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 |
---|---|---|---|---|---|
1998/12/28 | 500 | 500 | 500 | 500 | 3,000 |
1998/12/24 | 501 | 530 | 501 | 530 | 6,000 |
1998/12/22 | 500 | 500 | 500 | 500 | 3,000 |
1998/12/21 | 507 | 507 | 507 | 507 | 1,000 |
1998/12/18 | 505 | 505 | 505 | 505 | 2,000 |
1998/12/04 | 506 | 530 | 506 | 530 | 11,000 |
1998/12/01 | 500 | 500 | 500 | 500 | 4,000 |
1998/11/30 | 506 | 506 | 491 | 506 | 4,000 |
1998/11/26 | 506 | 506 | 506 | 506 | 3,000 |
1998/11/24 | 507 | 507 | 507 | 507 | 4,000 |
1998/11/13 | 507 | 507 | 507 | 507 | 2,000 |
1998/11/10 | 507 | 507 | 507 | 507 | 1,000 |
1998/11/09 | 507 | 507 | 507 | 507 | 1,000 |
1998/10/27 | 520 | 520 | 510 | 510 | 3,000 |
1998/10/23 | 520 | 520 | 520 | 520 | 4,000 |
1998/10/21 | 495 | 510 | 495 | 510 | 3,000 |
1998/10/12 | 485 | 500 | 485 | 500 | 2,000 |
1998/10/05 | 494 | 502 | 494 | 502 | 2,000 |
1998/10/01 | 504 | 504 | 504 | 504 | 5,000 |
1998/09/30 | 505 | 508 | 505 | 508 | 2,000 |
1998/09/24 | 510 | 510 | 510 | 510 | 3,000 |
1998/09/22 | 490 | 500 | 490 | 500 | 2,000 |
1998/09/09 | 485 | 510 | 485 | 510 | 4,000 |
1998/09/07 | 490 | 500 | 490 | 500 | 3,000 |
1998/09/03 | 510 | 510 | 510 | 510 | 3,000 |
1998/09/01 | 500 | 510 | 485 | 510 | 7,000 |
1998/08/31 | 490 | 500 | 485 | 500 | 6,000 |
1998/08/24 | 510 | 520 | 510 | 520 | 4,000 |
1998/08/21 | 500 | 500 | 500 | 500 | 1,000 |
1998/08/12 | 490 | 510 | 490 | 510 | 2,000 |
1998/08/11 | 500 | 510 | 490 | 510 | 6,000 |
1998/08/10 | 510 | 510 | 510 | 510 | 1,000 |
1998/08/07 | 530 | 530 | 530 | 530 | 33,000 |
1998/08/06 | 485 | 530 | 485 | 530 | 38,000 |
1998/08/05 | 500 | 500 | 480 | 485 | 28,000 |
1998/08/04 | 510 | 510 | 510 | 510 | 6,000 |
1998/07/31 | 530 | 530 | 530 | 530 | 1,000 |
1998/07/28 | 540 | 540 | 540 | 540 | 1,000 |
1998/07/24 | 535 | 535 | 535 | 535 | 5,000 |
1998/07/23 | 530 | 530 | 530 | 530 | 2,000 |
1998/07/22 | 530 | 530 | 530 | 530 | 1,000 |
1998/07/17 | 530 | 530 | 530 | 530 | 2,000 |
1998/07/16 | 530 | 530 | 530 | 530 | 6,000 |
1998/07/15 | 530 | 530 | 530 | 530 | 1,000 |
1998/07/14 | 530 | 530 | 530 | 530 | 1,000 |
1998/07/10 | 531 | 531 | 531 | 531 | 3,000 |
1998/07/08 | 530 | 531 | 530 | 531 | 7,000 |
1998/07/06 | 530 | 530 | 530 | 530 | 9,000 |
1998/07/03 | 516 | 530 | 516 | 529 | 15,000 |
1998/07/02 | 515 | 515 | 505 | 515 | 10,000 |
1998/07/01 | 515 | 515 | 515 | 515 | 1,000 |
1998/06/30 | 510 | 510 | 510 | 510 | 2,000 |
1998/06/26 | 500 | 500 | 500 | 500 | 6,000 |
1998/06/24 | 499 | 500 | 499 | 500 | 12,000 |
1998/06/19 | 490 | 499 | 490 | 490 | 9,000 |
1998/06/18 | 499 | 499 | 499 | 499 | 1,000 |
1998/06/17 | 498 | 499 | 498 | 499 | 11,000 |
1998/06/11 | 499 | 500 | 490 | 500 | 4,000 |
1998/06/09 | 500 | 500 | 500 | 500 | 2,000 |
1998/06/04 | 500 | 500 | 500 | 500 | 1,000 |
1998/06/03 | 500 | 500 | 500 | 500 | 2,000 |
1998/06/02 | 500 | 500 | 499 | 499 | 4,000 |
1998/06/01 | 499 | 500 | 499 | 500 | 6,000 |
1998/05/29 | 500 | 500 | 500 | 500 | 28,000 |
1998/05/26 | 500 | 500 | 491 | 500 | 4,000 |
1998/05/25 | 500 | 500 | 495 | 499 | 9,000 |
1998/05/22 | 500 | 500 | 500 | 500 | 7,000 |
1998/05/21 | 500 | 500 | 500 | 500 | 4,000 |
1998/05/20 | 500 | 500 | 500 | 500 | 3,000 |
1998/05/15 | 500 | 500 | 500 | 500 | 3,000 |
1998/05/14 | 490 | 500 | 490 | 500 | 2,000 |
1998/05/12 | 500 | 500 | 500 | 500 | 6,000 |
1998/05/08 | 490 | 500 | 490 | 500 | 2,000 |
1998/05/07 | 500 | 500 | 500 | 500 | 3,000 |
1998/05/06 | 500 | 500 | 490 | 500 | 8,000 |
1998/05/01 | 500 | 500 | 500 | 500 | 4,000 |
1998/04/27 | 500 | 500 | 500 | 500 | 2,000 |
1998/04/24 | 500 | 500 | 500 | 500 | 5,000 |
1998/04/23 | 495 | 500 | 495 | 500 | 6,000 |
1998/04/17 | 500 | 500 | 500 | 500 | 2,000 |
1998/04/16 | 500 | 500 | 500 | 500 | 3,000 |
1998/04/15 | 500 | 500 | 500 | 500 | 3,000 |
1998/04/13 | 500 | 500 | 500 | 500 | 10,000 |
1998/04/10 | 500 | 500 | 500 | 500 | 12,000 |
1998/04/09 | 500 | 500 | 500 | 500 | 1,000 |
1998/04/08 | 500 | 500 | 500 | 500 | 8,000 |
1998/04/07 | 500 | 500 | 500 | 500 | 18,000 |
1998/04/06 | 500 | 500 | 500 | 500 | 16,000 |
1998/04/03 | 500 | 500 | 500 | 500 | 2,000 |
1998/04/02 | 510 | 510 | 490 | 500 | 12,000 |
1998/04/01 | 510 | 510 | 510 | 510 | 1,000 |
1998/03/31 | 510 | 510 | 510 | 510 | 2,000 |
1998/03/30 | 519 | 519 | 509 | 509 | 2,000 |
1998/03/27 | 519 | 519 | 519 | 519 | 1,000 |
1998/03/25 | 519 | 519 | 519 | 519 | 2,000 |
1998/03/24 | 519 | 519 | 518 | 519 | 8,000 |
1998/03/23 | 519 | 519 | 519 | 519 | 8,000 |
1998/03/20 | 520 | 520 | 519 | 519 | 4,000 |
1998/03/19 | 520 | 520 | 520 | 520 | 15,000 |
1998/03/18 | 520 | 520 | 519 | 520 | 38,000 |
1998/03/17 | 520 | 520 | 519 | 519 | 33,000 |
1998/03/13 | 500 | 520 | 500 | 520 | 2,000 |
1998/03/12 | 500 | 500 | 500 | 500 | 7,000 |
1998/03/11 | 510 | 510 | 507 | 507 | 3,000 |
1998/03/10 | 510 | 510 | 500 | 507 | 44,000 |
1998/03/09 | 510 | 510 | 510 | 510 | 5,000 |
1998/03/06 | 510 | 510 | 510 | 510 | 7,000 |
1998/03/05 | 516 | 530 | 516 | 520 | 5,000 |
1998/03/04 | 531 | 531 | 530 | 530 | 9,000 |
1998/03/03 | 535 | 535 | 535 | 535 | 4,000 |
1998/03/02 | 550 | 550 | 540 | 549 | 7,000 |
1998/02/27 | 535 | 535 | 535 | 535 | 4,000 |
1998/02/26 | 550 | 550 | 550 | 550 | 1,000 |
1998/02/25 | 550 | 550 | 550 | 550 | 2,000 |
1998/02/24 | 540 | 540 | 540 | 540 | 4,000 |
1998/02/20 | 530 | 530 | 530 | 530 | 1,000 |
1998/02/19 | 538 | 538 | 530 | 530 | 4,000 |
1998/02/18 | 530 | 530 | 530 | 530 | 4,000 |
1998/02/17 | 539 | 539 | 530 | 530 | 3,000 |
1998/02/16 | 552 | 552 | 550 | 550 | 4,000 |
1998/02/13 | 552 | 555 | 552 | 552 | 44,000 |
1998/02/12 | 560 | 560 | 550 | 552 | 82,000 |
1998/02/10 | 550 | 554 | 550 | 550 | 58,000 |
1998/02/09 | 555 | 555 | 550 | 550 | 3,000 |
1998/02/06 | 550 | 551 | 535 | 550 | 9,000 |
1998/02/05 | 555 | 555 | 550 | 550 | 20,000 |
1998/02/04 | 560 | 560 | 555 | 555 | 20,000 |
1998/02/03 | 560 | 560 | 552 | 560 | 76,000 |
1998/01/28 | 557 | 560 | 557 | 560 | 3,000 |
1998/01/27 | 555 | 575 | 555 | 555 | 4,000 |
1998/01/26 | 545 | 555 | 545 | 555 | 6,000 |
1998/01/23 | 535 | 535 | 535 | 535 | 9,000 |
1998/01/21 | 475 | 480 | 475 | 480 | 3,000 |
1998/01/19 | 460 | 475 | 460 | 470 | 123,000 |
1998/01/16 | 473 | 473 | 460 | 460 | 33,000 |
1998/01/14 | 465 | 465 | 455 | 455 | 2,000 |
1998/01/09 | 460 | 470 | 460 | 470 | 4,000 |
1998/01/08 | 470 | 470 | 470 | 470 | 6,000 |
1998/01/07 | 470 | 470 | 470 | 470 | 13,000 |
1998/01/06 | 470 | 470 | 470 | 470 | 1,000 |