/16 760 760 760 760 1,000
2004/04/15 760 765 760 765 2,000
2004/04/14 750 750 750 750 2,500
2004/04/13 750 750 740 740 1,500
2004/04/12 740 750 740 740 3,500
2004/04/09 741 750 741 750 3,000
2004/04/08 740 740 740 740 500
2004/04/07 745 746 743 746 2,500
2004/04/06 742 742 740 740 1,000
2004/04/05 738 750 738 742 4,500
2004/04/02 740 750 720 731 3,500
2004/04/01 740 750 740 750 1,500
2004/03/31 759 760 759 760 1,000
2004/03/30 750 750 750 750 3,500
2004/03/29 744 750 744 750 2,500
2004/03/26 755 770 750 755 6,500
2004/03/25 770 777 770 777 4,000
2004/03/24 760 770 760 770 11,000
2004/03/23 760 761 758 760 6,500
2004/03/22 752 770 750 760 15,000
2004/03/19 750 751 750 751 4,500
2004/03/18 743 750 740 750 6,500
2004/03/17 750 751 747 747 4,500
2004/03/16 747 750 747 750 4,500
2004/03/15 750 750 745 746 4,000
2004/03/12 750 750 745 745 3,500
2004/03/11 750 750 750 750 2,000
2004/03/10 747 750 747 747 5,500
2004/03/09 745 747 745 747 2,000
2004/03/08 743 745 743 745 3,500
2004/03/05 740 742 740 740 5,000
2004/03/04 735 741 735 740 7,500
2004/03/03 740 740 732 740 3,500
2004/03/02 735 735 735 735 3,000
2004/03/01 730 735 730 732 2,000
2004/02/27 720 734 720 734 2,500
2004/02/26 742 742 739 739 6,500
2004/02/25 741 742 740 742 5,000
2004/02/24 740 740 731 738 6,000
2004/02/23 725 730 725 730 3,500
2004/02/20 720 725 720 720 4,000
2004/02/19 715 725 715 720 3,000
2004/02/18 715 715 715 715 3,000
2004/02/17 710 715 705 715 7,000
2004/02/16 700 705 700 705 6,000
2004/02/13 700 700 700 700 1,000
2004/02/12 695 695 695 695 500
2004/02/10 695 695 695 695 1,500
2004/02/09 690 690 690 690 1,000
2004/02/06 697 700 690 690 2,000
2004/02/05 697 697 697 697 1,500
2004/02/04 700 700 695 695 2,500
2004/02/03 695 695 695 695 1,500
2004/02/02 690 695 690 695 1,500
2004/01/30 686 688 686 688 1,000
2004/01/29 688 688 687 688 4,500
2004/01/28 685 688 685 688 2,000
2004/01/27 685 685 685 685 2,000
2004/01/26 680 680 680 680 1,000
2004/01/23 669 677 669 677 2,000
2004/01/22 665 668 665 668 2,000
2004/01/21 665 665 665 665 500
2004/01/20 678 678 677 677 1,500
2004/01/19 672 674 672 674 2,500
2004/01/16 671 672 663 665 2,000
2004/01/15 670 671 661 663 5,500
2004/01/14 670 671 670 671 1,500
2004/01/13 671 671 670 670 2,000
2004/01/09 670 672 670 672 2,000
2004/01/08 672 673 670 670 3,500
2004/01/07 672 672 671 671 2,000
2004/01/06 670 672 668 668 6,000
2004/01/05 670 675 670 670 3,500

このページの先頭へ