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 |
|---|---|---|---|---|---|
| 1989/12/29 | 3,650 | 3,700 | 3,650 | 3,650 | 25,000 |
| 1989/12/22 | 4,290 | 4,290 | 4,250 | 4,250 | 10,000 |
| 1989/12/21 | 4,250 | 4,300 | 4,200 | 4,300 | 42,000 |
| 1989/12/20 | 4,020 | 4,250 | 4,020 | 4,250 | 92,000 |
| 1989/12/18 | 4,570 | 4,570 | 4,440 | 4,470 | 87,000 |
| 1989/12/15 | 4,700 | 4,700 | 4,630 | 4,630 | 44,000 |
| 1989/12/14 | 4,990 | 4,990 | 4,790 | 4,790 | 60,000 |
| 1989/12/13 | 4,620 | 4,950 | 4,620 | 4,940 | 114,000 |
| 1989/12/12 | 4,500 | 4,610 | 4,480 | 4,600 | 117,000 |
| 1989/12/11 | 4,060 | 4,360 | 4,060 | 4,360 | 70,000 |
| 1989/12/08 | 3,980 | 4,050 | 3,980 | 4,050 | 74,000 |
| 1989/12/07 | 3,980 | 3,990 | 3,980 | 3,980 | 75,000 |
| 1989/12/06 | 3,980 | 3,990 | 3,980 | 3,980 | 67,000 |
| 1989/12/05 | 3,990 | 3,990 | 3,990 | 3,990 | 75,000 |
| 1989/12/04 | 3,990 | 4,000 | 3,990 | 3,990 | 57,000 |
| 1989/12/01 | 3,900 | 4,000 | 3,870 | 4,000 | 212,000 |
| 1989/11/30 | 3,940 | 3,970 | 3,840 | 3,900 | 74,000 |
| 1989/11/29 | 3,890 | 4,000 | 3,890 | 3,900 | 100,000 |
| 1989/11/28 | 3,720 | 3,860 | 3,720 | 3,860 | 84,000 |
| 1989/11/27 | 4,050 | 4,060 | 4,030 | 4,030 | 62,000 |
| 1989/11/24 | 4,070 | 4,080 | 4,000 | 4,060 | 104,000 |
| 1989/11/22 | 4,020 | 4,020 | 3,850 | 4,020 | 242,000 |
| 1989/11/21 | 4,310 | 4,310 | 4,070 | 4,090 | 253,000 |
| 1989/11/20 | 3,940 | 4,260 | 3,940 | 4,260 | 302,000 |
| 1989/11/17 | 3,800 | 3,860 | 3,780 | 3,840 | 182,000 |
| 1989/11/16 | 3,690 | 3,780 | 3,670 | 3,780 | 269,000 |
| 1989/11/15 | 3,550 | 3,700 | 3,530 | 3,650 | 373,000 |
| 1989/11/14 | 3,290 | 3,490 | 3,290 | 3,450 | 298,000 |
| 1989/11/13 | 3,200 | 3,300 | 3,150 | 3,290 | 142,000 |
| 1989/11/10 | 3,200 | 3,370 | 3,180 | 3,190 | 352,000 |
| 1989/11/09 | 2,950 | 3,210 | 2,950 | 3,200 | 474,000 |
| 1989/11/08 | 2,800 | 2,930 | 2,780 | 2,900 | 272,000 |
| 1989/11/07 | 2,700 | 2,800 | 2,700 | 2,800 | 152,000 |
| 1989/11/06 | 2,700 | 2,740 | 2,700 | 2,730 | 101,000 |
| 1989/11/02 | 2,600 | 2,720 | 2,560 | 2,650 | 153,000 |
| 1989/11/01 | 2,640 | 2,650 | 2,450 | 2,600 | 322,000 |
| 1989/10/31 | 2,840 | 2,840 | 2,630 | 2,690 | 317,000 |
| 1989/10/30 | 2,500 | 2,790 | 2,500 | 2,760 | 403,000 |
| 1989/10/27 | 2,380 | 2,470 | 2,370 | 2,470 | 356,000 |
| 1989/10/26 | 2,250 | 2,390 | 2,230 | 2,350 | 193,000 |
| 1989/10/25 | 2,190 | 2,230 | 2,150 | 2,230 | 114,000 |
| 1989/10/24 | 2,190 | 2,190 | 2,120 | 2,190 | 92,000 |
| 1989/10/23 | 2,150 | 2,180 | 2,140 | 2,170 | 93,000 |
| 1989/10/20 | 2,080 | 2,180 | 2,080 | 2,100 | 194,000 |
| 1989/10/19 | 2,010 | 2,050 | 2,010 | 2,050 | 129,000 |
| 1989/10/18 | 2,020 | 2,030 | 2,000 | 2,010 | 76,000 |
| 1989/10/17 | 1,960 | 2,020 | 1,950 | 2,000 | 245,000 |
| 1989/10/16 | 1,860 | 1,930 | 1,860 | 1,930 | 54,000 |
| 1989/10/13 | 1,960 | 1,960 | 1,950 | 1,960 | 77,000 |
| 1989/10/12 | 1,950 | 1,970 | 1,940 | 1,960 | 125,000 |
| 1989/10/11 | 1,950 | 1,980 | 1,930 | 1,950 | 133,000 |
| 1989/10/09 | 1,870 | 1,950 | 1,850 | 1,920 | 121,000 |
| 1989/10/06 | 1,850 | 1,890 | 1,810 | 1,810 | 113,000 |
| 1989/10/05 | 1,900 | 1,930 | 1,880 | 1,880 | 64,000 |
| 1989/10/04 | 1,910 | 1,950 | 1,810 | 1,930 | 106,000 |
| 1989/10/03 | 2,030 | 2,040 | 1,940 | 1,940 | 73,000 |
| 1989/10/02 | 1,940 | 2,000 | 1,900 | 2,000 | 162,000 |
| 1989/09/29 | 1,890 | 1,940 | 1,860 | 1,940 | 110,000 |
| 1989/09/28 | 1,800 | 1,920 | 1,800 | 1,920 | 152,000 |
| 1989/09/27 | 1,850 | 1,850 | 1,800 | 1,830 | 89,000 |
| 1989/09/26 | 1,770 | 1,850 | 1,760 | 1,850 | 207,000 |
| 1989/09/25 | 1,780 | 1,790 | 1,740 | 1,790 | 100,000 |
| 1989/09/22 | 1,680 | 1,750 | 1,670 | 1,720 | 152,000 |
| 1989/09/21 | 1,670 | 1,680 | 1,660 | 1,680 | 33,000 |
| 1989/09/20 | 1,680 | 1,680 | 1,650 | 1,680 | 80,000 |
| 1989/09/19 | 1,650 | 1,670 | 1,630 | 1,650 | 97,000 |
| 1989/09/18 | 1,630 | 1,650 | 1,620 | 1,650 | 84,000 |
| 1989/09/14 | 1,620 | 1,650 | 1,620 | 1,650 | 46,000 |
| 1989/09/13 | 1,610 | 1,650 | 1,610 | 1,650 | 99,000 |
| 1989/09/12 | 1,640 | 1,650 | 1,600 | 1,640 | 120,000 |
| 1989/09/11 | 1,600 | 1,650 | 1,600 | 1,640 | 116,000 |
| 1989/09/08 | 1,600 | 1,640 | 1,600 | 1,600 | 106,000 |
| 1989/09/07 | 1,600 | 1,610 | 1,580 | 1,600 | 110,000 |
| 1989/09/06 | 1,590 | 1,660 | 1,580 | 1,630 | 245,000 |
| 1989/09/05 | 1,500 | 1,600 | 1,500 | 1,600 | 240,000 |
| 1989/09/04 | 1,510 | 1,550 | 1,500 | 1,500 | 154,000 |
| 1989/09/01 | 1,420 | 1,480 | 1,420 | 1,480 | 153,000 |
| 1989/08/31 | 1,420 | 1,420 | 1,380 | 1,420 | 40,000 |
| 1989/08/30 | 1,410 | 1,420 | 1,400 | 1,420 | 23,000 |
| 1989/08/29 | 1,390 | 1,420 | 1,390 | 1,400 | 46,000 |
| 1989/08/28 | 1,380 | 1,400 | 1,360 | 1,400 | 26,000 |
| 1989/08/25 | 1,400 | 1,400 | 1,400 | 1,400 | 7,000 |
| 1989/08/24 | 1,370 | 1,430 | 1,370 | 1,420 | 114,000 |
| 1989/08/23 | 1,360 | 1,390 | 1,360 | 1,390 | 24,000 |
| 1989/08/22 | 1,360 | 1,390 | 1,360 | 1,390 | 19,000 |
| 1989/08/21 | 1,330 | 1,380 | 1,330 | 1,380 | 21,000 |
| 1989/08/18 | 1,360 | 1,390 | 1,350 | 1,390 | 14,000 |
| 1989/08/17 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 |
| 1989/08/16 | 1,350 | 1,390 | 1,350 | 1,390 | 16,000 |
| 1989/08/15 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 |
| 1989/08/14 | 1,360 | 1,390 | 1,350 | 1,390 | 20,000 |
| 1989/08/11 | 1,360 | 1,360 | 1,360 | 1,360 | 5,000 |
| 1989/08/10 | 1,350 | 1,360 | 1,350 | 1,360 | 11,000 |
| 1989/08/09 | 1,380 | 1,380 | 1,350 | 1,350 | 9,000 |
| 1989/08/08 | 1,390 | 1,400 | 1,370 | 1,380 | 19,000 |
| 1989/08/07 | 1,400 | 1,400 | 1,370 | 1,390 | 19,000 |
| 1989/08/04 | 1,380 | 1,400 | 1,370 | 1,370 | 22,000 |
| 1989/08/03 | 1,360 | 1,390 | 1,360 | 1,390 | 7,000 |
| 1989/08/02 | 1,400 | 1,410 | 1,360 | 1,360 | 22,000 |
| 1989/08/01 | 1,410 | 1,420 | 1,370 | 1,380 | 73,000 |
| 1989/07/31 | 1,400 | 1,420 | 1,390 | 1,420 | 14,000 |
| 1989/07/28 | 1,420 | 1,420 | 1,380 | 1,400 | 36,000 |
| 1989/07/27 | 1,400 | 1,430 | 1,390 | 1,420 | 237,000 |
| 1989/07/26 | 1,380 | 1,420 | 1,380 | 1,420 | 48,000 |
| 1989/07/25 | 1,380 | 1,390 | 1,380 | 1,380 | 50,000 |
| 1989/07/24 | 1,400 | 1,410 | 1,360 | 1,400 | 65,000 |
| 1989/07/21 | 1,390 | 1,420 | 1,340 | 1,410 | 170,000 |
| 1989/07/20 | 1,340 | 1,400 | 1,330 | 1,390 | 197,000 |
| 1989/07/19 | 1,320 | 1,340 | 1,300 | 1,330 | 56,000 |
| 1989/07/18 | 1,300 | 1,330 | 1,260 | 1,320 | 47,000 |
| 1989/07/17 | 1,330 | 1,340 | 1,300 | 1,300 | 37,000 |
| 1989/07/14 | 1,300 | 1,310 | 1,290 | 1,290 | 13,000 |
| 1989/07/13 | 1,290 | 1,310 | 1,250 | 1,310 | 36,000 |
| 1989/07/12 | 1,290 | 1,330 | 1,290 | 1,290 | 69,000 |
| 1989/07/11 | 1,320 | 1,340 | 1,270 | 1,310 | 100,000 |
| 1989/07/10 | 1,210 | 1,340 | 1,210 | 1,340 | 130,000 |
| 1989/07/07 | 1,210 | 1,230 | 1,200 | 1,200 | 48,000 |
| 1989/07/06 | 1,220 | 1,230 | 1,210 | 1,210 | 19,000 |
| 1989/07/05 | 1,220 | 1,230 | 1,220 | 1,230 | 8,000 |
| 1989/07/04 | 1,190 | 1,230 | 1,190 | 1,230 | 19,000 |
| 1989/07/03 | 1,200 | 1,230 | 1,200 | 1,230 | 20,000 |
| 1989/06/30 | 1,170 | 1,200 | 1,150 | 1,200 | 12,000 |
| 1989/06/29 | 1,180 | 1,200 | 1,180 | 1,200 | 9,000 |
| 1989/06/28 | 1,160 | 1,210 | 1,160 | 1,210 | 21,000 |
| 1989/06/27 | 1,180 | 1,200 | 1,160 | 1,200 | 17,000 |
| 1989/06/26 | 1,200 | 1,200 | 1,190 | 1,190 | 9,000 |
| 1989/06/23 | 1,210 | 1,220 | 1,190 | 1,200 | 15,000 |
| 1989/06/22 | 1,230 | 1,240 | 1,210 | 1,230 | 35,000 |
| 1989/06/21 | 1,160 | 1,240 | 1,160 | 1,230 | 113,000 |
| 1989/06/20 | 1,180 | 1,190 | 1,180 | 1,190 | 6,000 |
| 1989/06/19 | 1,170 | 1,190 | 1,150 | 1,190 | 7,000 |
| 1989/06/16 | 1,160 | 1,190 | 1,160 | 1,190 | 18,000 |
| 1989/06/15 | 1,190 | 1,190 | 1,150 | 1,150 | 7,000 |
| 1989/06/14 | 1,160 | 1,200 | 1,150 | 1,200 | 14,000 |
| 1989/06/13 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 |
| 1989/06/12 | 1,180 | 1,180 | 1,180 | 1,180 | 5,000 |
| 1989/06/09 | 1,200 | 1,200 | 1,190 | 1,200 | 15,000 |
| 1989/06/08 | 1,200 | 1,200 | 1,170 | 1,200 | 93,000 |
| 1989/06/07 | 1,170 | 1,200 | 1,150 | 1,200 | 74,000 |
| 1989/06/06 | 1,140 | 1,190 | 1,140 | 1,190 | 10,000 |
| 1989/06/05 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1989/06/02 | 1,150 | 1,190 | 1,120 | 1,190 | 69,000 |
| 1989/06/01 | 1,160 | 1,160 | 1,120 | 1,160 | 18,000 |
| 1989/05/31 | 1,110 | 1,160 | 1,100 | 1,160 | 62,000 |
| 1989/05/30 | 1,100 | 1,130 | 1,080 | 1,130 | 6,000 |
| 1989/05/29 | 1,100 | 1,130 | 1,100 | 1,100 | 9,000 |
| 1989/05/26 | 1,120 | 1,120 | 1,100 | 1,100 | 4,000 |
| 1989/05/25 | 1,130 | 1,140 | 1,130 | 1,130 | 8,000 |
| 1989/05/24 | 1,130 | 1,130 | 1,130 | 1,130 | 11,000 |
| 1989/05/23 | 1,130 | 1,150 | 1,130 | 1,140 | 11,000 |
| 1989/05/22 | 1,120 | 1,150 | 1,120 | 1,130 | 21,000 |
| 1989/05/19 | 1,110 | 1,110 | 1,100 | 1,100 | 2,000 |
| 1989/05/18 | 1,130 | 1,140 | 1,110 | 1,110 | 13,000 |
| 1989/05/17 | 1,130 | 1,140 | 1,130 | 1,140 | 5,000 |
| 1989/05/16 | 1,130 | 1,140 | 1,130 | 1,130 | 11,000 |
| 1989/05/15 | 1,140 | 1,140 | 1,130 | 1,130 | 10,000 |
| 1989/05/12 | 1,130 | 1,140 | 1,100 | 1,140 | 18,000 |
| 1989/05/11 | 1,100 | 1,150 | 1,100 | 1,150 | 35,000 |
| 1989/05/10 | 1,100 | 1,120 | 1,100 | 1,100 | 10,000 |
| 1989/05/09 | 1,130 | 1,140 | 1,100 | 1,140 | 33,000 |
| 1989/05/08 | 1,110 | 1,140 | 1,110 | 1,130 | 17,000 |
| 1989/05/02 | 1,130 | 1,150 | 1,100 | 1,140 | 50,000 |
| 1989/05/01 | 1,100 | 1,150 | 1,100 | 1,150 | 43,000 |
| 1989/04/28 | 1,040 | 1,040 | 1,000 | 1,000 | 21,000 |
| 1989/04/27 | 1,030 | 1,050 | 1,030 | 1,050 | 38,000 |
| 1989/04/26 | 1,030 | 1,040 | 1,020 | 1,020 | 9,000 |
| 1989/04/25 | 1,030 | 1,030 | 1,010 | 1,020 | 4,000 |
| 1989/04/24 | 1,060 | 1,060 | 1,030 | 1,030 | 38,000 |
| 1989/04/21 | 1,050 | 1,060 | 1,030 | 1,050 | 13,000 |
| 1989/04/20 | 1,050 | 1,060 | 1,050 | 1,060 | 44,000 |
| 1989/04/19 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1989/04/18 | 1,040 | 1,050 | 1,040 | 1,050 | 4,000 |
| 1989/04/17 | 1,020 | 1,040 | 1,020 | 1,020 | 14,000 |
| 1989/04/14 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 |
| 1989/04/13 | 1,000 | 1,010 | 1,000 | 1,010 | 5,000 |
| 1989/04/12 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 1989/04/11 | 990 | 990 | 990 | 990 | 6,000 |
| 1989/04/10 | 1,000 | 1,050 | 1,000 | 1,050 | 9,000 |
| 1989/04/07 | 1,010 | 1,010 | 990 | 990 | 8,000 |
| 1989/04/06 | 1,000 | 1,000 | 990 | 990 | 10,000 |
| 1989/04/05 | 1,010 | 1,010 | 1,000 | 1,010 | 8,000 |
| 1989/04/04 | 1,010 | 1,010 | 990 | 990 | 16,000 |
| 1989/04/03 | 972 | 1,000 | 972 | 980 | 15,000 |
| 1989/03/31 | 990 | 990 | 970 | 970 | 32,000 |
| 1989/03/30 | 1,000 | 1,000 | 990 | 990 | 2,000 |
| 1989/03/29 | 987 | 1,000 | 987 | 1,000 | 8,000 |
| 1989/03/28 | 985 | 986 | 985 | 986 | 2,000 |
| 1989/03/27 | 999 | 1,000 | 990 | 1,000 | 28,000 |
| 1989/03/24 | 990 | 990 | 983 | 984 | 18,000 |
| 1989/03/23 | 992 | 1,000 | 990 | 995 | 24,000 |
| 1989/03/22 | 994 | 1,000 | 994 | 1,000 | 5,000 |
| 1989/03/20 | 1,020 | 1,020 | 991 | 995 | 14,000 |
| 1989/03/17 | 999 | 1,000 | 990 | 1,000 | 18,000 |
| 1989/03/16 | 1,000 | 1,000 | 1,000 | 1,000 | 18,000 |
| 1989/03/15 | 992 | 1,000 | 992 | 1,000 | 10,000 |
| 1989/03/14 | 1,010 | 1,010 | 990 | 990 | 21,000 |
| 1989/03/13 | 1,010 | 1,020 | 1,010 | 1,010 | 13,000 |
| 1989/03/10 | 1,020 | 1,040 | 1,020 | 1,020 | 9,000 |
| 1989/03/09 | 1,040 | 1,040 | 1,040 | 1,040 | 3,000 |
| 1989/03/08 | 1,020 | 1,040 | 1,020 | 1,020 | 15,000 |
| 1989/03/07 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 |
| 1989/03/06 | 1,020 | 1,020 | 1,010 | 1,020 | 13,000 |
| 1989/03/03 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 |
| 1989/03/02 | 1,020 | 1,020 | 1,010 | 1,010 | 8,000 |
| 1989/03/01 | 1,040 | 1,040 | 1,010 | 1,010 | 13,000 |
| 1989/02/28 | 1,020 | 1,020 | 1,010 | 1,020 | 7,000 |
| 1989/02/27 | 1,030 | 1,030 | 1,010 | 1,010 | 8,000 |
| 1989/02/23 | 1,050 | 1,050 | 1,010 | 1,010 | 23,000 |
| 1989/02/21 | 1,060 | 1,060 | 1,050 | 1,050 | 13,000 |
| 1989/02/20 | 1,060 | 1,060 | 1,050 | 1,050 | 16,000 |
| 1989/02/17 | 1,070 | 1,070 | 1,070 | 1,070 | 4,000 |
| 1989/02/16 | 1,070 | 1,070 | 1,070 | 1,070 | 8,000 |
| 1989/02/15 | 1,070 | 1,070 | 1,060 | 1,060 | 11,000 |
| 1989/02/14 | 1,100 | 1,100 | 1,060 | 1,060 | 16,000 |
| 1989/02/13 | 1,100 | 1,110 | 1,100 | 1,100 | 11,000 |
| 1989/02/10 | 1,110 | 1,110 | 1,110 | 1,110 | 7,000 |
| 1989/02/08 | 1,110 | 1,130 | 1,100 | 1,110 | 14,000 |
| 1989/02/07 | 1,100 | 1,120 | 1,100 | 1,110 | 22,000 |
| 1989/02/06 | 1,150 | 1,150 | 1,110 | 1,110 | 5,000 |
| 1989/02/03 | 1,120 | 1,150 | 1,110 | 1,130 | 10,000 |
| 1989/02/02 | 1,160 | 1,160 | 1,090 | 1,100 | 60,000 |
| 1989/02/01 | 1,180 | 1,180 | 1,150 | 1,160 | 38,000 |
| 1989/01/31 | 1,180 | 1,200 | 1,170 | 1,180 | 45,000 |
| 1989/01/30 | 1,190 | 1,190 | 1,160 | 1,170 | 28,000 |
| 1989/01/28 | 1,190 | 1,220 | 1,100 | 1,100 | 61,000 |
| 1989/01/27 | 1,080 | 1,130 | 1,080 | 1,130 | 53,000 |
| 1989/01/26 | 1,060 | 1,070 | 1,050 | 1,070 | 25,000 |
| 1989/01/25 | 1,060 | 1,060 | 1,060 | 1,060 | 7,000 |
| 1989/01/24 | 1,060 | 1,080 | 1,050 | 1,060 | 24,000 |
| 1989/01/23 | 1,060 | 1,070 | 1,060 | 1,070 | 7,000 |
| 1989/01/20 | 1,050 | 1,060 | 1,050 | 1,060 | 21,000 |
| 1989/01/19 | 1,050 | 1,050 | 1,050 | 1,050 | 17,000 |
| 1989/01/18 | 1,070 | 1,080 | 1,040 | 1,050 | 24,000 |
| 1989/01/17 | 1,050 | 1,060 | 1,050 | 1,050 | 13,000 |
| 1989/01/13 | 1,060 | 1,060 | 1,020 | 1,040 | 35,000 |
| 1989/01/12 | 1,040 | 1,060 | 1,010 | 1,060 | 46,000 |
| 1989/01/11 | 1,010 | 1,040 | 1,000 | 1,040 | 8,000 |
| 1989/01/10 | 1,000 | 1,010 | 990 | 990 | 10,000 |
| 1989/01/09 | 1,010 | 1,010 | 1,000 | 1,000 | 18,000 |
| 1989/01/05 | 1,020 | 1,020 | 1,020 | 1,020 | 7,000 |
| 1989/01/04 | 1,060 | 1,060 | 1,020 | 1,020 | 4,000 |