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 |
---|---|---|---|---|---|
2005/12/30 | 945 | 945 | 934 | 934 | 2,500 |
2005/12/29 | 939 | 939 | 935 | 939 | 4,500 |
2005/12/28 | 930 | 935 | 930 | 935 | 1,500 |
2005/12/27 | 926 | 935 | 926 | 935 | 5,000 |
2005/12/26 | 940 | 959 | 935 | 935 | 17,000 |
2005/12/22 | 937 | 939 | 930 | 930 | 9,500 |
2005/12/21 | 920 | 930 | 920 | 930 | 5,500 |
2005/12/20 | 931 | 940 | 930 | 939 | 4,500 |
2005/12/19 | 919 | 934 | 919 | 931 | 3,500 |
2005/12/16 | 921 | 938 | 919 | 919 | 4,000 |
2005/12/15 | 940 | 940 | 920 | 920 | 12,000 |
2005/12/14 | 942 | 945 | 941 | 941 | 4,500 |
2005/12/13 | 940 | 942 | 940 | 941 | 9,500 |
2005/12/12 | 929 | 940 | 929 | 940 | 5,000 |
2005/12/09 | 930 | 930 | 910 | 927 | 15,500 |
2005/12/08 | 919 | 920 | 895 | 895 | 9,500 |
2005/12/07 | 920 | 920 | 918 | 918 | 4,000 |
2005/12/06 | 919 | 920 | 915 | 920 | 4,000 |
2005/12/05 | 910 | 920 | 910 | 917 | 4,000 |
2005/12/02 | 910 | 910 | 900 | 910 | 5,000 |
2005/12/01 | 893 | 900 | 890 | 900 | 13,000 |
2005/11/30 | 896 | 896 | 895 | 895 | 1,000 |
2005/11/29 | 901 | 914 | 900 | 900 | 8,000 |
2005/11/28 | 900 | 901 | 900 | 901 | 1,000 |
2005/11/25 | 907 | 907 | 890 | 890 | 3,500 |
2005/11/24 | 890 | 900 | 890 | 890 | 5,500 |
2005/11/22 | 888 | 890 | 885 | 890 | 4,000 |
2005/11/21 | 890 | 890 | 887 | 888 | 6,500 |
2005/11/18 | 916 | 916 | 900 | 900 | 11,500 |
2005/11/17 | 919 | 919 | 918 | 918 | 1,000 |
2005/11/16 | 906 | 910 | 900 | 910 | 11,500 |
2005/11/15 | 905 | 915 | 900 | 906 | 13,000 |
2005/11/14 | 905 | 910 | 903 | 905 | 7,500 |
2005/11/11 | 900 | 900 | 895 | 899 | 4,500 |
2005/11/10 | 900 | 900 | 899 | 899 | 8,500 |
2005/11/09 | 907 | 907 | 900 | 900 | 7,000 |
2005/11/08 | 888 | 899 | 888 | 899 | 7,500 |
2005/11/07 | 884 | 886 | 884 | 886 | 4,500 |
2005/11/04 | 880 | 880 | 878 | 880 | 4,500 |
2005/11/02 | 878 | 879 | 875 | 879 | 4,000 |
2005/11/01 | 875 | 875 | 875 | 875 | 1,000 |
2005/10/31 | 875 | 875 | 875 | 875 | 2,500 |
2005/10/28 | 873 | 873 | 873 | 873 | 500 |
2005/10/27 | 872 | 872 | 872 | 872 | 1,000 |
2005/10/26 | 871 | 875 | 870 | 870 | 6,500 |
2005/10/25 | 872 | 873 | 870 | 871 | 2,000 |
2005/10/24 | 868 | 870 | 868 | 870 | 2,500 |
2005/10/21 | 867 | 868 | 865 | 868 | 2,000 |
2005/10/20 | 866 | 866 | 865 | 865 | 2,000 |
2005/10/19 | 868 | 869 | 865 | 865 | 4,500 |
2005/10/18 | 870 | 870 | 865 | 865 | 3,000 |
2005/10/17 | 860 | 868 | 855 | 855 | 1,500 |
2005/10/14 | 860 | 860 | 855 | 855 | 2,000 |
2005/10/13 | 850 | 860 | 850 | 860 | 3,000 |
2005/10/12 | 850 | 860 | 850 | 850 | 4,000 |
2005/10/11 | 853 | 858 | 850 | 850 | 4,000 |
2005/10/07 | 851 | 851 | 851 | 851 | 1,500 |
2005/10/06 | 855 | 855 | 851 | 851 | 5,500 |
2005/10/05 | 870 | 870 | 861 | 861 | 1,500 |
2005/10/04 | 856 | 870 | 856 | 870 | 5,500 |
2005/10/03 | 859 | 859 | 856 | 858 | 2,500 |
2005/09/30 | 860 | 860 | 858 | 858 | 5,000 |
2005/09/29 | 870 | 870 | 862 | 862 | 10,000 |
2005/09/28 | 875 | 875 | 870 | 870 | 7,000 |
2005/09/27 | 865 | 876 | 861 | 875 | 8,500 |
2005/09/26 | 900 | 910 | 900 | 910 | 17,000 |
2005/09/22 | 891 | 899 | 891 | 899 | 11,500 |
2005/09/21 | 893 | 893 | 891 | 891 | 7,000 |
2005/09/20 | 886 | 892 | 886 | 892 | 14,000 |
2005/09/16 | 880 | 885 | 880 | 885 | 8,000 |
2005/09/15 | 872 | 879 | 870 | 879 | 9,000 |
2005/09/14 | 869 | 871 | 869 | 871 | 3,500 |
2005/09/13 | 872 | 874 | 870 | 870 | 9,000 |
2005/09/12 | 869 | 869 | 862 | 865 | 11,000 |
2005/09/09 | 867 | 870 | 867 | 870 | 2,500 |
2005/09/08 | 866 | 870 | 865 | 866 | 4,500 |
2005/09/07 | 869 | 870 | 866 | 870 | 3,500 |
2005/09/06 | 865 | 869 | 865 | 869 | 3,000 |
2005/09/05 | 860 | 869 | 860 | 868 | 5,000 |
2005/09/02 | 855 | 860 | 850 | 860 | 6,500 |
2005/09/01 | 860 | 860 | 859 | 859 | 1,500 |
2005/08/31 | 850 | 850 | 848 | 850 | 6,500 |
2005/08/30 | 855 | 855 | 850 | 850 | 7,000 |
2005/08/29 | 850 | 850 | 849 | 850 | 9,000 |
2005/08/26 | 850 | 850 | 848 | 848 | 6,000 |
2005/08/25 | 855 | 861 | 849 | 861 | 8,000 |
2005/08/24 | 850 | 850 | 850 | 850 | 8,500 |
2005/08/23 | 850 | 853 | 850 | 850 | 6,000 |
2005/08/22 | 848 | 850 | 848 | 850 | 5,000 |
2005/08/19 | 843 | 846 | 843 | 846 | 2,000 |
2005/08/18 | 853 | 853 | 853 | 853 | 500 |
2005/08/17 | 841 | 855 | 838 | 855 | 6,500 |
2005/08/16 | 841 | 841 | 841 | 841 | 2,000 |
2005/08/15 | 838 | 838 | 836 | 836 | 7,000 |
2005/08/12 | 837 | 838 | 836 | 838 | 4,000 |
2005/08/11 | 835 | 838 | 830 | 837 | 10,000 |
2005/08/10 | 837 | 838 | 835 | 835 | 3,500 |
2005/08/09 | 836 | 837 | 836 | 837 | 4,500 |
2005/08/08 | 830 | 840 | 821 | 837 | 22,000 |
2005/08/05 | 830 | 840 | 830 | 830 | 6,000 |
2005/08/04 | 840 | 840 | 830 | 840 | 4,500 |
2005/08/03 | 840 | 840 | 832 | 832 | 7,000 |
2005/08/02 | 843 | 843 | 840 | 840 | 7,500 |
2005/08/01 | 844 | 844 | 842 | 842 | 3,500 |
2005/07/29 | 844 | 844 | 844 | 844 | 2,500 |
2005/07/28 | 843 | 844 | 835 | 844 | 11,000 |
2005/07/27 | 844 | 845 | 840 | 840 | 4,500 |
2005/07/26 | 840 | 844 | 831 | 838 | 20,500 |
2005/07/25 | 845 | 845 | 845 | 845 | 6,500 |
2005/07/22 | 840 | 845 | 840 | 845 | 1,500 |
2005/07/21 | 848 | 850 | 840 | 840 | 13,000 |
2005/07/20 | 844 | 847 | 841 | 847 | 17,000 |
2005/07/19 | 844 | 844 | 841 | 842 | 4,500 |
2005/07/15 | 849 | 850 | 848 | 848 | 6,000 |
2005/07/14 | 849 | 860 | 848 | 849 | 5,500 |
2005/07/13 | 850 | 855 | 848 | 849 | 6,000 |
2005/07/12 | 854 | 859 | 851 | 858 | 7,500 |
2005/07/11 | 865 | 865 | 850 | 851 | 9,000 |
2005/07/08 | 865 | 866 | 865 | 865 | 16,000 |
2005/07/07 | 864 | 865 | 860 | 865 | 4,500 |
2005/07/06 | 860 | 864 | 854 | 864 | 7,000 |
2005/07/05 | 857 | 857 | 855 | 855 | 2,500 |
2005/07/04 | 849 | 855 | 849 | 855 | 2,000 |
2005/07/01 | 859 | 859 | 855 | 855 | 2,000 |
2005/06/30 | 854 | 859 | 854 | 859 | 2,000 |
2005/06/29 | 852 | 859 | 852 | 853 | 5,000 |
2005/06/28 | 845 | 845 | 845 | 845 | 5,500 |
2005/06/27 | 840 | 840 | 840 | 840 | 2,000 |
2005/06/24 | 839 | 839 | 839 | 839 | 500 |
2005/06/23 | 835 | 835 | 835 | 835 | 500 |
2005/06/22 | 848 | 848 | 831 | 831 | 4,500 |
2005/06/21 | 835 | 835 | 835 | 835 | 2,500 |
2005/06/20 | 840 | 840 | 835 | 835 | 1,500 |
2005/06/17 | 840 | 840 | 830 | 830 | 3,000 |
2005/06/16 | 844 | 850 | 840 | 840 | 5,500 |
2005/06/15 | 845 | 845 | 845 | 845 | 2,500 |
2005/06/14 | 840 | 840 | 840 | 840 | 3,000 |
2005/06/13 | 838 | 838 | 834 | 834 | 9,000 |
2005/06/10 | 826 | 826 | 812 | 812 | 3,000 |
2005/06/08 | 807 | 818 | 807 | 807 | 6,500 |
2005/06/07 | 819 | 825 | 819 | 825 | 2,000 |
2005/06/06 | 805 | 818 | 805 | 816 | 12,500 |
2005/06/03 | 805 | 805 | 805 | 805 | 3,000 |
2005/06/01 | 805 | 805 | 803 | 803 | 12,000 |
2005/05/31 | 805 | 805 | 803 | 805 | 4,000 |
2005/05/30 | 812 | 812 | 800 | 803 | 2,500 |
2005/05/26 | 817 | 817 | 817 | 817 | 1,500 |
2005/05/25 | 820 | 825 | 820 | 820 | 2,500 |
2005/05/24 | 817 | 820 | 817 | 820 | 3,000 |
2005/05/23 | 817 | 817 | 817 | 817 | 1,500 |
2005/05/20 | 817 | 817 | 815 | 817 | 3,500 |
2005/05/19 | 810 | 810 | 810 | 810 | 2,500 |
2005/05/18 | 818 | 818 | 800 | 816 | 3,000 |
2005/05/17 | 808 | 808 | 797 | 800 | 15,500 |
2005/05/16 | 815 | 815 | 808 | 808 | 3,500 |
2005/05/13 | 820 | 820 | 808 | 808 | 2,500 |
2005/05/12 | 815 | 820 | 815 | 820 | 1,000 |
2005/05/11 | 810 | 811 | 810 | 810 | 7,500 |
2005/05/10 | 813 | 820 | 813 | 820 | 3,000 |
2005/05/09 | 823 | 823 | 810 | 810 | 1,000 |
2005/05/06 | 830 | 830 | 815 | 815 | 5,000 |
2005/05/02 | 805 | 820 | 805 | 820 | 2,000 |
2005/04/28 | 813 | 813 | 810 | 810 | 1,000 |
2005/04/27 | 813 | 813 | 807 | 807 | 9,000 |
2005/04/26 | 814 | 814 | 812 | 813 | 6,000 |
2005/04/25 | 811 | 811 | 810 | 810 | 9,000 |
2005/04/22 | 830 | 830 | 810 | 810 | 5,000 |
2005/04/21 | 810 | 810 | 805 | 805 | 5,500 |
2005/04/20 | 812 | 812 | 812 | 812 | 6,500 |
2005/04/19 | 812 | 812 | 812 | 812 | 1,500 |
2005/04/18 | 810 | 812 | 810 | 812 | 8,000 |
2005/04/15 | 840 | 840 | 812 | 812 | 5,000 |
2005/04/14 | 854 | 854 | 854 | 854 | 500 |
2005/04/13 | 841 | 841 | 830 | 840 | 11,000 |
2005/04/12 | 854 | 854 | 842 | 842 | 4,000 |
2005/04/11 | 864 | 864 | 854 | 854 | 2,500 |
2005/04/08 | 868 | 870 | 864 | 870 | 4,000 |
2005/04/07 | 878 | 878 | 863 | 870 | 3,000 |
2005/04/06 | 880 | 880 | 879 | 879 | 2,000 |
2005/04/04 | 889 | 895 | 889 | 895 | 2,000 |
2005/04/01 | 890 | 890 | 860 | 860 | 4,500 |
2005/03/31 | 895 | 895 | 893 | 893 | 1,000 |
2005/03/30 | 903 | 904 | 892 | 904 | 8,500 |
2005/03/29 | 904 | 904 | 889 | 904 | 9,000 |
2005/03/28 | 888 | 904 | 850 | 904 | 6,000 |
2005/03/25 | 908 | 908 | 895 | 907 | 14,500 |
2005/03/24 | 905 | 909 | 900 | 908 | 24,000 |
2005/03/23 | 905 | 905 | 900 | 905 | 20,500 |
2005/03/22 | 918 | 918 | 905 | 905 | 18,500 |
2005/03/18 | 904 | 904 | 902 | 903 | 11,000 |
2005/03/17 | 905 | 905 | 902 | 905 | 10,500 |
2005/03/16 | 900 | 908 | 897 | 902 | 13,500 |
2005/03/15 | 895 | 899 | 890 | 898 | 22,000 |
2005/03/14 | 894 | 895 | 890 | 895 | 6,000 |
2005/03/11 | 893 | 893 | 890 | 890 | 4,500 |
2005/03/10 | 892 | 894 | 889 | 893 | 7,000 |
2005/03/09 | 886 | 890 | 882 | 883 | 8,500 |
2005/03/08 | 889 | 889 | 883 | 886 | 7,000 |
2005/03/07 | 897 | 898 | 890 | 891 | 11,000 |
2005/03/04 | 910 | 910 | 888 | 894 | 43,500 |
2005/03/03 | 925 | 925 | 915 | 916 | 5,000 |
2005/03/02 | 915 | 925 | 905 | 925 | 5,500 |
2005/03/01 | 909 | 925 | 909 | 925 | 14,500 |
2005/02/28 | 860 | 925 | 860 | 925 | 16,000 |
2005/02/25 | 835 | 859 | 835 | 855 | 22,500 |
2005/02/24 | 830 | 835 | 830 | 835 | 9,000 |
2005/02/23 | 835 | 835 | 830 | 830 | 5,500 |
2005/02/22 | 834 | 845 | 834 | 835 | 7,500 |
2005/02/21 | 808 | 834 | 808 | 834 | 8,500 |
2005/02/18 | 808 | 808 | 806 | 808 | 6,000 |
2005/02/17 | 800 | 800 | 793 | 800 | 6,500 |
2005/02/16 | 793 | 793 | 793 | 793 | 500 |
2005/02/15 | 800 | 800 | 792 | 792 | 2,500 |
2005/02/14 | 793 | 800 | 793 | 793 | 8,000 |
2005/02/10 | 792 | 800 | 792 | 800 | 5,000 |
2005/02/08 | 810 | 810 | 791 | 791 | 6,500 |
2005/02/07 | 797 | 810 | 796 | 810 | 11,500 |
2005/02/04 | 791 | 795 | 790 | 795 | 6,500 |
2005/02/03 | 790 | 792 | 790 | 792 | 5,500 |
2005/02/02 | 790 | 790 | 790 | 790 | 1,000 |
2005/02/01 | 790 | 791 | 790 | 791 | 1,000 |
2005/01/31 | 790 | 790 | 790 | 790 | 1,500 |
2005/01/28 | 775 | 790 | 775 | 790 | 1,000 |
2005/01/27 | 795 | 795 | 790 | 790 | 3,000 |
2005/01/26 | 790 | 794 | 790 | 793 | 4,500 |
2005/01/25 | 775 | 790 | 775 | 790 | 12,000 |
2005/01/24 | 775 | 780 | 775 | 775 | 2,500 |
2005/01/21 | 774 | 775 | 774 | 775 | 1,500 |
2005/01/20 | 775 | 775 | 774 | 775 | 4,500 |
2005/01/19 | 774 | 775 | 774 | 775 | 3,500 |
2005/01/18 | 756 | 756 | 756 | 756 | 1,000 |
2005/01/17 | 765 | 770 | 760 | 760 | 5,000 |
2005/01/14 | 765 | 765 | 764 | 765 | 1,500 |
2005/01/13 | 759 | 763 | 755 | 763 | 2,000 |
2005/01/12 | 755 | 759 | 755 | 759 | 3,000 |
2005/01/11 | 759 | 759 | 756 | 756 | 1,000 |
2005/01/07 | 752 | 756 | 752 | 756 | 1,000 |
2005/01/06 | 757 | 757 | 752 | 752 | 2,000 |
2005/01/05 | 756 | 756 | 755 | 755 | 1,500 |
2005/01/04 | 755 | 756 | 755 | 756 | 1,000 |