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 |
|---|---|---|---|---|---|
| 1990/12/27 | 2,400 | 2,400 | 2,400 | 2,400 | 6,000 |
| 1990/12/19 | 2,400 | 2,420 | 2,400 | 2,420 | 4,000 |
| 1990/12/17 | 2,420 | 2,420 | 2,420 | 2,420 | 3,000 |
| 1990/12/13 | 2,420 | 2,420 | 2,420 | 2,420 | 1,000 |
| 1990/12/12 | 2,430 | 2,430 | 2,430 | 2,430 | 1,000 |
| 1990/12/10 | 2,430 | 2,430 | 2,430 | 2,430 | 3,000 |
| 1990/12/06 | 2,400 | 2,450 | 2,400 | 2,450 | 3,000 |
| 1990/11/30 | 2,410 | 2,410 | 2,410 | 2,410 | 5,000 |
| 1990/11/29 | 2,450 | 2,450 | 2,450 | 2,450 | 3,000 |
| 1990/11/19 | 2,490 | 2,490 | 2,490 | 2,490 | 1,000 |
| 1990/11/15 | 2,450 | 2,450 | 2,450 | 2,450 | 3,000 |
| 1990/11/09 | 2,490 | 2,490 | 2,490 | 2,490 | 2,000 |
| 1990/11/08 | 2,490 | 2,490 | 2,490 | 2,490 | 1,000 |
| 1990/11/01 | 2,450 | 2,500 | 2,450 | 2,500 | 2,000 |
| 1990/10/24 | 2,450 | 2,450 | 2,450 | 2,450 | 2,000 |
| 1990/10/19 | 2,420 | 2,450 | 2,420 | 2,450 | 5,000 |
| 1990/10/16 | 2,490 | 2,490 | 2,450 | 2,450 | 3,000 |
| 1990/10/12 | 2,500 | 2,500 | 2,500 | 2,500 | 3,000 |
| 1990/10/04 | 2,490 | 2,490 | 2,490 | 2,490 | 1,000 |
| 1990/10/03 | 2,470 | 2,500 | 2,470 | 2,500 | 2,000 |
| 1990/10/02 | 2,550 | 2,550 | 2,550 | 2,550 | 3,000 |
| 1990/09/28 | 2,570 | 2,570 | 2,570 | 2,570 | 5,000 |
| 1990/09/27 | 2,570 | 2,570 | 2,550 | 2,550 | 4,000 |
| 1990/09/21 | 2,560 | 2,580 | 2,560 | 2,580 | 3,000 |
| 1990/09/20 | 2,580 | 2,600 | 2,580 | 2,600 | 3,000 |
| 1990/09/19 | 2,550 | 2,580 | 2,550 | 2,580 | 2,000 |
| 1990/09/18 | 2,550 | 2,550 | 2,550 | 2,550 | 4,000 |
| 1990/09/13 | 2,580 | 2,580 | 2,580 | 2,580 | 3,000 |
| 1990/09/10 | 2,500 | 2,550 | 2,500 | 2,550 | 7,000 |
| 1990/09/07 | 2,500 | 2,500 | 2,500 | 2,500 | 2,000 |
| 1990/09/03 | 2,480 | 2,500 | 2,480 | 2,500 | 2,000 |
| 1990/08/27 | 2,480 | 2,500 | 2,480 | 2,500 | 8,000 |
| 1990/08/24 | 2,490 | 2,490 | 2,490 | 2,490 | 2,000 |
| 1990/08/21 | 2,500 | 2,500 | 2,500 | 2,500 | 6,000 |
| 1990/08/16 | 2,500 | 2,500 | 2,500 | 2,500 | 3,000 |
| 1990/08/10 | 2,500 | 2,500 | 2,500 | 2,500 | 5,000 |
| 1990/08/07 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 |
| 1990/08/03 | 2,510 | 2,510 | 2,500 | 2,500 | 4,000 |
| 1990/08/02 | 2,500 | 2,550 | 2,500 | 2,550 | 6,000 |
| 1990/08/01 | 2,530 | 2,530 | 2,530 | 2,530 | 1,000 |
| 1990/07/30 | 2,570 | 2,570 | 2,550 | 2,550 | 4,000 |
| 1990/07/25 | 2,570 | 2,570 | 2,570 | 2,570 | 1,000 |
| 1990/07/20 | 2,580 | 2,580 | 2,580 | 2,580 | 7,000 |
| 1990/07/19 | 2,580 | 2,580 | 2,580 | 2,580 | 2,000 |
| 1990/07/18 | 2,520 | 2,590 | 2,520 | 2,590 | 11,000 |
| 1990/07/17 | 2,580 | 2,580 | 2,560 | 2,560 | 5,000 |
| 1990/07/16 | 2,580 | 2,580 | 2,580 | 2,580 | 1,000 |
| 1990/07/13 | 2,590 | 2,590 | 2,590 | 2,590 | 1,000 |
| 1990/07/12 | 2,590 | 2,590 | 2,590 | 2,590 | 3,000 |
| 1990/07/11 | 2,590 | 2,590 | 2,590 | 2,590 | 1,000 |
| 1990/07/10 | 2,600 | 2,600 | 2,600 | 2,600 | 2,000 |
| 1990/07/05 | 2,650 | 2,650 | 2,650 | 2,650 | 5,000 |
| 1990/07/03 | 2,660 | 2,660 | 2,660 | 2,660 | 5,000 |
| 1990/07/02 | 2,680 | 2,680 | 2,680 | 2,680 | 6,000 |
| 1990/06/29 | 2,640 | 2,680 | 2,640 | 2,680 | 2,000 |
| 1990/06/28 | 2,640 | 2,680 | 2,640 | 2,680 | 6,000 |
| 1990/06/27 | 2,670 | 2,680 | 2,670 | 2,680 | 7,000 |
| 1990/06/26 | 2,650 | 2,680 | 2,650 | 2,680 | 5,000 |
| 1990/06/25 | 2,660 | 2,680 | 2,660 | 2,680 | 9,000 |
| 1990/06/22 | 2,660 | 2,680 | 2,660 | 2,680 | 6,000 |
| 1990/06/21 | 2,660 | 2,660 | 2,660 | 2,660 | 5,000 |
| 1990/06/20 | 2,680 | 2,680 | 2,680 | 2,680 | 2,000 |
| 1990/06/18 | 2,650 | 2,680 | 2,650 | 2,680 | 7,000 |
| 1990/06/15 | 2,680 | 2,680 | 2,680 | 2,680 | 5,000 |
| 1990/06/14 | 2,680 | 2,700 | 2,680 | 2,700 | 6,000 |
| 1990/06/12 | 2,680 | 2,700 | 2,680 | 2,700 | 10,000 |
| 1990/06/11 | 2,700 | 2,700 | 2,700 | 2,700 | 3,000 |
| 1990/06/08 | 2,680 | 2,700 | 2,680 | 2,700 | 5,000 |
| 1990/06/07 | 2,700 | 2,700 | 2,700 | 2,700 | 3,000 |
| 1990/06/05 | 2,700 | 2,700 | 2,700 | 2,700 | 2,000 |
| 1990/06/04 | 2,700 | 2,710 | 2,680 | 2,710 | 5,000 |
| 1990/05/31 | 2,710 | 2,740 | 2,710 | 2,740 | 2,000 |
| 1990/05/30 | 2,720 | 2,720 | 2,720 | 2,720 | 2,000 |
| 1990/05/29 | 2,720 | 2,720 | 2,720 | 2,720 | 3,000 |
| 1990/05/28 | 2,720 | 2,720 | 2,720 | 2,720 | 3,000 |
| 1990/05/23 | 2,740 | 2,740 | 2,740 | 2,740 | 2,000 |
| 1990/05/22 | 2,690 | 2,740 | 2,690 | 2,740 | 11,000 |
| 1990/05/18 | 2,730 | 2,730 | 2,730 | 2,730 | 3,000 |
| 1990/05/17 | 2,740 | 2,740 | 2,730 | 2,730 | 56,000 |
| 1990/05/16 | 2,750 | 2,750 | 2,750 | 2,750 | 5,000 |
| 1990/05/15 | 2,730 | 2,740 | 2,690 | 2,740 | 4,000 |
| 1990/05/14 | 2,740 | 2,740 | 2,730 | 2,730 | 4,000 |
| 1990/05/11 | 2,740 | 2,740 | 2,740 | 2,740 | 3,000 |
| 1990/05/09 | 2,750 | 2,750 | 2,750 | 2,750 | 4,000 |
| 1990/05/08 | 2,750 | 2,750 | 2,750 | 2,750 | 4,000 |
| 1990/05/07 | 2,750 | 2,750 | 2,750 | 2,750 | 3,000 |
| 1990/05/01 | 2,760 | 2,760 | 2,760 | 2,760 | 3,000 |
| 1990/04/26 | 2,790 | 2,800 | 2,790 | 2,800 | 4,000 |
| 1990/04/25 | 2,850 | 2,850 | 2,810 | 2,810 | 4,000 |
| 1990/04/24 | 2,830 | 2,860 | 2,830 | 2,860 | 3,000 |
| 1990/04/19 | 2,800 | 2,870 | 2,800 | 2,870 | 7,000 |
| 1990/04/18 | 2,850 | 2,870 | 2,840 | 2,840 | 6,000 |
| 1990/04/17 | 2,800 | 2,840 | 2,750 | 2,840 | 17,000 |
| 1990/04/16 | 2,840 | 2,840 | 2,840 | 2,840 | 7,000 |
| 1990/04/13 | 2,880 | 2,880 | 2,880 | 2,880 | 2,000 |
| 1990/04/11 | 2,940 | 2,940 | 2,920 | 2,920 | 3,000 |
| 1990/04/10 | 2,870 | 2,940 | 2,870 | 2,940 | 7,000 |
| 1990/04/09 | 2,910 | 2,910 | 2,910 | 2,910 | 1,000 |
| 1990/04/05 | 3,040 | 3,040 | 3,040 | 3,040 | 4,000 |
| 1990/04/04 | 3,070 | 3,090 | 3,070 | 3,090 | 5,000 |
| 1990/04/03 | 3,120 | 3,120 | 3,120 | 3,120 | 2,000 |
| 1990/03/30 | 3,150 | 3,220 | 3,150 | 3,220 | 8,000 |
| 1990/03/29 | 3,160 | 3,160 | 3,150 | 3,150 | 2,000 |
| 1990/03/28 | 3,120 | 3,160 | 3,120 | 3,160 | 3,000 |
| 1990/03/27 | 3,080 | 3,080 | 3,050 | 3,080 | 13,000 |
| 1990/03/26 | 3,130 | 3,130 | 3,130 | 3,130 | 12,000 |
| 1990/03/23 | 3,130 | 3,150 | 3,120 | 3,130 | 22,000 |
| 1990/03/22 | 3,130 | 3,130 | 3,130 | 3,130 | 4,000 |
| 1990/03/20 | 3,230 | 3,230 | 3,230 | 3,230 | 2,000 |
| 1990/03/19 | 3,280 | 3,280 | 3,280 | 3,280 | 3,000 |
| 1990/03/16 | 3,290 | 3,290 | 3,290 | 3,290 | 3,000 |
| 1990/03/15 | 3,350 | 3,350 | 3,350 | 3,350 | 5,000 |
| 1990/03/13 | 3,300 | 3,300 | 3,300 | 3,300 | 2,000 |
| 1990/03/09 | 3,280 | 3,280 | 3,280 | 3,280 | 5,000 |
| 1990/03/08 | 3,290 | 3,290 | 3,280 | 3,280 | 4,000 |
| 1990/03/06 | 3,290 | 3,290 | 3,290 | 3,290 | 11,000 |
| 1990/03/05 | 3,300 | 3,300 | 3,300 | 3,300 | 1,000 |
| 1990/03/02 | 3,230 | 3,270 | 3,230 | 3,270 | 11,000 |
| 1990/03/01 | 3,240 | 3,250 | 3,230 | 3,230 | 13,000 |
| 1990/02/28 | 3,240 | 3,250 | 3,230 | 3,240 | 11,000 |
| 1990/02/27 | 3,260 | 3,260 | 3,240 | 3,240 | 18,000 |
| 1990/02/26 | 3,280 | 3,280 | 3,260 | 3,260 | 7,000 |
| 1990/02/23 | 3,300 | 3,300 | 3,290 | 3,290 | 3,000 |
| 1990/02/21 | 3,290 | 3,290 | 3,290 | 3,290 | 5,000 |
| 1990/02/20 | 3,320 | 3,320 | 3,300 | 3,300 | 8,000 |
| 1990/02/16 | 3,340 | 3,340 | 3,340 | 3,340 | 1,000 |
| 1990/02/15 | 3,400 | 3,400 | 3,340 | 3,340 | 8,000 |
| 1990/02/14 | 3,300 | 3,400 | 3,300 | 3,400 | 12,000 |
| 1990/02/09 | 3,350 | 3,350 | 3,300 | 3,300 | 7,000 |
| 1990/02/08 | 3,350 | 3,350 | 3,350 | 3,350 | 1,000 |
| 1990/02/07 | 3,330 | 3,330 | 3,300 | 3,330 | 11,000 |
| 1990/02/06 | 3,340 | 3,340 | 3,330 | 3,330 | 22,000 |
| 1990/02/05 | 3,340 | 3,340 | 3,330 | 3,330 | 2,000 |
| 1990/02/02 | 3,350 | 3,350 | 3,340 | 3,340 | 2,000 |
| 1990/02/01 | 3,300 | 3,370 | 3,300 | 3,350 | 16,000 |
| 1990/01/31 | 3,270 | 3,270 | 3,270 | 3,270 | 10,000 |
| 1990/01/30 | 3,220 | 3,250 | 3,220 | 3,250 | 9,000 |
| 1990/01/29 | 3,210 | 3,220 | 3,210 | 3,220 | 6,000 |
| 1990/01/26 | 3,200 | 3,220 | 3,180 | 3,220 | 18,000 |
| 1990/01/25 | 3,180 | 3,240 | 3,180 | 3,200 | 7,000 |
| 1990/01/24 | 3,210 | 3,230 | 3,180 | 3,230 | 29,000 |
| 1990/01/23 | 3,220 | 3,240 | 3,200 | 3,240 | 6,000 |
| 1990/01/22 | 3,250 | 3,250 | 3,240 | 3,240 | 10,000 |
| 1990/01/19 | 3,300 | 3,300 | 3,300 | 3,300 | 4,000 |
| 1990/01/18 | 3,250 | 3,300 | 3,250 | 3,300 | 5,000 |
| 1990/01/12 | 3,280 | 3,280 | 3,260 | 3,270 | 14,000 |
| 1990/01/11 | 3,280 | 3,290 | 3,250 | 3,280 | 19,000 |
| 1990/01/10 | 3,350 | 3,350 | 3,280 | 3,280 | 32,000 |
| 1990/01/09 | 3,100 | 3,200 | 3,100 | 3,200 | 35,000 |
| 1990/01/08 | 3,090 | 3,100 | 3,090 | 3,100 | 45,000 |
| 1990/01/05 | 3,410 | 3,410 | 3,300 | 3,300 | 34,000 |
| 1990/01/04 | 3,540 | 3,540 | 3,460 | 3,460 | 14,000 |