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 |
---|---|---|---|---|---|
1984/12/28 | 630 | 630 | 627 | 627 | 35,000 |
1984/12/27 | 655 | 655 | 635 | 640 | 22,000 |
1984/12/26 | 660 | 674 | 659 | 659 | 180,000 |
1984/12/25 | 649 | 650 | 639 | 649 | 46,000 |
1984/12/24 | 639 | 650 | 639 | 648 | 61,000 |
1984/12/22 | 664 | 664 | 648 | 650 | 183,000 |
1984/12/21 | 600 | 680 | 600 | 680 | 527,000 |
1984/12/20 | 580 | 580 | 565 | 580 | 27,000 |
1984/12/19 | 570 | 570 | 555 | 570 | 25,000 |
1984/12/15 | 600 | 610 | 598 | 598 | 22,000 |
1984/12/14 | 592 | 592 | 592 | 592 | 11,000 |
1984/12/13 | 552 | 562 | 552 | 562 | 19,000 |
1984/12/12 | 580 | 580 | 548 | 548 | 35,000 |
1984/12/11 | 600 | 600 | 585 | 585 | 16,000 |
1984/12/10 | 600 | 600 | 595 | 595 | 30,000 |
1984/12/07 | 629 | 640 | 620 | 630 | 99,000 |
1984/12/06 | 619 | 643 | 619 | 630 | 88,000 |
1984/12/05 | 610 | 621 | 600 | 621 | 77,000 |
1984/12/04 | 644 | 645 | 640 | 640 | 45,000 |
1984/12/03 | 650 | 651 | 640 | 645 | 149,000 |
1984/12/01 | 646 | 655 | 644 | 655 | 117,000 |
1984/11/30 | 590 | 615 | 580 | 606 | 68,000 |
1984/11/29 | 590 | 590 | 560 | 570 | 68,000 |
1984/11/28 | 585 | 598 | 585 | 598 | 31,000 |
1984/11/27 | 601 | 601 | 590 | 601 | 11,000 |
1984/11/26 | 620 | 620 | 600 | 600 | 94,000 |
1984/11/24 | 618 | 627 | 600 | 600 | 23,000 |
1984/11/22 | 626 | 635 | 610 | 618 | 83,000 |
1984/11/21 | 600 | 624 | 590 | 623 | 140,000 |
1984/11/20 | 615 | 620 | 605 | 605 | 54,000 |
1984/11/19 | 605 | 624 | 601 | 615 | 98,000 |
1984/11/17 | 630 | 630 | 615 | 615 | 82,000 |
1984/11/16 | 675 | 680 | 640 | 640 | 815,000 |
1984/11/15 | 629 | 680 | 625 | 654 | 512,000 |
1984/11/14 | 600 | 640 | 600 | 639 | 650,000 |
1984/11/13 | 565 | 601 | 560 | 595 | 389,000 |
1984/11/12 | 569 | 572 | 560 | 563 | 116,000 |
1984/11/09 | 540 | 569 | 525 | 565 | 54,000 |
1984/11/08 | 540 | 540 | 540 | 540 | 9,000 |
1984/11/07 | 525 | 560 | 525 | 550 | 25,000 |
1984/11/06 | 523 | 525 | 523 | 525 | 9,000 |
1984/11/05 | 506 | 523 | 506 | 523 | 23,000 |
1984/11/02 | 505 | 505 | 505 | 505 | 9,000 |
1984/11/01 | 515 | 518 | 515 | 515 | 3,000 |
1984/10/31 | 516 | 520 | 515 | 515 | 15,000 |
1984/10/30 | 505 | 515 | 505 | 515 | 31,000 |
1984/10/29 | 506 | 506 | 504 | 505 | 9,000 |
1984/10/27 | 510 | 515 | 504 | 504 | 22,000 |
1984/10/26 | 502 | 505 | 502 | 505 | 22,000 |
1984/10/25 | 502 | 502 | 501 | 501 | 14,000 |
1984/10/24 | 503 | 504 | 500 | 501 | 18,000 |
1984/10/23 | 508 | 508 | 503 | 503 | 16,000 |
1984/10/22 | 515 | 515 | 508 | 508 | 6,000 |
1984/10/20 | 505 | 515 | 505 | 515 | 10,000 |
1984/10/19 | 505 | 505 | 505 | 505 | 14,000 |
1984/10/18 | 505 | 510 | 501 | 510 | 21,000 |
1984/10/17 | 515 | 515 | 505 | 515 | 15,000 |
1984/10/16 | 505 | 515 | 505 | 515 | 18,000 |
1984/10/15 | 506 | 506 | 505 | 505 | 21,000 |
1984/10/11 | 509 | 510 | 505 | 505 | 6,000 |
1984/10/09 | 505 | 510 | 505 | 510 | 12,000 |
1984/10/08 | 505 | 505 | 505 | 505 | 11,000 |
1984/10/06 | 506 | 506 | 505 | 505 | 12,000 |
1984/10/05 | 505 | 510 | 505 | 505 | 18,000 |
1984/10/04 | 510 | 510 | 505 | 505 | 15,000 |
1984/10/03 | 520 | 520 | 510 | 510 | 17,000 |
1984/10/02 | 510 | 511 | 510 | 510 | 9,000 |
1984/10/01 | 511 | 511 | 510 | 510 | 7,000 |
1984/09/29 | 515 | 520 | 510 | 510 | 25,000 |
1984/09/28 | 519 | 519 | 515 | 515 | 4,000 |
1984/09/27 | 520 | 520 | 520 | 520 | 11,000 |
1984/09/26 | 520 | 520 | 520 | 520 | 6,000 |
1984/09/25 | 502 | 510 | 502 | 510 | 109,000 |
1984/09/22 | 505 | 508 | 504 | 505 | 39,000 |
1984/09/21 | 510 | 510 | 508 | 508 | 95,000 |
1984/09/20 | 510 | 513 | 504 | 510 | 49,000 |
1984/09/19 | 502 | 510 | 501 | 504 | 137,000 |
1984/09/18 | 505 | 505 | 500 | 501 | 125,000 |
1984/09/17 | 505 | 510 | 505 | 510 | 41,000 |
1984/09/14 | 505 | 509 | 500 | 502 | 49,000 |
1984/09/13 | 513 | 513 | 508 | 513 | 43,000 |
1984/09/12 | 515 | 515 | 513 | 513 | 26,000 |
1984/09/11 | 520 | 520 | 515 | 520 | 24,000 |
1984/09/10 | 530 | 530 | 518 | 518 | 14,000 |
1984/09/07 | 521 | 521 | 518 | 518 | 20,000 |
1984/09/06 | 523 | 535 | 517 | 517 | 16,000 |
1984/09/05 | 517 | 531 | 515 | 517 | 19,000 |
1984/09/04 | 530 | 530 | 515 | 515 | 6,000 |
1984/09/03 | 515 | 515 | 513 | 513 | 12,000 |
1984/09/01 | 516 | 516 | 512 | 512 | 11,000 |
1984/08/31 | 516 | 516 | 515 | 515 | 18,000 |
1984/08/30 | 520 | 520 | 516 | 517 | 12,000 |
1984/08/29 | 520 | 520 | 516 | 517 | 7,000 |
1984/08/28 | 515 | 515 | 510 | 512 | 13,000 |
1984/08/27 | 525 | 525 | 524 | 525 | 18,000 |
1984/08/25 | 526 | 526 | 525 | 525 | 2,000 |
1984/08/24 | 530 | 530 | 525 | 525 | 11,000 |
1984/08/23 | 525 | 525 | 525 | 525 | 14,000 |
1984/08/22 | 525 | 530 | 525 | 530 | 16,000 |
1984/08/21 | 513 | 540 | 512 | 540 | 17,000 |
1984/08/20 | 510 | 515 | 510 | 511 | 51,000 |
1984/08/18 | 515 | 516 | 510 | 510 | 31,000 |
1984/08/17 | 530 | 530 | 521 | 525 | 49,000 |
1984/08/16 | 532 | 532 | 530 | 530 | 31,000 |
1984/08/15 | 550 | 550 | 530 | 530 | 28,000 |
1984/08/14 | 550 | 555 | 550 | 550 | 9,000 |
1984/08/13 | 561 | 580 | 555 | 555 | 37,000 |
1984/08/10 | 552 | 560 | 550 | 560 | 48,000 |
1984/08/09 | 564 | 564 | 550 | 550 | 16,000 |
1984/08/08 | 575 | 575 | 570 | 570 | 30,000 |
1984/08/07 | 570 | 571 | 570 | 571 | 6,000 |
1984/08/06 | 570 | 570 | 570 | 570 | 19,000 |
1984/08/04 | 576 | 577 | 562 | 562 | 19,000 |
1984/08/03 | 576 | 576 | 576 | 576 | 2,000 |
1984/08/02 | 575 | 575 | 575 | 575 | 10,000 |
1984/08/01 | 572 | 573 | 570 | 570 | 18,000 |
1984/07/31 | 570 | 572 | 570 | 570 | 40,000 |
1984/07/30 | 566 | 567 | 566 | 567 | 12,000 |
1984/07/28 | 556 | 556 | 556 | 556 | 1,000 |
1984/07/27 | 551 | 555 | 550 | 550 | 67,000 |
1984/07/26 | 555 | 555 | 550 | 554 | 42,000 |
1984/07/25 | 575 | 575 | 570 | 570 | 32,000 |
1984/07/24 | 580 | 580 | 575 | 575 | 32,000 |
1984/07/23 | 585 | 600 | 581 | 581 | 13,000 |
1984/07/20 | 585 | 585 | 585 | 585 | 2,000 |
1984/07/19 | 604 | 604 | 585 | 585 | 17,000 |
1984/07/17 | 560 | 564 | 560 | 564 | 94,000 |
1984/07/16 | 570 | 571 | 556 | 560 | 46,000 |
1984/07/13 | 568 | 568 | 560 | 560 | 11,000 |
1984/07/12 | 578 | 578 | 578 | 578 | 6,000 |
1984/07/11 | 590 | 590 | 589 | 589 | 29,000 |
1984/07/10 | 590 | 590 | 590 | 590 | 32,000 |
1984/07/09 | 630 | 630 | 620 | 620 | 49,000 |
1984/07/06 | 570 | 570 | 568 | 570 | 12,000 |
1984/07/05 | 561 | 568 | 561 | 568 | 8,000 |
1984/07/04 | 561 | 564 | 561 | 562 | 8,000 |
1984/07/03 | 561 | 561 | 561 | 561 | 2,000 |
1984/07/02 | 580 | 590 | 550 | 550 | 18,000 |
1984/06/30 | 581 | 590 | 580 | 580 | 14,000 |
1984/06/29 | 590 | 590 | 590 | 590 | 13,000 |
1984/06/28 | 590 | 590 | 590 | 590 | 3,000 |
1984/06/27 | 590 | 600 | 590 | 590 | 20,000 |
1984/06/26 | 599 | 600 | 590 | 590 | 23,000 |
1984/06/25 | 590 | 591 | 590 | 590 | 26,000 |
1984/06/23 | 591 | 591 | 590 | 590 | 11,000 |
1984/06/22 | 590 | 590 | 590 | 590 | 7,000 |
1984/06/21 | 590 | 595 | 590 | 590 | 6,000 |
1984/06/20 | 600 | 600 | 585 | 585 | 6,000 |
1984/06/19 | 589 | 589 | 589 | 589 | 12,000 |
1984/06/18 | 600 | 600 | 589 | 589 | 24,000 |
1984/06/16 | 600 | 600 | 600 | 600 | 2,000 |
1984/06/15 | 600 | 600 | 600 | 600 | 28,000 |
1984/06/14 | 600 | 601 | 600 | 601 | 8,000 |
1984/06/13 | 600 | 600 | 600 | 600 | 16,000 |
1984/06/12 | 599 | 600 | 595 | 600 | 46,000 |
1984/06/11 | 606 | 606 | 599 | 599 | 5,000 |
1984/06/08 | 595 | 600 | 595 | 600 | 10,000 |
1984/06/07 | 586 | 590 | 585 | 590 | 11,000 |
1984/06/06 | 586 | 586 | 585 | 585 | 5,000 |
1984/06/05 | 601 | 601 | 581 | 581 | 7,000 |
1984/06/04 | 590 | 590 | 581 | 581 | 8,000 |
1984/06/02 | 600 | 600 | 590 | 590 | 4,000 |
1984/06/01 | 599 | 600 | 580 | 584 | 8,000 |
1984/05/31 | 610 | 610 | 599 | 599 | 14,000 |
1984/05/30 | 620 | 621 | 611 | 611 | 35,000 |
1984/05/29 | 609 | 630 | 600 | 620 | 64,000 |
1984/05/28 | 600 | 612 | 600 | 612 | 14,000 |
1984/05/26 | 580 | 581 | 580 | 580 | 21,000 |
1984/05/25 | 580 | 580 | 580 | 580 | 8,000 |
1984/05/24 | 580 | 580 | 580 | 580 | 18,000 |
1984/05/23 | 585 | 589 | 580 | 580 | 8,000 |
1984/05/21 | 591 | 591 | 590 | 590 | 3,000 |
1984/05/19 | 581 | 587 | 581 | 586 | 5,000 |
1984/05/18 | 590 | 590 | 580 | 580 | 7,000 |
1984/05/17 | 581 | 600 | 581 | 600 | 4,000 |
1984/05/15 | 580 | 580 | 575 | 575 | 16,000 |
1984/05/14 | 620 | 620 | 590 | 590 | 18,000 |
1984/05/11 | 620 | 620 | 608 | 608 | 7,000 |
1984/05/10 | 623 | 623 | 610 | 610 | 7,000 |
1984/05/09 | 630 | 631 | 623 | 623 | 40,000 |
1984/05/08 | 610 | 630 | 610 | 630 | 47,000 |
1984/05/07 | 600 | 608 | 600 | 603 | 6,000 |
1984/05/04 | 610 | 610 | 595 | 595 | 31,000 |
1984/05/02 | 600 | 608 | 585 | 608 | 22,000 |
1984/05/01 | 585 | 610 | 580 | 610 | 27,000 |
1984/04/28 | 584 | 584 | 572 | 584 | 15,000 |
1984/04/27 | 580 | 583 | 580 | 582 | 19,000 |
1984/04/26 | 590 | 590 | 580 | 584 | 42,000 |
1984/04/25 | 590 | 593 | 590 | 593 | 25,000 |
1984/04/24 | 590 | 610 | 585 | 590 | 148,000 |
1984/04/23 | 610 | 611 | 605 | 609 | 33,000 |
1984/04/21 | 585 | 600 | 580 | 600 | 30,000 |
1984/04/20 | 585 | 585 | 579 | 585 | 33,000 |
1984/04/19 | 581 | 585 | 580 | 584 | 17,000 |
1984/04/18 | 581 | 581 | 580 | 581 | 14,000 |
1984/04/17 | 582 | 586 | 581 | 581 | 23,000 |
1984/04/16 | 586 | 586 | 586 | 586 | 15,000 |
1984/04/13 | 588 | 588 | 588 | 588 | 17,000 |
1984/04/12 | 590 | 599 | 585 | 596 | 10,000 |
1984/04/11 | 600 | 600 | 583 | 584 | 12,000 |
1984/04/10 | 600 | 600 | 581 | 582 | 20,000 |
1984/04/09 | 600 | 600 | 593 | 593 | 7,000 |
1984/04/07 | 593 | 593 | 593 | 593 | 3,000 |
1984/04/06 | 593 | 593 | 590 | 593 | 83,000 |
1984/04/05 | 600 | 610 | 590 | 601 | 55,000 |
1984/04/04 | 595 | 605 | 590 | 600 | 22,000 |
1984/04/03 | 580 | 600 | 580 | 600 | 38,000 |
1984/04/02 | 599 | 601 | 599 | 600 | 15,000 |
1984/03/31 | 604 | 604 | 590 | 590 | 11,000 |
1984/03/30 | 607 | 607 | 604 | 604 | 25,000 |
1984/03/29 | 610 | 610 | 609 | 609 | 5,000 |
1984/03/28 | 610 | 610 | 610 | 610 | 4,000 |
1984/03/27 | 610 | 615 | 610 | 610 | 27,000 |
1984/03/26 | 610 | 610 | 608 | 610 | 100,000 |
1984/03/24 | 583 | 584 | 583 | 584 | 4,000 |
1984/03/23 | 605 | 605 | 580 | 581 | 48,000 |
1984/03/22 | 570 | 573 | 570 | 573 | 9,000 |
1984/03/21 | 580 | 590 | 560 | 560 | 24,000 |
1984/03/19 | 580 | 580 | 565 | 570 | 22,000 |
1984/03/17 | 581 | 581 | 570 | 580 | 21,000 |
1984/03/16 | 601 | 606 | 600 | 600 | 19,000 |
1984/03/15 | 600 | 600 | 590 | 590 | 12,000 |
1984/03/14 | 560 | 580 | 555 | 580 | 35,000 |
1984/03/13 | 560 | 571 | 560 | 561 | 13,000 |
1984/03/12 | 560 | 571 | 560 | 571 | 27,000 |
1984/03/09 | 586 | 587 | 581 | 585 | 41,000 |
1984/03/08 | 583 | 589 | 582 | 588 | 26,000 |
1984/03/07 | 582 | 595 | 582 | 582 | 31,000 |
1984/03/06 | 600 | 601 | 592 | 592 | 41,000 |
1984/03/05 | 631 | 631 | 610 | 611 | 22,000 |
1984/03/03 | 631 | 631 | 630 | 630 | 7,000 |
1984/03/02 | 632 | 637 | 630 | 632 | 42,000 |
1984/03/01 | 640 | 640 | 630 | 632 | 19,000 |
1984/02/29 | 636 | 660 | 630 | 650 | 84,000 |
1984/02/28 | 635 | 635 | 635 | 635 | 15,000 |
1984/02/27 | 651 | 651 | 638 | 638 | 20,000 |
1984/02/25 | 641 | 650 | 640 | 645 | 17,000 |
1984/02/24 | 641 | 641 | 638 | 638 | 16,000 |
1984/02/23 | 653 | 653 | 640 | 640 | 29,000 |
1984/02/22 | 650 | 660 | 650 | 660 | 24,000 |
1984/02/21 | 660 | 665 | 650 | 650 | 40,000 |
1984/02/20 | 671 | 672 | 650 | 650 | 13,000 |
1984/02/18 | 650 | 672 | 650 | 672 | 19,000 |
1984/02/17 | 698 | 698 | 650 | 650 | 92,000 |
1984/02/16 | 677 | 700 | 665 | 699 | 122,000 |
1984/02/15 | 635 | 684 | 635 | 684 | 68,000 |
1984/02/14 | 649 | 650 | 640 | 640 | 11,000 |
1984/02/13 | 640 | 650 | 640 | 650 | 23,000 |
1984/02/10 | 632 | 636 | 630 | 630 | 14,000 |
1984/02/09 | 640 | 640 | 630 | 630 | 19,000 |
1984/02/08 | 646 | 655 | 645 | 645 | 34,000 |
1984/02/07 | 649 | 655 | 645 | 645 | 32,000 |
1984/02/06 | 660 | 660 | 647 | 659 | 19,000 |
1984/02/04 | 655 | 660 | 653 | 660 | 16,000 |
1984/02/03 | 663 | 663 | 646 | 646 | 91,000 |
1984/02/02 | 655 | 665 | 655 | 663 | 78,000 |
1984/02/01 | 670 | 670 | 655 | 663 | 67,000 |
1984/01/31 | 650 | 661 | 640 | 650 | 55,000 |
1984/01/30 | 669 | 670 | 660 | 661 | 30,000 |
1984/01/28 | 654 | 670 | 654 | 670 | 69,000 |
1984/01/27 | 652 | 664 | 652 | 664 | 65,000 |
1984/01/26 | 645 | 658 | 645 | 646 | 76,000 |
1984/01/25 | 675 | 680 | 660 | 660 | 78,000 |
1984/01/24 | 670 | 685 | 670 | 681 | 90,000 |
1984/01/23 | 689 | 689 | 672 | 680 | 56,000 |
1984/01/21 | 666 | 666 | 652 | 662 | 84,000 |
1984/01/20 | 675 | 679 | 660 | 660 | 67,000 |
1984/01/19 | 708 | 710 | 680 | 695 | 94,000 |
1984/01/18 | 695 | 720 | 690 | 709 | 333,000 |
1984/01/17 | 665 | 686 | 653 | 655 | 252,000 |
1984/01/13 | 665 | 670 | 650 | 652 | 221,000 |
1984/01/12 | 670 | 675 | 651 | 675 | 324,000 |
1984/01/11 | 701 | 715 | 680 | 680 | 314,000 |
1984/01/10 | 710 | 725 | 695 | 720 | 519,000 |
1984/01/09 | 740 | 750 | 720 | 750 | 443,000 |
1984/01/07 | 707 | 757 | 700 | 747 | 797,000 |
1984/01/06 | 640 | 665 | 640 | 664 | 811,000 |
1984/01/05 | 610 | 671 | 610 | 640 | 1,052,000 |
1984/01/04 | 585 | 616 | 584 | 600 | 270,000 |