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 |
---|---|---|---|---|---|
1999/12/28 | 580 | 580 | 580 | 580 | 1,000 |
1999/12/24 | 580 | 600 | 580 | 600 | 5,000 |
1999/12/22 | 580 | 580 | 575 | 580 | 6,000 |
1999/12/21 | 565 | 580 | 565 | 580 | 3,000 |
1999/12/15 | 570 | 590 | 570 | 590 | 2,000 |
1999/12/13 | 570 | 590 | 570 | 590 | 2,000 |
1999/12/08 | 599 | 610 | 599 | 610 | 9,000 |
1999/12/06 | 599 | 600 | 599 | 600 | 3,000 |
1999/12/01 | 599 | 608 | 599 | 608 | 2,000 |
1999/11/30 | 609 | 609 | 609 | 609 | 4,000 |
1999/11/26 | 610 | 610 | 610 | 610 | 1,000 |
1999/11/24 | 620 | 620 | 590 | 620 | 8,000 |
1999/11/19 | 620 | 620 | 620 | 620 | 1,000 |
1999/11/17 | 620 | 620 | 620 | 620 | 4,000 |
1999/11/16 | 620 | 620 | 620 | 620 | 6,000 |
1999/11/15 | 620 | 620 | 620 | 620 | 3,000 |
1999/11/12 | 621 | 621 | 621 | 621 | 1,000 |
1999/11/11 | 620 | 621 | 620 | 621 | 3,000 |
1999/11/08 | 621 | 621 | 621 | 621 | 3,000 |
1999/10/29 | 621 | 621 | 621 | 621 | 1,000 |
1999/10/28 | 650 | 650 | 620 | 620 | 6,000 |
1999/10/25 | 658 | 660 | 658 | 660 | 3,000 |
1999/10/22 | 660 | 660 | 654 | 660 | 5,000 |
1999/10/21 | 685 | 685 | 654 | 654 | 13,000 |
1999/10/20 | 635 | 635 | 635 | 635 | 12,000 |
1999/10/19 | 635 | 635 | 635 | 635 | 3,000 |
1999/10/18 | 630 | 635 | 630 | 635 | 6,000 |
1999/10/15 | 625 | 630 | 625 | 630 | 26,000 |
1999/10/14 | 620 | 620 | 620 | 620 | 4,000 |
1999/10/12 | 620 | 620 | 620 | 620 | 1,000 |
1999/10/08 | 620 | 620 | 620 | 620 | 5,000 |
1999/10/05 | 620 | 625 | 620 | 625 | 11,000 |
1999/10/04 | 620 | 620 | 620 | 620 | 1,000 |
1999/09/30 | 620 | 620 | 620 | 620 | 5,000 |
1999/09/27 | 630 | 630 | 630 | 630 | 1,000 |
1999/09/24 | 620 | 620 | 620 | 620 | 5,000 |
1999/09/22 | 630 | 630 | 620 | 620 | 3,000 |
1999/09/21 | 620 | 620 | 620 | 620 | 6,000 |
1999/09/16 | 630 | 630 | 630 | 630 | 1,000 |
1999/09/14 | 620 | 620 | 620 | 620 | 2,000 |
1999/09/13 | 620 | 630 | 620 | 620 | 10,000 |
1999/09/09 | 630 | 630 | 630 | 630 | 3,000 |
1999/09/08 | 630 | 633 | 630 | 633 | 5,000 |
1999/09/07 | 630 | 630 | 630 | 630 | 1,000 |
1999/09/06 | 630 | 631 | 630 | 630 | 3,000 |
1999/09/03 | 630 | 630 | 630 | 630 | 6,000 |
1999/09/02 | 640 | 640 | 640 | 640 | 1,000 |
1999/09/01 | 630 | 640 | 630 | 640 | 11,000 |
1999/08/30 | 631 | 631 | 631 | 631 | 3,000 |
1999/08/27 | 630 | 630 | 630 | 630 | 2,000 |
1999/08/26 | 630 | 630 | 630 | 630 | 3,000 |
1999/08/25 | 631 | 631 | 630 | 630 | 5,000 |
1999/08/24 | 631 | 635 | 631 | 635 | 6,000 |
1999/08/23 | 631 | 631 | 631 | 631 | 1,000 |
1999/08/20 | 632 | 632 | 631 | 631 | 2,000 |
1999/08/19 | 630 | 632 | 630 | 632 | 6,000 |
1999/08/18 | 630 | 632 | 630 | 632 | 4,000 |
1999/08/16 | 632 | 632 | 630 | 630 | 2,000 |
1999/08/13 | 630 | 630 | 630 | 630 | 1,000 |
1999/08/09 | 630 | 630 | 630 | 630 | 12,000 |
1999/08/06 | 630 | 630 | 630 | 630 | 1,000 |
1999/08/05 | 635 | 639 | 635 | 635 | 3,000 |
1999/08/03 | 635 | 635 | 630 | 630 | 3,000 |
1999/08/02 | 639 | 639 | 630 | 630 | 9,000 |
1999/07/30 | 638 | 638 | 638 | 638 | 1,000 |
1999/07/29 | 634 | 638 | 634 | 638 | 6,000 |
1999/07/28 | 635 | 635 | 630 | 635 | 5,000 |
1999/07/27 | 649 | 649 | 630 | 630 | 3,000 |
1999/07/26 | 655 | 655 | 650 | 650 | 5,000 |
1999/07/23 | 650 | 655 | 650 | 655 | 6,000 |
1999/07/22 | 660 | 660 | 653 | 653 | 2,000 |
1999/07/21 | 651 | 660 | 651 | 660 | 13,000 |
1999/07/19 | 659 | 659 | 650 | 650 | 2,000 |
1999/07/16 | 665 | 665 | 660 | 660 | 9,000 |
1999/07/15 | 665 | 665 | 665 | 665 | 11,000 |
1999/07/14 | 640 | 650 | 640 | 650 | 15,000 |
1999/07/13 | 635 | 640 | 635 | 640 | 9,000 |
1999/07/12 | 620 | 630 | 620 | 630 | 4,000 |
1999/07/09 | 650 | 650 | 610 | 610 | 7,000 |
1999/07/08 | 652 | 652 | 640 | 640 | 20,000 |
1999/07/07 | 659 | 660 | 659 | 660 | 8,000 |
1999/07/06 | 666 | 666 | 659 | 659 | 20,000 |
1999/07/05 | 665 | 666 | 665 | 666 | 16,000 |
1999/07/02 | 660 | 665 | 660 | 660 | 12,000 |
1999/07/01 | 670 | 670 | 660 | 660 | 7,000 |
1999/06/30 | 637 | 650 | 637 | 650 | 10,000 |
1999/06/29 | 650 | 650 | 636 | 636 | 7,000 |
1999/06/28 | 636 | 650 | 636 | 650 | 4,000 |
1999/06/25 | 630 | 650 | 630 | 632 | 13,000 |
1999/06/24 | 611 | 618 | 611 | 618 | 10,000 |
1999/06/23 | 615 | 615 | 610 | 610 | 5,000 |
1999/06/22 | 620 | 620 | 610 | 615 | 15,000 |
1999/06/21 | 590 | 610 | 590 | 610 | 19,000 |
1999/06/18 | 585 | 585 | 581 | 585 | 11,000 |
1999/06/17 | 583 | 592 | 577 | 580 | 15,000 |
1999/06/16 | 585 | 585 | 577 | 577 | 28,000 |
1999/06/15 | 590 | 590 | 586 | 586 | 4,000 |
1999/06/14 | 586 | 599 | 586 | 599 | 10,000 |
1999/06/11 | 605 | 605 | 581 | 585 | 5,000 |
1999/06/10 | 605 | 605 | 605 | 605 | 3,000 |
1999/06/08 | 610 | 610 | 610 | 610 | 2,000 |
1999/06/07 | 580 | 620 | 580 | 620 | 2,000 |
1999/06/04 | 580 | 580 | 580 | 580 | 1,000 |
1999/06/01 | 574 | 574 | 574 | 574 | 1,000 |
1999/05/28 | 572 | 572 | 572 | 572 | 1,000 |
1999/05/27 | 572 | 572 | 572 | 572 | 1,000 |
1999/05/26 | 581 | 581 | 581 | 581 | 3,000 |
1999/05/25 | 600 | 600 | 600 | 600 | 1,000 |
1999/05/24 | 614 | 614 | 600 | 600 | 4,000 |
1999/05/20 | 618 | 618 | 614 | 614 | 7,000 |
1999/05/18 | 609 | 619 | 609 | 619 | 3,000 |
1999/05/17 | 610 | 620 | 610 | 610 | 7,000 |
1999/05/14 | 600 | 600 | 600 | 600 | 9,000 |
1999/05/13 | 600 | 600 | 590 | 590 | 2,000 |
1999/05/11 | 600 | 600 | 600 | 600 | 2,000 |
1999/05/07 | 594 | 594 | 594 | 594 | 2,000 |
1999/05/06 | 594 | 594 | 594 | 594 | 1,000 |
1999/04/30 | 593 | 593 | 593 | 593 | 1,000 |
1999/04/28 | 581 | 593 | 581 | 593 | 2,000 |
1999/04/27 | 600 | 600 | 600 | 600 | 3,000 |
1999/04/26 | 625 | 625 | 600 | 600 | 10,000 |
1999/04/23 | 585 | 600 | 580 | 600 | 10,000 |
1999/04/22 | 580 | 580 | 569 | 580 | 4,000 |
1999/04/21 | 600 | 600 | 600 | 600 | 2,000 |
1999/04/20 | 571 | 571 | 571 | 571 | 2,000 |
1999/04/19 | 566 | 586 | 566 | 586 | 2,000 |
1999/04/16 | 586 | 586 | 585 | 586 | 14,000 |
1999/04/15 | 585 | 585 | 585 | 585 | 9,000 |
1999/04/14 | 600 | 600 | 600 | 600 | 4,000 |
1999/04/13 | 599 | 599 | 579 | 599 | 4,000 |
1999/04/12 | 609 | 609 | 600 | 600 | 8,000 |
1999/04/09 | 620 | 620 | 606 | 606 | 10,000 |
1999/04/08 | 625 | 625 | 620 | 620 | 17,000 |
1999/04/07 | 620 | 625 | 620 | 625 | 12,000 |
1999/04/06 | 581 | 600 | 580 | 600 | 16,000 |
1999/04/05 | 575 | 575 | 575 | 575 | 6,000 |
1999/04/02 | 565 | 570 | 565 | 570 | 5,000 |
1999/04/01 | 560 | 565 | 560 | 565 | 4,000 |
1999/03/30 | 550 | 560 | 550 | 560 | 4,000 |
1999/03/29 | 540 | 550 | 540 | 550 | 6,000 |
1999/03/24 | 535 | 535 | 535 | 535 | 4,000 |
1999/03/23 | 535 | 535 | 535 | 535 | 1,000 |
1999/03/15 | 529 | 529 | 529 | 529 | 1,000 |
1999/03/12 | 530 | 530 | 529 | 529 | 2,000 |
1999/03/11 | 515 | 515 | 515 | 515 | 1,000 |
1999/03/10 | 530 | 530 | 530 | 530 | 1,000 |
1999/03/05 | 510 | 510 | 510 | 510 | 1,000 |
1999/03/01 | 529 | 529 | 529 | 529 | 1,000 |
1999/02/25 | 510 | 510 | 510 | 510 | 1,000 |
1999/02/24 | 520 | 529 | 520 | 529 | 3,000 |
1999/02/18 | 510 | 510 | 510 | 510 | 2,000 |
1999/02/16 | 510 | 510 | 510 | 510 | 1,000 |
1999/02/15 | 499 | 510 | 495 | 510 | 5,000 |
1999/02/12 | 500 | 500 | 490 | 500 | 5,000 |
1999/02/10 | 505 | 505 | 500 | 500 | 2,000 |
1999/02/09 | 510 | 510 | 510 | 510 | 3,000 |
1999/02/08 | 510 | 510 | 510 | 510 | 1,000 |
1999/02/03 | 520 | 520 | 520 | 520 | 1,000 |
1999/01/29 | 520 | 520 | 520 | 520 | 1,000 |
1999/01/22 | 520 | 520 | 520 | 520 | 4,000 |
1999/01/20 | 520 | 520 | 520 | 520 | 1,000 |
1999/01/18 | 520 | 520 | 520 | 520 | 2,000 |
1999/01/13 | 520 | 520 | 520 | 520 | 3,000 |
1999/01/07 | 510 | 520 | 510 | 520 | 2,000 |