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 |
|---|---|---|---|---|---|
| 2006/12/29 | 982 | 982 | 982 | 982 | 500 |
| 2006/12/28 | 985 | 990 | 981 | 990 | 2,500 |
| 2006/12/27 | 982 | 985 | 982 | 985 | 1,500 |
| 2006/12/26 | 980 | 980 | 980 | 980 | 1,000 |
| 2006/12/25 | 970 | 980 | 970 | 975 | 9,500 |
| 2006/12/22 | 970 | 970 | 969 | 970 | 3,000 |
| 2006/12/21 | 956 | 969 | 956 | 969 | 2,000 |
| 2006/12/20 | 955 | 956 | 955 | 956 | 1,000 |
| 2006/12/19 | 970 | 970 | 952 | 953 | 6,000 |
| 2006/12/15 | 976 | 976 | 975 | 975 | 1,000 |
| 2006/12/14 | 970 | 975 | 970 | 975 | 4,000 |
| 2006/12/13 | 970 | 970 | 970 | 970 | 1,500 |
| 2006/12/12 | 970 | 970 | 970 | 970 | 1,000 |
| 2006/12/11 | 970 | 970 | 969 | 969 | 3,000 |
| 2006/12/07 | 970 | 970 | 969 | 969 | 1,000 |
| 2006/12/06 | 968 | 969 | 968 | 969 | 1,500 |
| 2006/12/05 | 960 | 960 | 960 | 960 | 1,000 |
| 2006/12/04 | 960 | 960 | 960 | 960 | 1,000 |
| 2006/11/30 | 957 | 967 | 957 | 967 | 1,000 |
| 2006/11/29 | 961 | 965 | 955 | 965 | 2,000 |
| 2006/11/28 | 955 | 960 | 950 | 960 | 3,500 |
| 2006/11/27 | 959 | 959 | 952 | 952 | 1,000 |
| 2006/11/24 | 970 | 970 | 969 | 969 | 4,000 |
| 2006/11/22 | 970 | 970 | 970 | 970 | 1,000 |
| 2006/11/21 | 950 | 950 | 950 | 950 | 1,000 |
| 2006/11/17 | 965 | 965 | 965 | 965 | 1,000 |
| 2006/11/16 | 970 | 970 | 970 | 970 | 1,000 |
| 2006/11/15 | 978 | 978 | 972 | 972 | 1,500 |
| 2006/11/13 | 982 | 982 | 959 | 979 | 2,500 |
| 2006/11/10 | 951 | 988 | 951 | 952 | 5,500 |
| 2006/11/08 | 951 | 952 | 951 | 952 | 1,000 |
| 2006/11/07 | 987 | 987 | 952 | 952 | 1,500 |
| 2006/11/06 | 980 | 980 | 941 | 945 | 3,000 |
| 2006/11/02 | 950 | 950 | 950 | 950 | 500 |
| 2006/11/01 | 951 | 985 | 951 | 985 | 2,000 |
| 2006/10/30 | 951 | 980 | 951 | 954 | 3,000 |
| 2006/10/27 | 988 | 990 | 951 | 951 | 2,500 |
| 2006/10/26 | 988 | 988 | 980 | 988 | 2,000 |
| 2006/10/25 | 980 | 990 | 980 | 990 | 4,500 |
| 2006/10/24 | 986 | 986 | 986 | 986 | 500 |
| 2006/10/23 | 947 | 960 | 940 | 950 | 4,000 |
| 2006/10/20 | 945 | 945 | 945 | 945 | 1,500 |
| 2006/10/19 | 950 | 950 | 950 | 950 | 1,000 |
| 2006/10/17 | 960 | 960 | 950 | 950 | 1,500 |
| 2006/10/16 | 960 | 960 | 955 | 960 | 1,500 |
| 2006/10/13 | 960 | 960 | 950 | 950 | 1,000 |
| 2006/10/12 | 960 | 960 | 960 | 960 | 1,000 |
| 2006/10/11 | 950 | 960 | 950 | 960 | 3,500 |
| 2006/10/10 | 955 | 960 | 955 | 960 | 2,500 |
| 2006/10/05 | 969 | 969 | 969 | 969 | 500 |
| 2006/10/04 | 960 | 969 | 960 | 969 | 2,000 |
| 2006/10/03 | 952 | 970 | 952 | 970 | 1,500 |
| 2006/10/02 | 952 | 972 | 952 | 972 | 1,000 |
| 2006/09/29 | 975 | 980 | 975 | 980 | 1,000 |
| 2006/09/28 | 977 | 977 | 975 | 975 | 1,000 |
| 2006/09/27 | 977 | 977 | 977 | 977 | 1,000 |
| 2006/09/26 | 990 | 990 | 980 | 980 | 4,500 |
| 2006/09/25 | 1,000 | 1,000 | 985 | 990 | 8,000 |
| 2006/09/22 | 992 | 992 | 984 | 984 | 2,000 |
| 2006/09/21 | 995 | 995 | 982 | 982 | 4,000 |
| 2006/09/19 | 995 | 997 | 990 | 990 | 5,500 |
| 2006/09/15 | 994 | 995 | 990 | 995 | 4,000 |
| 2006/09/14 | 984 | 995 | 984 | 994 | 2,000 |
| 2006/09/13 | 990 | 995 | 990 | 995 | 1,000 |
| 2006/09/12 | 990 | 995 | 990 | 995 | 1,000 |
| 2006/09/11 | 994 | 995 | 994 | 995 | 1,500 |
| 2006/09/08 | 990 | 990 | 989 | 990 | 2,000 |
| 2006/09/07 | 989 | 989 | 989 | 989 | 1,000 |
| 2006/09/06 | 985 | 985 | 980 | 985 | 3,000 |
| 2006/09/05 | 995 | 995 | 980 | 980 | 5,000 |
| 2006/09/04 | 994 | 995 | 994 | 995 | 3,000 |
| 2006/09/01 | 993 | 995 | 989 | 995 | 4,000 |
| 2006/08/31 | 992 | 992 | 992 | 992 | 500 |
| 2006/08/30 | 981 | 992 | 981 | 992 | 2,000 |
| 2006/08/29 | 981 | 981 | 980 | 980 | 1,000 |
| 2006/08/28 | 988 | 988 | 980 | 980 | 1,000 |
| 2006/08/25 | 989 | 993 | 988 | 988 | 3,000 |
| 2006/08/24 | 988 | 990 | 988 | 988 | 4,000 |
| 2006/08/23 | 980 | 988 | 980 | 988 | 1,000 |
| 2006/08/22 | 985 | 985 | 985 | 985 | 1,500 |
| 2006/08/21 | 979 | 990 | 979 | 990 | 1,500 |
| 2006/08/18 | 976 | 979 | 976 | 979 | 1,500 |
| 2006/08/17 | 980 | 980 | 980 | 980 | 1,500 |
| 2006/08/16 | 990 | 990 | 974 | 974 | 2,500 |
| 2006/08/15 | 980 | 980 | 975 | 975 | 1,000 |
| 2006/08/14 | 980 | 984 | 980 | 984 | 3,500 |
| 2006/08/11 | 980 | 980 | 980 | 980 | 500 |
| 2006/08/07 | 990 | 990 | 989 | 989 | 3,500 |
| 2006/08/04 | 990 | 990 | 990 | 990 | 2,500 |
| 2006/08/03 | 990 | 990 | 990 | 990 | 500 |
| 2006/08/02 | 990 | 990 | 988 | 990 | 2,500 |
| 2006/08/01 | 965 | 991 | 965 | 991 | 4,500 |
| 2006/07/31 | 965 | 965 | 965 | 965 | 1,500 |
| 2006/07/28 | 980 | 980 | 965 | 965 | 1,500 |
| 2006/07/27 | 963 | 965 | 963 | 965 | 1,000 |
| 2006/07/26 | 995 | 995 | 995 | 995 | 500 |
| 2006/07/25 | 974 | 980 | 974 | 980 | 1,500 |
| 2006/07/24 | 994 | 994 | 960 | 974 | 6,000 |
| 2006/07/21 | 989 | 995 | 989 | 995 | 3,000 |
| 2006/07/20 | 970 | 970 | 970 | 970 | 1,000 |
| 2006/07/19 | 995 | 995 | 970 | 970 | 2,000 |
| 2006/07/18 | 996 | 997 | 995 | 995 | 3,500 |
| 2006/07/13 | 960 | 995 | 960 | 965 | 2,500 |
| 2006/07/12 | 995 | 995 | 988 | 988 | 5,000 |
| 2006/07/11 | 990 | 990 | 988 | 988 | 2,500 |
| 2006/07/10 | 981 | 988 | 980 | 988 | 3,000 |
| 2006/07/07 | 980 | 980 | 980 | 980 | 2,500 |
| 2006/07/06 | 969 | 980 | 969 | 980 | 2,500 |
| 2006/07/05 | 951 | 960 | 951 | 960 | 1,000 |
| 2006/07/04 | 960 | 960 | 950 | 950 | 2,500 |
| 2006/07/03 | 945 | 959 | 945 | 959 | 1,500 |
| 2006/06/30 | 945 | 950 | 945 | 945 | 2,000 |
| 2006/06/29 | 950 | 950 | 950 | 950 | 500 |
| 2006/06/28 | 951 | 951 | 941 | 941 | 3,500 |
| 2006/06/23 | 944 | 944 | 940 | 940 | 4,500 |
| 2006/06/22 | 949 | 949 | 941 | 944 | 2,500 |
| 2006/06/21 | 949 | 949 | 944 | 944 | 3,000 |
| 2006/06/20 | 979 | 979 | 979 | 979 | 500 |
| 2006/06/19 | 950 | 950 | 950 | 950 | 500 |
| 2006/06/16 | 938 | 938 | 938 | 938 | 500 |
| 2006/06/15 | 930 | 930 | 930 | 930 | 500 |
| 2006/06/14 | 935 | 935 | 924 | 933 | 5,500 |
| 2006/06/13 | 988 | 988 | 949 | 949 | 3,000 |
| 2006/06/12 | 988 | 988 | 988 | 988 | 1,000 |
| 2006/06/09 | 912 | 988 | 912 | 988 | 10,000 |
| 2006/06/08 | 910 | 930 | 910 | 930 | 3,500 |
| 2006/06/07 | 926 | 960 | 926 | 960 | 10,000 |
| 2006/06/06 | 990 | 990 | 899 | 905 | 23,500 |
| 2006/06/02 | 998 | 999 | 975 | 999 | 2,500 |
| 2006/06/01 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2006/05/31 | 980 | 980 | 980 | 980 | 1,000 |
| 2006/05/30 | 990 | 1,000 | 990 | 1,000 | 8,000 |
| 2006/05/29 | 980 | 990 | 980 | 990 | 2,000 |
| 2006/05/25 | 980 | 980 | 980 | 980 | 1,000 |
| 2006/05/24 | 980 | 980 | 980 | 980 | 3,000 |
| 2006/05/23 | 975 | 980 | 975 | 980 | 1,000 |
| 2006/05/22 | 990 | 990 | 990 | 990 | 1,000 |
| 2006/05/19 | 976 | 1,000 | 975 | 975 | 3,500 |
| 2006/05/18 | 975 | 975 | 970 | 975 | 2,500 |
| 2006/05/17 | 981 | 981 | 976 | 976 | 3,500 |
| 2006/05/16 | 981 | 981 | 981 | 981 | 500 |
| 2006/05/15 | 996 | 996 | 980 | 981 | 3,500 |
| 2006/05/12 | 978 | 990 | 978 | 990 | 2,000 |
| 2006/05/11 | 989 | 989 | 976 | 976 | 2,500 |
| 2006/05/10 | 985 | 990 | 980 | 990 | 3,000 |
| 2006/05/09 | 985 | 985 | 981 | 985 | 2,000 |
| 2006/05/08 | 980 | 985 | 980 | 985 | 3,500 |
| 2006/05/02 | 985 | 989 | 980 | 980 | 2,500 |
| 2006/05/01 | 990 | 990 | 980 | 980 | 2,500 |
| 2006/04/28 | 980 | 985 | 980 | 985 | 2,000 |
| 2006/04/27 | 990 | 990 | 980 | 980 | 6,500 |
| 2006/04/26 | 987 | 990 | 987 | 990 | 2,000 |
| 2006/04/25 | 988 | 988 | 981 | 981 | 1,000 |
| 2006/04/21 | 985 | 985 | 980 | 980 | 1,000 |
| 2006/04/20 | 995 | 995 | 985 | 985 | 5,500 |
| 2006/04/19 | 995 | 995 | 991 | 991 | 2,500 |
| 2006/04/18 | 990 | 999 | 990 | 999 | 2,500 |
| 2006/04/17 | 991 | 998 | 991 | 995 | 4,500 |
| 2006/04/14 | 991 | 994 | 991 | 994 | 2,500 |
| 2006/04/13 | 995 | 995 | 995 | 995 | 1,500 |
| 2006/04/12 | 993 | 998 | 990 | 998 | 7,500 |
| 2006/04/11 | 992 | 992 | 991 | 991 | 1,000 |
| 2006/04/10 | 999 | 1,000 | 991 | 995 | 3,500 |
| 2006/04/07 | 999 | 1,000 | 990 | 1,000 | 5,000 |
| 2006/04/06 | 990 | 1,000 | 990 | 1,000 | 4,000 |
| 2006/04/05 | 991 | 1,000 | 987 | 987 | 5,000 |
| 2006/04/04 | 991 | 991 | 986 | 986 | 7,500 |
| 2006/04/03 | 990 | 1,005 | 990 | 990 | 4,000 |
| 2006/03/31 | 1,009 | 1,009 | 990 | 990 | 3,000 |
| 2006/03/30 | 1,010 | 1,010 | 995 | 995 | 4,500 |
| 2006/03/29 | 1,015 | 1,015 | 1,010 | 1,010 | 3,000 |
| 2006/03/28 | 1,016 | 1,016 | 1,010 | 1,015 | 6,000 |
| 2006/03/27 | 1,020 | 1,025 | 1,015 | 1,025 | 23,500 |
| 2006/03/24 | 1,000 | 1,005 | 1,000 | 1,002 | 5,500 |
| 2006/03/23 | 1,001 | 1,010 | 999 | 999 | 8,500 |
| 2006/03/22 | 1,000 | 1,000 | 1,000 | 1,000 | 8,500 |
| 2006/03/20 | 990 | 995 | 990 | 995 | 4,000 |
| 2006/03/16 | 990 | 995 | 986 | 986 | 2,000 |
| 2006/03/14 | 1,000 | 1,010 | 995 | 995 | 5,000 |
| 2006/03/13 | 985 | 1,010 | 985 | 1,000 | 6,000 |
| 2006/03/10 | 989 | 990 | 970 | 970 | 13,500 |
| 2006/03/09 | 996 | 996 | 985 | 990 | 16,000 |
| 2006/03/08 | 1,000 | 1,000 | 990 | 990 | 3,000 |
| 2006/03/07 | 1,000 | 1,000 | 1,000 | 1,000 | 2,500 |
| 2006/03/06 | 987 | 1,000 | 987 | 1,000 | 2,000 |
| 2006/03/03 | 993 | 1,000 | 985 | 1,000 | 4,000 |
| 2006/03/02 | 1,020 | 1,020 | 995 | 1,000 | 4,000 |
| 2006/03/01 | 1,019 | 1,019 | 1,005 | 1,015 | 2,000 |
| 2006/02/28 | 1,004 | 1,020 | 1,000 | 1,020 | 7,500 |
| 2006/02/27 | 1,020 | 1,020 | 986 | 1,015 | 7,000 |
| 2006/02/24 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 2006/02/23 | 1,000 | 1,000 | 980 | 985 | 1,500 |
| 2006/02/22 | 979 | 990 | 970 | 990 | 6,000 |
| 2006/02/21 | 970 | 980 | 970 | 980 | 4,500 |
| 2006/02/20 | 1,000 | 1,000 | 980 | 980 | 7,500 |
| 2006/02/17 | 1,001 | 1,010 | 1,000 | 1,000 | 2,500 |
| 2006/02/16 | 1,000 | 1,024 | 1,000 | 1,000 | 4,500 |
| 2006/02/15 | 1,020 | 1,020 | 1,015 | 1,015 | 4,000 |
| 2006/02/14 | 1,012 | 1,020 | 1,000 | 1,020 | 10,000 |
| 2006/02/13 | 1,029 | 1,029 | 1,012 | 1,013 | 9,000 |
| 2006/02/10 | 1,029 | 1,029 | 1,011 | 1,029 | 6,000 |
| 2006/02/09 | 1,025 | 1,027 | 1,011 | 1,026 | 4,000 |
| 2006/02/08 | 1,020 | 1,026 | 1,007 | 1,007 | 4,500 |
| 2006/02/07 | 1,007 | 1,009 | 1,007 | 1,009 | 4,500 |
| 2006/02/06 | 1,002 | 1,007 | 1,001 | 1,007 | 8,500 |
| 2006/02/03 | 1,002 | 1,003 | 999 | 1,000 | 3,500 |
| 2006/02/02 | 1,000 | 1,009 | 1,000 | 1,007 | 7,500 |
| 2006/02/01 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 2006/01/31 | 989 | 1,000 | 989 | 1,000 | 5,000 |
| 2006/01/30 | 1,020 | 1,030 | 981 | 985 | 19,000 |
| 2006/01/27 | 989 | 989 | 970 | 980 | 4,000 |
| 2006/01/26 | 957 | 979 | 957 | 979 | 3,500 |
| 2006/01/25 | 990 | 990 | 956 | 957 | 10,000 |
| 2006/01/24 | 995 | 995 | 990 | 990 | 6,500 |
| 2006/01/23 | 995 | 995 | 985 | 995 | 6,500 |
| 2006/01/20 | 990 | 995 | 990 | 995 | 8,500 |
| 2006/01/19 | 945 | 989 | 945 | 989 | 10,500 |
| 2006/01/18 | 976 | 976 | 955 | 965 | 7,000 |
| 2006/01/17 | 985 | 985 | 980 | 985 | 7,000 |
| 2006/01/16 | 960 | 985 | 960 | 985 | 12,000 |
| 2006/01/13 | 960 | 960 | 955 | 955 | 5,000 |
| 2006/01/12 | 957 | 960 | 957 | 960 | 3,500 |
| 2006/01/11 | 955 | 955 | 951 | 951 | 7,000 |
| 2006/01/10 | 950 | 956 | 948 | 950 | 7,500 |
| 2006/01/06 | 940 | 948 | 940 | 947 | 5,000 |
| 2006/01/05 | 950 | 950 | 928 | 945 | 9,000 |
| 2006/01/04 | 950 | 950 | 926 | 926 | 3,500 |