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 |
---|---|---|---|---|---|
1985/12/28 | 560 | 560 | 557 | 557 | 4,000 |
1985/12/27 | 555 | 570 | 555 | 570 | 7,000 |
1985/12/26 | 563 | 565 | 555 | 557 | 10,000 |
1985/12/25 | 569 | 570 | 552 | 552 | 8,000 |
1985/12/24 | 553 | 570 | 553 | 570 | 10,000 |
1985/12/23 | 557 | 560 | 550 | 550 | 23,000 |
1985/12/21 | 551 | 555 | 551 | 555 | 7,000 |
1985/12/20 | 555 | 555 | 549 | 549 | 14,000 |
1985/12/19 | 560 | 560 | 552 | 555 | 20,000 |
1985/12/18 | 557 | 569 | 557 | 561 | 8,000 |
1985/12/17 | 560 | 560 | 557 | 557 | 9,000 |
1985/12/16 | 570 | 575 | 561 | 561 | 21,000 |
1985/12/13 | 561 | 566 | 550 | 566 | 24,000 |
1985/12/12 | 565 | 566 | 560 | 566 | 21,000 |
1985/12/11 | 562 | 570 | 561 | 565 | 23,000 |
1985/12/10 | 566 | 566 | 560 | 560 | 16,000 |
1985/12/09 | 563 | 563 | 563 | 563 | 6,000 |
1985/12/07 | 570 | 570 | 565 | 565 | 12,000 |
1985/12/06 | 574 | 575 | 566 | 570 | 21,000 |
1985/12/05 | 574 | 575 | 573 | 575 | 13,000 |
1985/12/04 | 576 | 576 | 573 | 575 | 19,000 |
1985/12/03 | 585 | 585 | 565 | 576 | 81,000 |
1985/12/02 | 563 | 600 | 558 | 600 | 39,000 |
1985/11/30 | 541 | 550 | 541 | 543 | 14,000 |
1985/11/29 | 536 | 541 | 536 | 541 | 32,000 |
1985/11/28 | 541 | 542 | 540 | 540 | 40,000 |
1985/11/27 | 541 | 541 | 540 | 541 | 38,000 |
1985/11/26 | 541 | 541 | 540 | 541 | 18,000 |
1985/11/25 | 541 | 542 | 540 | 540 | 27,000 |
1985/11/22 | 541 | 542 | 540 | 541 | 27,000 |
1985/11/21 | 540 | 541 | 540 | 540 | 19,000 |
1985/11/20 | 538 | 540 | 538 | 540 | 4,000 |
1985/11/19 | 541 | 541 | 540 | 540 | 22,000 |
1985/11/18 | 541 | 541 | 540 | 541 | 32,000 |
1985/11/15 | 540 | 541 | 540 | 541 | 10,000 |
1985/11/14 | 536 | 540 | 536 | 536 | 7,000 |
1985/11/13 | 540 | 540 | 536 | 540 | 14,000 |
1985/11/11 | 541 | 541 | 540 | 541 | 28,000 |
1985/11/08 | 536 | 540 | 535 | 540 | 13,000 |
1985/11/07 | 536 | 540 | 535 | 535 | 12,000 |
1985/11/06 | 541 | 541 | 540 | 540 | 25,000 |
1985/11/05 | 540 | 541 | 540 | 541 | 16,000 |
1985/11/02 | 540 | 540 | 540 | 540 | 23,000 |
1985/11/01 | 541 | 541 | 541 | 541 | 18,000 |
1985/10/31 | 541 | 541 | 540 | 540 | 23,000 |
1985/10/30 | 541 | 541 | 541 | 541 | 9,000 |
1985/10/28 | 541 | 541 | 541 | 541 | 4,000 |
1985/10/26 | 541 | 541 | 541 | 541 | 26,000 |
1985/10/25 | 545 | 545 | 544 | 544 | 82,000 |
1985/10/24 | 552 | 552 | 552 | 552 | 11,000 |
1985/10/22 | 561 | 561 | 551 | 551 | 19,000 |
1985/10/21 | 550 | 562 | 550 | 560 | 25,000 |
1985/10/18 | 550 | 554 | 543 | 554 | 12,000 |
1985/10/17 | 556 | 560 | 556 | 556 | 9,000 |
1985/10/16 | 550 | 560 | 550 | 555 | 13,000 |
1985/10/15 | 542 | 560 | 542 | 560 | 26,000 |
1985/10/14 | 553 | 553 | 550 | 550 | 18,000 |
1985/10/11 | 545 | 563 | 545 | 563 | 51,000 |
1985/10/09 | 540 | 540 | 540 | 540 | 10,000 |
1985/10/08 | 540 | 540 | 531 | 540 | 12,000 |
1985/10/07 | 550 | 550 | 550 | 550 | 7,000 |
1985/10/05 | 541 | 550 | 541 | 550 | 6,000 |
1985/10/04 | 545 | 548 | 530 | 530 | 39,000 |
1985/10/03 | 545 | 545 | 544 | 545 | 11,000 |
1985/10/02 | 550 | 550 | 544 | 544 | 18,000 |
1985/10/01 | 540 | 541 | 530 | 530 | 71,000 |
1985/09/30 | 542 | 550 | 540 | 550 | 13,000 |
1985/09/28 | 542 | 550 | 540 | 550 | 10,000 |
1985/09/27 | 542 | 550 | 542 | 550 | 5,000 |
1985/09/26 | 550 | 550 | 540 | 542 | 10,000 |
1985/09/25 | 564 | 564 | 560 | 560 | 4,000 |
1985/09/24 | 560 | 565 | 551 | 565 | 13,000 |
1985/09/21 | 550 | 560 | 546 | 560 | 11,000 |
1985/09/20 | 551 | 551 | 550 | 550 | 18,000 |
1985/09/19 | 550 | 550 | 546 | 550 | 13,000 |
1985/09/18 | 546 | 547 | 546 | 547 | 4,000 |
1985/09/17 | 560 | 560 | 535 | 545 | 31,000 |
1985/09/13 | 554 | 560 | 553 | 560 | 42,000 |
1985/09/12 | 551 | 553 | 551 | 553 | 4,000 |
1985/09/11 | 560 | 560 | 540 | 540 | 19,000 |
1985/09/10 | 575 | 575 | 570 | 570 | 19,000 |
1985/09/09 | 568 | 577 | 568 | 575 | 49,000 |
1985/09/07 | 568 | 570 | 567 | 568 | 9,000 |
1985/09/06 | 569 | 569 | 564 | 568 | 19,000 |
1985/09/05 | 560 | 570 | 560 | 570 | 35,000 |
1985/09/04 | 560 | 560 | 550 | 550 | 28,000 |
1985/09/03 | 551 | 559 | 549 | 559 | 14,000 |
1985/09/02 | 550 | 555 | 549 | 554 | 19,000 |
1985/08/31 | 540 | 549 | 540 | 540 | 12,000 |
1985/08/30 | 550 | 551 | 550 | 550 | 5,000 |
1985/08/29 | 551 | 551 | 538 | 551 | 5,000 |
1985/08/28 | 555 | 555 | 549 | 555 | 18,000 |
1985/08/27 | 554 | 555 | 550 | 555 | 16,000 |
1985/08/26 | 550 | 559 | 550 | 559 | 11,000 |
1985/08/24 | 535 | 535 | 530 | 530 | 27,000 |
1985/08/23 | 550 | 550 | 538 | 540 | 19,000 |
1985/08/22 | 550 | 550 | 539 | 540 | 28,000 |
1985/08/21 | 552 | 552 | 540 | 541 | 4,000 |
1985/08/20 | 555 | 555 | 550 | 552 | 9,000 |
1985/08/19 | 559 | 560 | 551 | 560 | 20,000 |
1985/08/16 | 532 | 533 | 530 | 530 | 30,000 |
1985/08/15 | 540 | 540 | 531 | 531 | 12,000 |
1985/08/14 | 540 | 542 | 535 | 541 | 11,000 |
1985/08/13 | 540 | 540 | 539 | 539 | 9,000 |
1985/08/12 | 533 | 540 | 533 | 540 | 55,000 |
1985/08/09 | 533 | 533 | 532 | 532 | 6,000 |
1985/08/08 | 533 | 533 | 532 | 532 | 2,000 |
1985/08/07 | 532 | 532 | 532 | 532 | 1,000 |
1985/08/06 | 535 | 536 | 530 | 531 | 21,000 |
1985/08/05 | 549 | 549 | 535 | 535 | 22,000 |
1985/08/03 | 535 | 539 | 535 | 539 | 6,000 |
1985/08/02 | 540 | 540 | 531 | 540 | 16,000 |
1985/08/01 | 537 | 546 | 535 | 537 | 20,000 |
1985/07/31 | 536 | 540 | 536 | 537 | 10,000 |
1985/07/30 | 531 | 535 | 530 | 535 | 26,000 |
1985/07/29 | 540 | 546 | 535 | 535 | 17,000 |
1985/07/27 | 550 | 550 | 540 | 540 | 16,000 |
1985/07/26 | 554 | 555 | 550 | 550 | 11,000 |
1985/07/25 | 556 | 560 | 555 | 555 | 8,000 |
1985/07/24 | 546 | 546 | 546 | 546 | 1,000 |
1985/07/23 | 559 | 559 | 540 | 540 | 11,000 |
1985/07/22 | 570 | 570 | 560 | 560 | 30,000 |
1985/07/20 | 558 | 560 | 558 | 560 | 6,000 |
1985/07/19 | 541 | 560 | 541 | 560 | 6,000 |
1985/07/18 | 538 | 550 | 535 | 540 | 23,000 |
1985/07/17 | 541 | 555 | 540 | 547 | 8,000 |
1985/07/16 | 536 | 545 | 535 | 535 | 14,000 |
1985/07/15 | 550 | 550 | 530 | 535 | 15,000 |
1985/07/12 | 555 | 555 | 540 | 540 | 24,000 |
1985/07/11 | 564 | 565 | 559 | 559 | 8,000 |
1985/07/10 | 562 | 565 | 560 | 565 | 22,000 |
1985/07/09 | 570 | 571 | 562 | 565 | 20,000 |
1985/07/08 | 574 | 577 | 570 | 570 | 29,000 |
1985/07/06 | 556 | 560 | 556 | 560 | 15,000 |
1985/07/05 | 551 | 560 | 550 | 555 | 36,000 |
1985/07/04 | 550 | 550 | 545 | 550 | 33,000 |
1985/07/02 | 545 | 550 | 542 | 543 | 17,000 |
1985/07/01 | 542 | 545 | 542 | 545 | 9,000 |
1985/06/29 | 541 | 550 | 541 | 541 | 6,000 |
1985/06/28 | 545 | 545 | 540 | 540 | 17,000 |
1985/06/27 | 545 | 550 | 541 | 550 | 9,000 |
1985/06/26 | 549 | 550 | 540 | 540 | 34,000 |
1985/06/25 | 546 | 550 | 540 | 550 | 54,000 |
1985/06/24 | 541 | 550 | 540 | 545 | 21,000 |
1985/06/22 | 540 | 540 | 537 | 540 | 16,000 |
1985/06/21 | 540 | 541 | 538 | 540 | 13,000 |
1985/06/20 | 550 | 550 | 537 | 537 | 13,000 |
1985/06/19 | 543 | 550 | 540 | 550 | 24,000 |
1985/06/18 | 540 | 540 | 540 | 540 | 18,000 |
1985/06/17 | 552 | 552 | 550 | 552 | 12,000 |
1985/06/15 | 550 | 556 | 545 | 546 | 13,000 |
1985/06/14 | 550 | 550 | 540 | 540 | 15,000 |
1985/06/13 | 550 | 550 | 537 | 545 | 7,000 |
1985/06/12 | 533 | 550 | 532 | 540 | 9,000 |
1985/06/11 | 539 | 540 | 530 | 530 | 61,000 |
1985/06/10 | 535 | 539 | 535 | 536 | 38,000 |
1985/06/07 | 537 | 551 | 537 | 537 | 222,000 |
1985/06/06 | 550 | 550 | 545 | 547 | 10,000 |
1985/06/05 | 531 | 550 | 530 | 550 | 18,000 |
1985/06/04 | 534 | 540 | 533 | 533 | 7,000 |
1985/06/03 | 534 | 535 | 531 | 533 | 16,000 |
1985/06/01 | 535 | 535 | 531 | 531 | 9,000 |
1985/05/31 | 535 | 535 | 530 | 535 | 16,000 |
1985/05/30 | 531 | 533 | 530 | 530 | 22,000 |
1985/05/29 | 530 | 545 | 530 | 530 | 41,000 |
1985/05/28 | 535 | 550 | 535 | 540 | 11,000 |
1985/05/27 | 540 | 540 | 520 | 520 | 34,000 |
1985/05/25 | 552 | 552 | 547 | 547 | 4,000 |
1985/05/24 | 552 | 552 | 552 | 552 | 6,000 |
1985/05/23 | 531 | 532 | 530 | 532 | 7,000 |
1985/05/22 | 531 | 533 | 530 | 530 | 23,000 |
1985/05/21 | 546 | 547 | 530 | 530 | 42,000 |
1985/05/20 | 545 | 545 | 545 | 545 | 13,000 |
1985/05/18 | 530 | 536 | 530 | 535 | 12,000 |
1985/05/17 | 550 | 550 | 522 | 522 | 20,000 |
1985/05/16 | 565 | 565 | 560 | 560 | 20,000 |
1985/05/15 | 575 | 578 | 570 | 570 | 83,000 |
1985/05/14 | 570 | 580 | 560 | 580 | 99,000 |
1985/05/13 | 550 | 560 | 550 | 559 | 43,000 |
1985/05/10 | 521 | 523 | 520 | 523 | 17,000 |
1985/05/09 | 533 | 533 | 525 | 525 | 7,000 |
1985/05/08 | 552 | 553 | 552 | 553 | 11,000 |
1985/05/04 | 522 | 522 | 522 | 522 | 3,000 |
1985/05/02 | 521 | 521 | 521 | 521 | 2,000 |
1985/05/01 | 520 | 521 | 520 | 520 | 23,000 |
1985/04/30 | 520 | 520 | 520 | 520 | 13,000 |
1985/04/26 | 520 | 520 | 520 | 520 | 14,000 |
1985/04/25 | 521 | 521 | 520 | 520 | 9,000 |
1985/04/24 | 521 | 521 | 515 | 515 | 82,000 |
1985/04/23 | 521 | 523 | 521 | 523 | 5,000 |
1985/04/20 | 516 | 517 | 516 | 517 | 12,000 |
1985/04/19 | 525 | 525 | 515 | 515 | 20,000 |
1985/04/16 | 551 | 551 | 551 | 551 | 10,000 |
1985/04/12 | 564 | 564 | 560 | 560 | 5,000 |
1985/04/10 | 579 | 579 | 570 | 570 | 28,000 |
1985/04/09 | 570 | 579 | 570 | 579 | 28,000 |
1985/04/08 | 560 | 560 | 560 | 560 | 26,000 |
1985/04/05 | 520 | 541 | 520 | 541 | 12,000 |
1985/04/04 | 518 | 520 | 517 | 520 | 16,000 |
1985/04/03 | 520 | 520 | 520 | 520 | 10,000 |
1985/04/02 | 520 | 520 | 520 | 520 | 3,000 |
1985/04/01 | 517 | 520 | 516 | 520 | 7,000 |
1985/03/30 | 520 | 530 | 515 | 515 | 12,000 |
1985/03/29 | 521 | 521 | 520 | 520 | 15,000 |
1985/03/28 | 521 | 521 | 521 | 521 | 1,000 |
1985/03/27 | 520 | 520 | 520 | 520 | 23,000 |
1985/03/26 | 539 | 539 | 539 | 539 | 58,000 |
1985/03/25 | 540 | 540 | 540 | 540 | 1,000 |
1985/03/23 | 525 | 535 | 525 | 535 | 16,000 |
1985/03/22 | 521 | 521 | 520 | 520 | 19,000 |
1985/03/20 | 523 | 525 | 522 | 522 | 10,000 |
1985/03/19 | 530 | 530 | 521 | 521 | 15,000 |
1985/03/18 | 540 | 540 | 530 | 530 | 8,000 |
1985/03/16 | 542 | 542 | 542 | 542 | 2,000 |
1985/03/15 | 540 | 541 | 540 | 540 | 88,000 |
1985/03/14 | 522 | 540 | 521 | 540 | 7,000 |
1985/03/13 | 521 | 527 | 520 | 520 | 42,000 |
1985/03/12 | 520 | 521 | 520 | 521 | 10,000 |
1985/03/11 | 525 | 525 | 518 | 518 | 24,000 |
1985/03/08 | 530 | 530 | 523 | 525 | 18,000 |
1985/03/07 | 526 | 530 | 526 | 530 | 7,000 |
1985/03/06 | 530 | 530 | 525 | 530 | 19,000 |
1985/03/05 | 540 | 540 | 531 | 531 | 20,000 |
1985/03/04 | 550 | 550 | 540 | 540 | 10,000 |
1985/03/02 | 531 | 531 | 531 | 531 | 2,000 |
1985/03/01 | 530 | 530 | 530 | 530 | 25,000 |
1985/02/28 | 539 | 545 | 539 | 539 | 17,000 |
1985/02/27 | 539 | 540 | 539 | 539 | 27,000 |
1985/02/26 | 540 | 540 | 540 | 540 | 21,000 |
1985/02/25 | 540 | 540 | 540 | 540 | 9,000 |
1985/02/23 | 536 | 540 | 535 | 537 | 32,000 |
1985/02/22 | 541 | 541 | 535 | 535 | 18,000 |
1985/02/21 | 542 | 542 | 541 | 541 | 7,000 |
1985/02/20 | 540 | 542 | 540 | 541 | 23,000 |
1985/02/19 | 545 | 545 | 540 | 540 | 32,000 |
1985/02/18 | 552 | 552 | 546 | 546 | 7,000 |
1985/02/16 | 545 | 545 | 545 | 545 | 7,000 |
1985/02/15 | 546 | 546 | 545 | 545 | 18,000 |
1985/02/14 | 546 | 546 | 545 | 545 | 7,000 |
1985/02/13 | 545 | 546 | 545 | 546 | 8,000 |
1985/02/12 | 546 | 550 | 545 | 545 | 26,000 |
1985/02/08 | 546 | 546 | 545 | 546 | 23,000 |
1985/02/07 | 545 | 550 | 545 | 545 | 29,000 |
1985/02/06 | 555 | 555 | 545 | 545 | 48,000 |
1985/02/05 | 560 | 560 | 558 | 558 | 20,000 |
1985/02/02 | 558 | 559 | 558 | 558 | 9,000 |
1985/02/01 | 560 | 560 | 560 | 560 | 17,000 |
1985/01/31 | 560 | 561 | 555 | 556 | 29,000 |
1985/01/30 | 566 | 566 | 560 | 560 | 19,000 |
1985/01/29 | 561 | 561 | 560 | 561 | 22,000 |
1985/01/28 | 565 | 567 | 565 | 565 | 29,000 |
1985/01/26 | 565 | 570 | 560 | 570 | 19,000 |
1985/01/25 | 580 | 581 | 570 | 570 | 22,000 |
1985/01/23 | 581 | 581 | 560 | 560 | 30,000 |
1985/01/22 | 591 | 591 | 580 | 580 | 20,000 |
1985/01/21 | 591 | 591 | 591 | 591 | 9,000 |
1985/01/19 | 590 | 591 | 569 | 569 | 22,000 |
1985/01/18 | 600 | 601 | 580 | 601 | 21,000 |
1985/01/17 | 595 | 596 | 591 | 595 | 12,000 |
1985/01/16 | 593 | 604 | 593 | 604 | 8,000 |
1985/01/14 | 591 | 591 | 591 | 591 | 4,000 |
1985/01/11 | 601 | 601 | 590 | 590 | 15,000 |
1985/01/10 | 610 | 610 | 569 | 569 | 16,000 |
1985/01/09 | 622 | 622 | 590 | 610 | 42,000 |
1985/01/08 | 604 | 630 | 604 | 620 | 71,000 |
1985/01/07 | 627 | 627 | 627 | 627 | 6,000 |
1985/01/04 | 617 | 630 | 617 | 630 | 16,000 |