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 |
|---|---|---|---|---|---|
| 1987/12/28 | 1,020 | 1,020 | 990 | 1,000 | 40,000 |
| 1987/12/26 | 1,080 | 1,080 | 1,020 | 1,020 | 14,000 |
| 1987/12/25 | 1,050 | 1,070 | 1,050 | 1,070 | 58,000 |
| 1987/12/24 | 1,100 | 1,100 | 1,040 | 1,060 | 175,000 |
| 1987/12/23 | 1,110 | 1,120 | 1,080 | 1,120 | 43,000 |
| 1987/12/22 | 1,140 | 1,150 | 1,100 | 1,120 | 100,000 |
| 1987/12/21 | 1,110 | 1,170 | 1,110 | 1,150 | 42,000 |
| 1987/12/18 | 1,140 | 1,140 | 1,100 | 1,100 | 48,000 |
| 1987/12/17 | 1,140 | 1,150 | 1,120 | 1,140 | 33,000 |
| 1987/12/16 | 1,110 | 1,160 | 1,110 | 1,120 | 41,000 |
| 1987/12/15 | 1,130 | 1,180 | 1,100 | 1,100 | 76,000 |
| 1987/12/14 | 1,150 | 1,160 | 1,100 | 1,100 | 52,000 |
| 1987/12/11 | 1,160 | 1,200 | 1,160 | 1,160 | 27,000 |
| 1987/12/10 | 1,150 | 1,250 | 1,140 | 1,240 | 55,000 |
| 1987/12/09 | 1,140 | 1,150 | 1,100 | 1,150 | 76,000 |
| 1987/12/08 | 1,170 | 1,170 | 1,130 | 1,130 | 76,000 |
| 1987/12/07 | 1,150 | 1,180 | 1,150 | 1,170 | 11,000 |
| 1987/12/05 | 1,190 | 1,190 | 1,150 | 1,170 | 35,000 |
| 1987/12/04 | 1,190 | 1,210 | 1,190 | 1,200 | 21,000 |
| 1987/12/03 | 1,230 | 1,250 | 1,220 | 1,230 | 44,000 |
| 1987/12/02 | 1,300 | 1,300 | 1,220 | 1,220 | 62,000 |
| 1987/12/01 | 1,250 | 1,300 | 1,170 | 1,280 | 77,000 |
| 1987/11/30 | 1,360 | 1,370 | 1,230 | 1,250 | 45,000 |
| 1987/11/28 | 1,390 | 1,390 | 1,330 | 1,350 | 103,000 |
| 1987/11/27 | 1,420 | 1,460 | 1,330 | 1,340 | 455,000 |
| 1987/11/26 | 1,130 | 1,300 | 1,120 | 1,300 | 243,000 |
| 1987/11/25 | 1,060 | 1,100 | 1,060 | 1,100 | 36,000 |
| 1987/11/24 | 1,060 | 1,060 | 1,050 | 1,050 | 42,000 |
| 1987/11/20 | 1,050 | 1,090 | 1,050 | 1,060 | 20,000 |
| 1987/11/19 | 1,070 | 1,080 | 1,050 | 1,080 | 20,000 |
| 1987/11/18 | 1,090 | 1,090 | 1,070 | 1,070 | 15,000 |
| 1987/11/17 | 1,120 | 1,140 | 1,100 | 1,100 | 25,000 |
| 1987/11/16 | 1,110 | 1,150 | 1,100 | 1,100 | 49,000 |
| 1987/11/13 | 1,050 | 1,100 | 1,050 | 1,090 | 46,000 |
| 1987/11/12 | 1,070 | 1,070 | 1,030 | 1,030 | 27,000 |
| 1987/11/11 | 1,060 | 1,140 | 1,000 | 1,060 | 41,000 |
| 1987/11/10 | 1,130 | 1,140 | 1,100 | 1,100 | 25,000 |
| 1987/11/09 | 1,200 | 1,200 | 1,130 | 1,130 | 32,000 |
| 1987/11/07 | 1,220 | 1,250 | 1,200 | 1,210 | 16,000 |
| 1987/11/06 | 1,250 | 1,270 | 1,250 | 1,250 | 26,000 |
| 1987/11/05 | 1,270 | 1,280 | 1,230 | 1,270 | 34,000 |
| 1987/11/04 | 1,300 | 1,300 | 1,250 | 1,290 | 22,000 |
| 1987/11/02 | 1,240 | 1,300 | 1,240 | 1,280 | 63,000 |
| 1987/10/31 | 1,180 | 1,200 | 1,130 | 1,200 | 89,000 |
| 1987/10/30 | 1,250 | 1,250 | 1,200 | 1,200 | 28,000 |
| 1987/10/29 | 1,320 | 1,320 | 1,250 | 1,250 | 32,000 |
| 1987/10/28 | 1,300 | 1,320 | 1,250 | 1,320 | 49,000 |
| 1987/10/27 | 1,180 | 1,200 | 1,130 | 1,200 | 55,000 |
| 1987/10/26 | 1,180 | 1,200 | 1,180 | 1,200 | 16,000 |
| 1987/10/24 | 1,320 | 1,350 | 1,300 | 1,320 | 22,000 |
| 1987/10/23 | 1,390 | 1,390 | 1,300 | 1,340 | 31,000 |
| 1987/10/22 | 1,410 | 1,430 | 1,390 | 1,390 | 73,000 |
| 1987/10/21 | 1,280 | 1,370 | 1,280 | 1,330 | 46,000 |
| 1987/10/19 | 1,450 | 1,460 | 1,430 | 1,430 | 22,000 |
| 1987/10/16 | 1,490 | 1,500 | 1,430 | 1,450 | 62,000 |
| 1987/10/15 | 1,550 | 1,550 | 1,490 | 1,490 | 53,000 |
| 1987/10/14 | 1,560 | 1,560 | 1,500 | 1,500 | 68,000 |
| 1987/10/13 | 1,550 | 1,550 | 1,500 | 1,550 | 49,000 |
| 1987/10/12 | 1,620 | 1,620 | 1,500 | 1,500 | 28,000 |
| 1987/10/09 | 1,650 | 1,650 | 1,590 | 1,590 | 59,000 |
| 1987/10/08 | 1,640 | 1,650 | 1,600 | 1,650 | 63,000 |
| 1987/10/07 | 1,610 | 1,650 | 1,600 | 1,640 | 43,000 |
| 1987/10/06 | 1,640 | 1,650 | 1,590 | 1,620 | 43,000 |
| 1987/10/05 | 1,700 | 1,700 | 1,640 | 1,640 | 82,000 |
| 1987/10/03 | 1,730 | 1,740 | 1,660 | 1,700 | 229,000 |
| 1987/10/02 | 1,530 | 1,710 | 1,530 | 1,640 | 329,000 |
| 1987/10/01 | 1,410 | 1,550 | 1,410 | 1,500 | 167,000 |
| 1987/09/30 | 1,410 | 1,470 | 1,410 | 1,450 | 48,000 |
| 1987/09/29 | 1,490 | 1,500 | 1,400 | 1,450 | 97,000 |
| 1987/09/28 | 1,390 | 1,500 | 1,390 | 1,500 | 116,000 |
| 1987/09/26 | 1,410 | 1,430 | 1,390 | 1,400 | 98,000 |
| 1987/09/25 | 1,430 | 1,450 | 1,330 | 1,400 | 190,000 |
| 1987/09/24 | 1,530 | 1,530 | 1,430 | 1,450 | 115,000 |
| 1987/09/22 | 1,620 | 1,620 | 1,500 | 1,500 | 64,000 |
| 1987/09/21 | 1,500 | 1,600 | 1,500 | 1,600 | 141,000 |
| 1987/09/18 | 1,540 | 1,550 | 1,460 | 1,480 | 167,000 |
| 1987/09/17 | 1,630 | 1,640 | 1,560 | 1,600 | 99,000 |
| 1987/09/16 | 1,620 | 1,670 | 1,620 | 1,670 | 109,000 |
| 1987/09/14 | 1,700 | 1,720 | 1,610 | 1,650 | 112,000 |
| 1987/09/11 | 1,750 | 1,800 | 1,690 | 1,700 | 243,000 |
| 1987/09/10 | 1,610 | 1,750 | 1,610 | 1,740 | 322,000 |
| 1987/09/09 | 1,760 | 1,760 | 1,550 | 1,600 | 304,000 |
| 1987/09/08 | 1,770 | 1,900 | 1,740 | 1,750 | 395,000 |
| 1987/09/07 | 1,830 | 1,930 | 1,640 | 1,770 | 565,000 |
| 1987/09/05 | 2,100 | 2,100 | 1,830 | 1,830 | 398,000 |
| 1987/09/04 | 2,180 | 2,200 | 2,060 | 2,090 | 734,000 |
| 1987/09/03 | 2,350 | 2,480 | 2,080 | 2,100 | 2,075,000 |
| 1987/09/02 | 2,020 | 2,430 | 2,020 | 2,430 | 3,188,000 |
| 1987/09/01 | 1,950 | 2,100 | 1,920 | 2,030 | 1,298,000 |
| 1987/08/31 | 1,970 | 1,970 | 1,900 | 1,920 | 449,000 |
| 1987/08/29 | 1,910 | 1,910 | 1,850 | 1,910 | 302,000 |
| 1987/08/28 | 1,900 | 1,980 | 1,850 | 1,890 | 1,146,000 |
| 1987/08/27 | 1,750 | 1,940 | 1,730 | 1,920 | 642,000 |
| 1987/08/26 | 1,670 | 1,740 | 1,660 | 1,720 | 254,000 |
| 1987/08/25 | 1,730 | 1,730 | 1,670 | 1,670 | 50,000 |
| 1987/08/24 | 1,720 | 1,740 | 1,690 | 1,690 | 182,000 |
| 1987/08/22 | 1,730 | 1,750 | 1,720 | 1,730 | 132,000 |
| 1987/08/21 | 1,700 | 1,750 | 1,690 | 1,730 | 296,000 |
| 1987/08/20 | 1,700 | 1,710 | 1,680 | 1,700 | 118,000 |
| 1987/08/19 | 1,700 | 1,700 | 1,660 | 1,700 | 230,000 |
| 1987/08/18 | 1,740 | 1,740 | 1,680 | 1,680 | 102,000 |
| 1987/08/17 | 1,660 | 1,730 | 1,650 | 1,710 | 187,000 |
| 1987/08/14 | 1,720 | 1,720 | 1,640 | 1,660 | 196,000 |
| 1987/08/13 | 1,660 | 1,730 | 1,660 | 1,690 | 134,000 |
| 1987/08/12 | 1,700 | 1,700 | 1,670 | 1,680 | 69,000 |
| 1987/08/11 | 1,670 | 1,710 | 1,650 | 1,700 | 125,000 |
| 1987/08/10 | 1,680 | 1,750 | 1,680 | 1,700 | 95,000 |
| 1987/08/07 | 1,800 | 1,800 | 1,650 | 1,730 | 1,091,000 |
| 1987/08/06 | 1,720 | 1,750 | 1,680 | 1,740 | 210,000 |
| 1987/08/05 | 1,760 | 1,790 | 1,720 | 1,720 | 984,000 |
| 1987/08/04 | 1,600 | 1,770 | 1,600 | 1,730 | 1,008,000 |
| 1987/08/03 | 1,590 | 1,640 | 1,590 | 1,610 | 167,000 |
| 1987/08/01 | 1,600 | 1,620 | 1,580 | 1,620 | 198,000 |
| 1987/07/31 | 1,560 | 1,660 | 1,560 | 1,570 | 631,000 |
| 1987/07/30 | 1,580 | 1,610 | 1,570 | 1,580 | 215,000 |
| 1987/07/29 | 1,680 | 1,680 | 1,580 | 1,640 | 353,000 |
| 1987/07/28 | 1,600 | 1,690 | 1,570 | 1,650 | 413,000 |
| 1987/07/27 | 1,630 | 1,650 | 1,560 | 1,570 | 463,000 |
| 1987/07/25 | 1,700 | 1,720 | 1,670 | 1,670 | 612,000 |
| 1987/07/24 | 1,650 | 1,700 | 1,620 | 1,680 | 1,435,000 |
| 1987/07/23 | 1,500 | 1,640 | 1,470 | 1,620 | 1,391,000 |
| 1987/07/22 | 1,470 | 1,520 | 1,430 | 1,510 | 820,000 |
| 1987/07/21 | 1,380 | 1,500 | 1,380 | 1,460 | 311,000 |
| 1987/07/20 | 1,530 | 1,530 | 1,430 | 1,440 | 426,000 |
| 1987/07/17 | 1,500 | 1,570 | 1,450 | 1,530 | 2,304,000 |
| 1987/07/16 | 1,400 | 1,470 | 1,390 | 1,460 | 1,292,000 |
| 1987/07/15 | 1,400 | 1,410 | 1,340 | 1,390 | 765,000 |
| 1987/07/14 | 1,360 | 1,450 | 1,330 | 1,400 | 1,717,000 |
| 1987/07/13 | 1,280 | 1,380 | 1,280 | 1,350 | 1,613,000 |
| 1987/07/10 | 1,220 | 1,280 | 1,220 | 1,230 | 714,000 |
| 1987/07/09 | 1,260 | 1,270 | 1,210 | 1,240 | 739,000 |
| 1987/07/08 | 1,290 | 1,320 | 1,230 | 1,280 | 1,520,000 |
| 1987/07/07 | 1,260 | 1,310 | 1,220 | 1,270 | 2,335,000 |
| 1987/07/06 | 1,060 | 1,230 | 1,020 | 1,200 | 1,845,000 |
| 1987/07/04 | 1,010 | 1,070 | 980 | 1,040 | 1,718,000 |
| 1987/07/03 | 899 | 990 | 899 | 984 | 1,530,000 |
| 1987/07/02 | 805 | 900 | 805 | 899 | 208,000 |
| 1987/07/01 | 816 | 820 | 800 | 800 | 85,000 |
| 1987/06/30 | 839 | 839 | 816 | 829 | 50,000 |
| 1987/06/29 | 815 | 829 | 805 | 829 | 52,000 |
| 1987/06/27 | 811 | 815 | 809 | 815 | 25,000 |
| 1987/06/26 | 801 | 821 | 801 | 809 | 35,000 |
| 1987/06/25 | 805 | 820 | 805 | 809 | 32,000 |
| 1987/06/24 | 830 | 830 | 820 | 820 | 45,000 |
| 1987/06/23 | 806 | 840 | 806 | 840 | 66,000 |
| 1987/06/22 | 833 | 845 | 800 | 816 | 46,000 |
| 1987/06/19 | 856 | 869 | 820 | 823 | 119,000 |
| 1987/06/18 | 883 | 890 | 851 | 851 | 104,000 |
| 1987/06/17 | 850 | 885 | 850 | 880 | 225,000 |
| 1987/06/16 | 859 | 860 | 825 | 840 | 227,000 |
| 1987/06/15 | 940 | 940 | 871 | 872 | 647,000 |
| 1987/06/12 | 850 | 920 | 849 | 920 | 1,375,000 |
| 1987/06/11 | 734 | 820 | 734 | 820 | 306,000 |
| 1987/06/10 | 721 | 750 | 720 | 720 | 59,000 |
| 1987/06/09 | 745 | 745 | 720 | 720 | 51,000 |
| 1987/06/08 | 740 | 745 | 735 | 745 | 29,000 |
| 1987/06/06 | 740 | 740 | 723 | 725 | 23,000 |
| 1987/06/05 | 721 | 740 | 721 | 740 | 34,000 |
| 1987/06/04 | 745 | 745 | 715 | 720 | 21,000 |
| 1987/06/03 | 702 | 743 | 702 | 743 | 34,000 |
| 1987/06/02 | 745 | 750 | 714 | 714 | 25,000 |
| 1987/06/01 | 729 | 730 | 710 | 730 | 31,000 |
| 1987/05/30 | 711 | 730 | 710 | 729 | 26,000 |
| 1987/05/29 | 731 | 737 | 710 | 710 | 19,000 |
| 1987/05/28 | 726 | 726 | 706 | 706 | 31,000 |
| 1987/05/27 | 700 | 700 | 660 | 660 | 100,000 |
| 1987/05/26 | 743 | 749 | 702 | 702 | 63,000 |
| 1987/05/25 | 719 | 728 | 719 | 728 | 41,000 |
| 1987/05/23 | 680 | 686 | 678 | 678 | 22,000 |
| 1987/05/22 | 675 | 687 | 673 | 677 | 53,000 |
| 1987/05/21 | 692 | 700 | 675 | 686 | 60,000 |
| 1987/05/20 | 696 | 700 | 661 | 691 | 80,000 |
| 1987/05/19 | 703 | 703 | 690 | 693 | 95,000 |
| 1987/05/18 | 716 | 725 | 702 | 702 | 54,000 |
| 1987/05/15 | 735 | 745 | 725 | 725 | 100,000 |
| 1987/05/14 | 750 | 751 | 733 | 733 | 76,000 |
| 1987/05/13 | 733 | 780 | 731 | 750 | 110,000 |
| 1987/05/12 | 770 | 770 | 730 | 730 | 165,000 |
| 1987/05/11 | 821 | 823 | 780 | 781 | 178,000 |
| 1987/05/08 | 850 | 850 | 800 | 810 | 336,000 |
| 1987/05/07 | 851 | 859 | 830 | 845 | 597,000 |
| 1987/05/06 | 840 | 850 | 820 | 840 | 726,000 |
| 1987/05/02 | 765 | 835 | 755 | 810 | 741,000 |
| 1987/05/01 | 730 | 735 | 725 | 735 | 233,000 |
| 1987/04/30 | 706 | 708 | 695 | 700 | 76,000 |
| 1987/04/28 | 740 | 745 | 685 | 696 | 218,000 |
| 1987/04/27 | 740 | 750 | 735 | 745 | 441,000 |
| 1987/04/25 | 720 | 720 | 705 | 720 | 133,000 |
| 1987/04/24 | 740 | 740 | 706 | 718 | 293,000 |
| 1987/04/23 | 700 | 733 | 697 | 730 | 372,000 |
| 1987/04/22 | 645 | 685 | 640 | 675 | 183,000 |
| 1987/04/21 | 610 | 645 | 610 | 635 | 68,000 |
| 1987/04/20 | 574 | 610 | 570 | 610 | 74,000 |
| 1987/04/17 | 573 | 580 | 573 | 573 | 15,000 |
| 1987/04/16 | 573 | 573 | 571 | 573 | 8,000 |
| 1987/04/15 | 573 | 573 | 571 | 572 | 10,000 |
| 1987/04/14 | 576 | 576 | 571 | 572 | 3,000 |
| 1987/04/13 | 590 | 590 | 580 | 580 | 30,000 |
| 1987/04/10 | 581 | 581 | 570 | 580 | 6,000 |
| 1987/04/09 | 583 | 590 | 580 | 580 | 45,000 |
| 1987/04/08 | 582 | 590 | 581 | 581 | 15,000 |
| 1987/04/07 | 582 | 590 | 580 | 580 | 14,000 |
| 1987/04/06 | 590 | 590 | 581 | 581 | 17,000 |
| 1987/04/04 | 580 | 590 | 580 | 590 | 5,000 |
| 1987/04/03 | 580 | 590 | 580 | 590 | 9,000 |
| 1987/04/02 | 581 | 581 | 580 | 580 | 4,000 |
| 1987/04/01 | 580 | 580 | 580 | 580 | 5,000 |
| 1987/03/31 | 585 | 585 | 581 | 581 | 6,000 |
| 1987/03/30 | 594 | 600 | 590 | 590 | 13,000 |
| 1987/03/28 | 593 | 594 | 593 | 594 | 8,000 |
| 1987/03/27 | 596 | 596 | 593 | 593 | 5,000 |
| 1987/03/26 | 602 | 602 | 591 | 591 | 14,000 |
| 1987/03/25 | 592 | 602 | 592 | 593 | 20,000 |
| 1987/03/24 | 591 | 592 | 590 | 590 | 7,000 |
| 1987/03/23 | 598 | 600 | 590 | 590 | 16,000 |
| 1987/03/20 | 590 | 600 | 590 | 595 | 18,000 |
| 1987/03/19 | 585 | 590 | 585 | 590 | 22,000 |
| 1987/03/18 | 580 | 590 | 576 | 585 | 31,000 |
| 1987/03/17 | 575 | 585 | 575 | 580 | 18,000 |
| 1987/03/16 | 571 | 580 | 571 | 580 | 20,000 |
| 1987/03/13 | 580 | 582 | 569 | 570 | 26,000 |
| 1987/03/12 | 582 | 590 | 580 | 590 | 24,000 |
| 1987/03/11 | 582 | 590 | 582 | 585 | 30,000 |
| 1987/03/10 | 599 | 600 | 585 | 592 | 26,000 |
| 1987/03/09 | 600 | 601 | 590 | 591 | 49,000 |
| 1987/03/07 | 589 | 590 | 585 | 590 | 26,000 |
| 1987/03/06 | 580 | 585 | 575 | 585 | 52,000 |
| 1987/03/05 | 585 | 590 | 575 | 590 | 91,000 |
| 1987/03/04 | 580 | 590 | 580 | 590 | 15,000 |
| 1987/03/03 | 580 | 585 | 580 | 583 | 30,000 |
| 1987/02/27 | 585 | 585 | 580 | 583 | 7,000 |
| 1987/02/26 | 583 | 590 | 583 | 590 | 15,000 |
| 1987/02/25 | 582 | 590 | 581 | 583 | 34,000 |
| 1987/02/24 | 585 | 590 | 581 | 581 | 5,000 |
| 1987/02/23 | 584 | 589 | 580 | 585 | 17,000 |
| 1987/02/20 | 590 | 590 | 580 | 581 | 50,000 |
| 1987/02/19 | 586 | 590 | 585 | 590 | 11,000 |
| 1987/02/18 | 587 | 590 | 582 | 585 | 33,000 |
| 1987/02/17 | 595 | 595 | 582 | 582 | 64,000 |
| 1987/02/16 | 590 | 595 | 582 | 595 | 11,000 |
| 1987/02/13 | 590 | 590 | 580 | 590 | 31,000 |
| 1987/02/12 | 594 | 595 | 582 | 582 | 16,000 |
| 1987/02/09 | 582 | 595 | 582 | 595 | 7,000 |
| 1987/02/06 | 590 | 595 | 590 | 595 | 10,000 |
| 1987/02/05 | 596 | 596 | 595 | 595 | 3,000 |
| 1987/02/04 | 599 | 599 | 595 | 596 | 7,000 |
| 1987/02/03 | 596 | 600 | 596 | 600 | 8,000 |
| 1987/02/02 | 590 | 592 | 590 | 590 | 12,000 |
| 1987/01/31 | 600 | 600 | 595 | 595 | 6,000 |
| 1987/01/30 | 600 | 600 | 600 | 600 | 9,000 |
| 1987/01/29 | 600 | 610 | 600 | 600 | 21,000 |
| 1987/01/28 | 595 | 595 | 595 | 595 | 4,000 |
| 1987/01/27 | 610 | 610 | 599 | 600 | 14,000 |
| 1987/01/26 | 609 | 615 | 600 | 605 | 21,000 |
| 1987/01/24 | 599 | 599 | 599 | 599 | 5,000 |
| 1987/01/23 | 581 | 581 | 580 | 580 | 12,000 |
| 1987/01/22 | 591 | 600 | 591 | 600 | 18,000 |
| 1987/01/21 | 580 | 599 | 580 | 590 | 17,000 |
| 1987/01/20 | 590 | 600 | 580 | 580 | 12,000 |
| 1987/01/19 | 590 | 600 | 590 | 590 | 5,000 |
| 1987/01/16 | 600 | 600 | 592 | 600 | 7,000 |
| 1987/01/14 | 582 | 600 | 581 | 600 | 5,000 |
| 1987/01/13 | 582 | 583 | 580 | 582 | 16,000 |
| 1987/01/12 | 600 | 600 | 590 | 590 | 4,000 |
| 1987/01/09 | 600 | 600 | 591 | 591 | 9,000 |
| 1987/01/07 | 591 | 600 | 591 | 600 | 4,000 |
| 1987/01/06 | 591 | 605 | 591 | 591 | 9,000 |