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 |
---|---|---|---|---|---|
1986/12/27 | 591 | 591 | 590 | 590 | 5,000 |
1986/12/26 | 591 | 600 | 590 | 590 | 6,000 |
1986/12/25 | 590 | 600 | 590 | 590 | 5,000 |
1986/12/24 | 579 | 590 | 579 | 589 | 5,000 |
1986/12/23 | 580 | 581 | 580 | 580 | 19,000 |
1986/12/22 | 590 | 593 | 575 | 580 | 20,000 |
1986/12/19 | 595 | 595 | 595 | 595 | 18,000 |
1986/12/18 | 599 | 599 | 571 | 571 | 16,000 |
1986/12/17 | 575 | 590 | 575 | 590 | 7,000 |
1986/12/16 | 571 | 571 | 571 | 571 | 12,000 |
1986/12/12 | 630 | 630 | 629 | 629 | 15,000 |
1986/12/11 | 625 | 630 | 620 | 620 | 8,000 |
1986/12/10 | 629 | 629 | 625 | 625 | 8,000 |
1986/12/09 | 631 | 631 | 630 | 631 | 4,000 |
1986/12/08 | 626 | 640 | 626 | 630 | 11,000 |
1986/12/05 | 640 | 640 | 626 | 626 | 12,000 |
1986/12/04 | 624 | 635 | 624 | 635 | 7,000 |
1986/12/03 | 620 | 623 | 618 | 623 | 10,000 |
1986/12/02 | 620 | 620 | 606 | 606 | 6,000 |
1986/12/01 | 610 | 610 | 605 | 605 | 4,000 |
1986/11/29 | 609 | 610 | 609 | 610 | 6,000 |
1986/11/28 | 620 | 620 | 615 | 615 | 8,000 |
1986/11/26 | 591 | 605 | 591 | 600 | 44,000 |
1986/11/25 | 597 | 600 | 590 | 595 | 23,000 |
1986/11/22 | 586 | 590 | 586 | 587 | 11,000 |
1986/11/21 | 595 | 595 | 585 | 585 | 18,000 |
1986/11/20 | 595 | 595 | 590 | 590 | 13,000 |
1986/11/19 | 590 | 590 | 590 | 590 | 5,000 |
1986/11/18 | 580 | 587 | 580 | 587 | 9,000 |
1986/11/17 | 581 | 581 | 581 | 581 | 3,000 |
1986/11/14 | 585 | 585 | 575 | 575 | 6,000 |
1986/11/13 | 581 | 585 | 581 | 585 | 9,000 |
1986/11/12 | 580 | 580 | 580 | 580 | 3,000 |
1986/11/11 | 575 | 575 | 560 | 560 | 12,000 |
1986/11/10 | 560 | 570 | 560 | 570 | 3,000 |
1986/11/07 | 550 | 555 | 550 | 555 | 11,000 |
1986/11/05 | 550 | 560 | 550 | 560 | 7,000 |
1986/11/04 | 548 | 550 | 548 | 548 | 18,000 |
1986/11/01 | 550 | 550 | 540 | 550 | 15,000 |
1986/10/31 | 551 | 554 | 550 | 550 | 23,000 |
1986/10/30 | 555 | 556 | 555 | 556 | 3,000 |
1986/10/29 | 557 | 560 | 555 | 555 | 15,000 |
1986/10/28 | 553 | 553 | 551 | 552 | 6,000 |
1986/10/27 | 551 | 551 | 551 | 551 | 2,000 |
1986/10/24 | 535 | 540 | 533 | 533 | 23,000 |
1986/10/23 | 535 | 542 | 530 | 540 | 29,000 |
1986/10/22 | 542 | 546 | 540 | 540 | 10,000 |
1986/10/17 | 580 | 580 | 580 | 580 | 6,000 |
1986/10/16 | 570 | 580 | 570 | 577 | 6,000 |
1986/10/15 | 581 | 581 | 580 | 580 | 6,000 |
1986/10/14 | 591 | 591 | 580 | 580 | 8,000 |
1986/10/13 | 590 | 590 | 588 | 588 | 5,000 |
1986/10/09 | 595 | 595 | 591 | 591 | 3,000 |
1986/10/08 | 591 | 591 | 591 | 591 | 3,000 |
1986/10/07 | 590 | 591 | 590 | 590 | 3,000 |
1986/10/06 | 590 | 590 | 590 | 590 | 1,000 |
1986/10/03 | 590 | 590 | 580 | 590 | 7,000 |
1986/10/02 | 590 | 590 | 590 | 590 | 11,000 |
1986/10/01 | 600 | 610 | 585 | 585 | 18,000 |
1986/09/29 | 596 | 597 | 596 | 596 | 9,000 |
1986/09/27 | 591 | 595 | 591 | 595 | 3,000 |
1986/09/26 | 585 | 585 | 585 | 585 | 18,000 |
1986/09/25 | 589 | 589 | 580 | 585 | 34,000 |
1986/09/24 | 581 | 590 | 581 | 590 | 9,000 |
1986/09/22 | 580 | 580 | 575 | 580 | 14,000 |
1986/09/19 | 580 | 580 | 580 | 580 | 5,000 |
1986/09/18 | 580 | 580 | 570 | 570 | 7,000 |
1986/09/17 | 580 | 590 | 575 | 590 | 5,000 |
1986/09/16 | 600 | 600 | 590 | 590 | 7,000 |
1986/09/12 | 608 | 608 | 596 | 596 | 9,000 |
1986/09/11 | 616 | 616 | 610 | 610 | 16,000 |
1986/09/09 | 615 | 616 | 615 | 615 | 3,000 |
1986/09/08 | 615 | 615 | 611 | 615 | 9,000 |
1986/09/06 | 625 | 625 | 615 | 615 | 14,000 |
1986/09/05 | 629 | 635 | 629 | 635 | 4,000 |
1986/09/04 | 616 | 629 | 615 | 629 | 7,000 |
1986/09/03 | 617 | 617 | 615 | 615 | 3,000 |
1986/09/02 | 618 | 619 | 618 | 619 | 7,000 |
1986/09/01 | 621 | 626 | 616 | 616 | 15,000 |
1986/08/30 | 630 | 630 | 630 | 630 | 2,000 |
1986/08/29 | 621 | 621 | 620 | 620 | 6,000 |
1986/08/28 | 617 | 622 | 617 | 618 | 13,000 |
1986/08/27 | 625 | 625 | 615 | 615 | 22,000 |
1986/08/26 | 627 | 630 | 625 | 625 | 14,000 |
1986/08/25 | 635 | 635 | 625 | 625 | 11,000 |
1986/08/23 | 630 | 635 | 630 | 635 | 7,000 |
1986/08/22 | 621 | 639 | 620 | 630 | 22,000 |
1986/08/21 | 645 | 650 | 620 | 620 | 24,000 |
1986/08/20 | 656 | 660 | 649 | 649 | 24,000 |
1986/08/19 | 656 | 660 | 655 | 655 | 18,000 |
1986/08/18 | 656 | 663 | 656 | 662 | 11,000 |
1986/08/15 | 657 | 658 | 657 | 658 | 6,000 |
1986/08/14 | 653 | 661 | 653 | 656 | 12,000 |
1986/08/13 | 651 | 651 | 650 | 651 | 22,000 |
1986/08/12 | 675 | 685 | 652 | 652 | 27,000 |
1986/08/11 | 670 | 678 | 670 | 675 | 9,000 |
1986/08/08 | 680 | 690 | 675 | 675 | 14,000 |
1986/08/07 | 681 | 689 | 680 | 680 | 21,000 |
1986/08/06 | 690 | 690 | 690 | 690 | 5,000 |
1986/08/05 | 699 | 699 | 690 | 692 | 11,000 |
1986/08/04 | 700 | 700 | 700 | 700 | 12,000 |
1986/08/02 | 684 | 685 | 670 | 680 | 12,000 |
1986/08/01 | 685 | 685 | 685 | 685 | 5,000 |
1986/07/31 | 701 | 701 | 695 | 695 | 12,000 |
1986/07/30 | 692 | 692 | 692 | 692 | 8,000 |
1986/07/29 | 735 | 736 | 720 | 720 | 17,000 |
1986/07/28 | 740 | 740 | 735 | 735 | 28,000 |
1986/07/26 | 730 | 740 | 729 | 735 | 26,000 |
1986/07/25 | 728 | 735 | 720 | 735 | 72,000 |
1986/07/24 | 722 | 740 | 722 | 740 | 40,000 |
1986/07/23 | 720 | 730 | 715 | 715 | 13,000 |
1986/07/22 | 715 | 720 | 715 | 720 | 11,000 |
1986/07/21 | 747 | 748 | 720 | 720 | 53,000 |
1986/07/19 | 746 | 747 | 740 | 747 | 46,000 |
1986/07/18 | 716 | 746 | 716 | 743 | 100,000 |
1986/07/17 | 725 | 732 | 716 | 720 | 42,000 |
1986/07/16 | 725 | 730 | 715 | 730 | 34,000 |
1986/07/15 | 745 | 750 | 740 | 745 | 42,000 |
1986/07/14 | 750 | 750 | 740 | 745 | 25,000 |
1986/07/11 | 739 | 750 | 731 | 750 | 54,000 |
1986/07/10 | 732 | 750 | 732 | 740 | 77,000 |
1986/07/09 | 750 | 755 | 730 | 742 | 37,000 |
1986/07/08 | 758 | 760 | 740 | 755 | 69,000 |
1986/07/07 | 754 | 757 | 745 | 757 | 46,000 |
1986/07/05 | 740 | 760 | 740 | 760 | 40,000 |
1986/07/04 | 770 | 771 | 730 | 730 | 233,000 |
1986/07/03 | 714 | 750 | 714 | 750 | 159,000 |
1986/07/02 | 705 | 711 | 701 | 701 | 32,000 |
1986/07/01 | 698 | 700 | 694 | 700 | 34,000 |
1986/06/30 | 695 | 700 | 690 | 700 | 41,000 |
1986/06/28 | 697 | 697 | 695 | 695 | 16,000 |
1986/06/27 | 700 | 705 | 696 | 700 | 54,000 |
1986/06/26 | 702 | 710 | 701 | 706 | 31,000 |
1986/06/25 | 702 | 715 | 700 | 700 | 65,000 |
1986/06/24 | 720 | 720 | 701 | 701 | 64,000 |
1986/06/23 | 700 | 720 | 700 | 720 | 45,000 |
1986/06/21 | 710 | 710 | 706 | 706 | 11,000 |
1986/06/20 | 720 | 721 | 695 | 720 | 53,000 |
1986/06/19 | 729 | 735 | 720 | 720 | 42,000 |
1986/06/18 | 730 | 730 | 720 | 729 | 59,000 |
1986/06/17 | 720 | 725 | 720 | 725 | 26,000 |
1986/06/16 | 721 | 730 | 717 | 717 | 23,000 |
1986/06/13 | 715 | 725 | 707 | 715 | 61,000 |
1986/06/12 | 738 | 740 | 721 | 721 | 57,000 |
1986/06/11 | 745 | 745 | 733 | 740 | 36,000 |
1986/06/10 | 750 | 751 | 736 | 745 | 98,000 |
1986/06/09 | 749 | 756 | 733 | 756 | 113,000 |
1986/06/07 | 749 | 750 | 737 | 749 | 57,000 |
1986/06/06 | 738 | 745 | 735 | 745 | 71,000 |
1986/06/05 | 750 | 760 | 732 | 736 | 214,000 |
1986/06/04 | 737 | 749 | 736 | 749 | 181,000 |
1986/06/03 | 740 | 744 | 734 | 736 | 103,000 |
1986/06/02 | 742 | 750 | 734 | 734 | 293,000 |
1986/05/31 | 730 | 732 | 721 | 732 | 108,000 |
1986/05/30 | 730 | 744 | 726 | 732 | 320,000 |
1986/05/29 | 709 | 730 | 709 | 725 | 413,000 |
1986/05/28 | 699 | 700 | 680 | 699 | 231,000 |
1986/05/27 | 676 | 698 | 675 | 698 | 131,000 |
1986/05/26 | 670 | 690 | 670 | 675 | 46,000 |
1986/05/24 | 670 | 677 | 670 | 677 | 29,000 |
1986/05/23 | 689 | 689 | 672 | 672 | 63,000 |
1986/05/22 | 680 | 683 | 665 | 675 | 33,000 |
1986/05/21 | 685 | 685 | 680 | 680 | 27,000 |
1986/05/20 | 661 | 680 | 660 | 675 | 38,000 |
1986/05/19 | 665 | 665 | 660 | 660 | 56,000 |
1986/05/17 | 680 | 695 | 650 | 665 | 58,000 |
1986/05/16 | 705 | 708 | 685 | 690 | 234,000 |
1986/05/15 | 690 | 716 | 669 | 716 | 526,000 |
1986/05/14 | 640 | 680 | 636 | 680 | 215,000 |
1986/05/13 | 638 | 645 | 636 | 640 | 52,000 |
1986/05/12 | 636 | 645 | 636 | 637 | 18,000 |
1986/05/09 | 637 | 645 | 635 | 636 | 84,000 |
1986/05/08 | 629 | 635 | 620 | 635 | 50,000 |
1986/05/07 | 610 | 620 | 610 | 620 | 21,000 |
1986/05/06 | 620 | 620 | 605 | 608 | 14,000 |
1986/05/02 | 616 | 622 | 615 | 615 | 36,000 |
1986/05/01 | 617 | 620 | 610 | 616 | 31,000 |
1986/04/30 | 617 | 621 | 617 | 620 | 33,000 |
1986/04/28 | 610 | 616 | 610 | 616 | 7,000 |
1986/04/26 | 616 | 620 | 615 | 620 | 11,000 |
1986/04/25 | 626 | 626 | 615 | 615 | 25,000 |
1986/04/24 | 627 | 630 | 620 | 630 | 33,000 |
1986/04/23 | 626 | 630 | 625 | 625 | 17,000 |
1986/04/22 | 625 | 632 | 618 | 625 | 60,000 |
1986/04/21 | 630 | 635 | 625 | 626 | 54,000 |
1986/04/19 | 636 | 638 | 618 | 620 | 45,000 |
1986/04/18 | 650 | 658 | 635 | 635 | 179,000 |
1986/04/17 | 637 | 648 | 630 | 648 | 153,000 |
1986/04/16 | 640 | 642 | 630 | 635 | 145,000 |
1986/04/15 | 635 | 645 | 630 | 639 | 175,000 |
1986/04/14 | 612 | 630 | 612 | 625 | 91,000 |
1986/04/11 | 595 | 610 | 581 | 602 | 90,000 |
1986/04/10 | 600 | 610 | 600 | 600 | 24,000 |
1986/04/09 | 595 | 599 | 581 | 581 | 32,000 |
1986/04/08 | 575 | 585 | 572 | 582 | 50,000 |
1986/04/07 | 580 | 580 | 575 | 580 | 25,000 |
1986/04/05 | 580 | 580 | 575 | 580 | 41,000 |
1986/04/04 | 579 | 580 | 579 | 580 | 50,000 |
1986/04/03 | 572 | 580 | 572 | 572 | 19,000 |
1986/04/02 | 580 | 580 | 575 | 580 | 54,000 |
1986/04/01 | 600 | 600 | 580 | 580 | 136,000 |
1986/03/31 | 600 | 600 | 590 | 591 | 8,000 |
1986/03/29 | 589 | 589 | 585 | 585 | 3,000 |
1986/03/28 | 571 | 590 | 570 | 590 | 24,000 |
1986/03/27 | 572 | 573 | 571 | 571 | 14,000 |
1986/03/26 | 570 | 570 | 570 | 570 | 17,000 |
1986/03/25 | 592 | 594 | 580 | 590 | 19,000 |
1986/03/24 | 595 | 595 | 594 | 594 | 10,000 |
1986/03/22 | 609 | 609 | 605 | 606 | 8,000 |
1986/03/20 | 596 | 610 | 594 | 610 | 24,000 |
1986/03/19 | 599 | 605 | 592 | 595 | 13,000 |
1986/03/18 | 595 | 600 | 590 | 590 | 22,000 |
1986/03/17 | 590 | 600 | 590 | 595 | 17,000 |
1986/03/15 | 595 | 595 | 586 | 586 | 12,000 |
1986/03/14 | 601 | 601 | 585 | 585 | 70,000 |
1986/03/13 | 602 | 610 | 602 | 602 | 32,000 |
1986/03/12 | 612 | 612 | 605 | 605 | 10,000 |
1986/03/11 | 622 | 622 | 615 | 615 | 11,000 |
1986/03/10 | 613 | 613 | 610 | 612 | 6,000 |
1986/03/07 | 608 | 610 | 600 | 610 | 37,000 |
1986/03/06 | 606 | 608 | 606 | 608 | 19,000 |
1986/03/05 | 639 | 639 | 620 | 621 | 20,000 |
1986/03/04 | 637 | 640 | 634 | 639 | 34,000 |
1986/03/03 | 640 | 645 | 635 | 643 | 59,000 |
1986/03/01 | 632 | 645 | 632 | 635 | 49,000 |
1986/02/28 | 635 | 650 | 625 | 630 | 94,000 |
1986/02/27 | 648 | 650 | 630 | 630 | 241,000 |
1986/02/26 | 618 | 650 | 615 | 643 | 342,000 |
1986/02/25 | 614 | 620 | 610 | 615 | 109,000 |
1986/02/24 | 600 | 610 | 600 | 610 | 33,000 |
1986/02/22 | 592 | 600 | 590 | 600 | 14,000 |
1986/02/21 | 600 | 600 | 591 | 591 | 17,000 |
1986/02/20 | 611 | 611 | 590 | 590 | 36,000 |
1986/02/19 | 605 | 617 | 605 | 617 | 77,000 |
1986/02/18 | 599 | 612 | 599 | 610 | 70,000 |
1986/02/17 | 593 | 595 | 582 | 595 | 25,000 |
1986/02/15 | 596 | 597 | 590 | 595 | 24,000 |
1986/02/14 | 580 | 595 | 580 | 595 | 16,000 |
1986/02/13 | 608 | 619 | 600 | 610 | 90,000 |
1986/02/12 | 599 | 625 | 595 | 625 | 214,000 |
1986/02/10 | 561 | 600 | 560 | 579 | 125,000 |
1986/02/07 | 567 | 568 | 560 | 560 | 17,000 |
1986/02/06 | 564 | 565 | 560 | 565 | 16,000 |
1986/02/05 | 560 | 564 | 555 | 564 | 36,000 |
1986/02/04 | 565 | 565 | 563 | 565 | 15,000 |
1986/02/03 | 556 | 570 | 556 | 569 | 15,000 |
1986/02/01 | 558 | 560 | 555 | 555 | 17,000 |
1986/01/31 | 558 | 558 | 552 | 558 | 20,000 |
1986/01/30 | 565 | 565 | 558 | 560 | 14,000 |
1986/01/29 | 565 | 570 | 565 | 570 | 28,000 |
1986/01/28 | 560 | 560 | 555 | 560 | 17,000 |
1986/01/27 | 565 | 565 | 550 | 553 | 26,000 |
1986/01/25 | 565 | 567 | 564 | 565 | 15,000 |
1986/01/24 | 560 | 565 | 560 | 563 | 30,000 |
1986/01/23 | 560 | 560 | 551 | 551 | 7,000 |
1986/01/22 | 560 | 560 | 558 | 558 | 5,000 |
1986/01/21 | 555 | 563 | 550 | 550 | 21,000 |
1986/01/20 | 560 | 560 | 548 | 555 | 21,000 |
1986/01/18 | 563 | 563 | 560 | 560 | 5,000 |
1986/01/17 | 561 | 563 | 560 | 563 | 23,000 |
1986/01/16 | 565 | 565 | 560 | 560 | 16,000 |
1986/01/14 | 560 | 561 | 555 | 560 | 9,000 |
1986/01/13 | 565 | 565 | 560 | 561 | 15,000 |
1986/01/10 | 560 | 567 | 557 | 560 | 8,000 |
1986/01/09 | 560 | 568 | 560 | 568 | 10,000 |
1986/01/08 | 555 | 555 | 550 | 552 | 20,000 |
1986/01/06 | 576 | 580 | 571 | 572 | 26,000 |
1986/01/04 | 580 | 580 | 575 | 575 | 7,000 |