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 |
---|---|---|---|---|---|
2007/12/28 | 921 | 921 | 921 | 921 | 500 |
2007/12/26 | 927 | 936 | 920 | 936 | 1,500 |
2007/12/25 | 915 | 927 | 914 | 927 | 2,000 |
2007/12/21 | 920 | 920 | 915 | 915 | 4,000 |
2007/12/19 | 928 | 938 | 920 | 920 | 2,000 |
2007/12/18 | 921 | 938 | 921 | 938 | 1,500 |
2007/12/17 | 939 | 939 | 939 | 939 | 500 |
2007/12/14 | 920 | 920 | 920 | 920 | 500 |
2007/12/13 | 945 | 945 | 920 | 920 | 4,500 |
2007/12/12 | 945 | 945 | 945 | 945 | 3,000 |
2007/12/11 | 945 | 945 | 945 | 945 | 500 |
2007/12/10 | 936 | 936 | 935 | 935 | 7,500 |
2007/12/07 | 921 | 935 | 921 | 935 | 1,500 |
2007/12/05 | 911 | 919 | 911 | 919 | 1,500 |
2007/12/04 | 911 | 921 | 911 | 921 | 1,500 |
2007/12/03 | 910 | 910 | 910 | 910 | 1,000 |
2007/11/30 | 930 | 930 | 910 | 910 | 9,000 |
2007/11/29 | 920 | 920 | 920 | 920 | 500 |
2007/11/27 | 916 | 916 | 916 | 916 | 4,500 |
2007/11/22 | 916 | 916 | 916 | 916 | 500 |
2007/11/21 | 915 | 915 | 915 | 915 | 1,000 |
2007/11/20 | 920 | 920 | 920 | 920 | 500 |
2007/11/19 | 920 | 920 | 920 | 920 | 500 |
2007/11/15 | 920 | 920 | 920 | 920 | 500 |
2007/11/14 | 920 | 948 | 920 | 948 | 3,000 |
2007/11/13 | 888 | 918 | 888 | 918 | 4,500 |
2007/11/12 | 916 | 916 | 912 | 915 | 3,500 |
2007/11/09 | 918 | 918 | 915 | 915 | 1,500 |
2007/11/08 | 918 | 918 | 918 | 918 | 3,500 |
2007/11/07 | 920 | 920 | 920 | 920 | 500 |
2007/11/06 | 917 | 917 | 917 | 917 | 500 |
2007/11/05 | 918 | 918 | 918 | 918 | 500 |
2007/11/02 | 919 | 932 | 919 | 932 | 2,500 |
2007/11/01 | 921 | 921 | 921 | 921 | 2,000 |
2007/10/29 | 935 | 935 | 935 | 935 | 500 |
2007/10/25 | 935 | 935 | 921 | 935 | 3,500 |
2007/10/24 | 924 | 935 | 924 | 935 | 1,500 |
2007/10/23 | 920 | 924 | 919 | 924 | 2,000 |
2007/10/22 | 915 | 918 | 905 | 918 | 2,000 |
2007/10/19 | 920 | 923 | 920 | 923 | 3,000 |
2007/10/17 | 923 | 923 | 921 | 921 | 1,000 |
2007/10/16 | 923 | 923 | 923 | 923 | 500 |
2007/10/12 | 930 | 930 | 922 | 922 | 1,500 |
2007/10/11 | 931 | 931 | 931 | 931 | 500 |
2007/10/10 | 934 | 934 | 934 | 934 | 1,500 |
2007/10/09 | 922 | 923 | 921 | 921 | 3,000 |
2007/10/04 | 947 | 947 | 922 | 938 | 2,500 |
2007/10/03 | 939 | 942 | 932 | 932 | 1,500 |
2007/10/02 | 929 | 929 | 919 | 919 | 1,500 |
2007/10/01 | 915 | 916 | 915 | 916 | 2,000 |
2007/09/28 | 931 | 948 | 921 | 946 | 2,000 |
2007/09/27 | 930 | 931 | 930 | 931 | 1,000 |
2007/09/26 | 950 | 950 | 945 | 945 | 1,500 |
2007/09/25 | 945 | 945 | 915 | 915 | 2,500 |
2007/09/21 | 950 | 960 | 950 | 950 | 6,500 |
2007/09/20 | 940 | 950 | 940 | 950 | 3,000 |
2007/09/19 | 940 | 940 | 940 | 940 | 500 |
2007/09/18 | 922 | 940 | 922 | 940 | 2,000 |
2007/09/14 | 920 | 942 | 920 | 942 | 2,500 |
2007/09/13 | 919 | 921 | 919 | 920 | 1,500 |
2007/09/12 | 925 | 944 | 919 | 919 | 1,500 |
2007/09/11 | 921 | 921 | 916 | 916 | 3,500 |
2007/09/10 | 925 | 925 | 925 | 925 | 1,500 |
2007/09/06 | 938 | 947 | 935 | 947 | 2,000 |
2007/09/04 | 938 | 938 | 938 | 938 | 1,000 |
2007/09/03 | 925 | 932 | 925 | 925 | 3,000 |
2007/08/31 | 925 | 925 | 925 | 925 | 1,000 |
2007/08/30 | 925 | 925 | 925 | 925 | 500 |
2007/08/29 | 915 | 925 | 915 | 925 | 1,000 |
2007/08/28 | 925 | 925 | 925 | 925 | 1,000 |
2007/08/27 | 925 | 925 | 925 | 925 | 5,500 |
2007/08/24 | 926 | 926 | 925 | 925 | 5,000 |
2007/08/23 | 926 | 926 | 926 | 926 | 500 |
2007/08/22 | 919 | 930 | 915 | 927 | 3,500 |
2007/08/21 | 904 | 919 | 904 | 919 | 5,500 |
2007/08/20 | 930 | 930 | 930 | 930 | 2,000 |
2007/08/17 | 943 | 943 | 935 | 935 | 1,000 |
2007/08/16 | 945 | 945 | 935 | 944 | 4,000 |
2007/08/15 | 941 | 948 | 941 | 948 | 1,000 |
2007/08/14 | 941 | 949 | 941 | 942 | 3,000 |
2007/08/13 | 945 | 950 | 943 | 943 | 4,500 |
2007/08/10 | 950 | 950 | 945 | 945 | 1,000 |
2007/08/09 | 947 | 957 | 945 | 945 | 3,500 |
2007/08/08 | 957 | 957 | 945 | 945 | 5,000 |
2007/08/07 | 953 | 953 | 952 | 953 | 2,500 |
2007/08/06 | 955 | 955 | 952 | 953 | 3,000 |
2007/08/03 | 958 | 966 | 956 | 956 | 4,500 |
2007/08/02 | 960 | 960 | 958 | 958 | 2,000 |
2007/08/01 | 960 | 966 | 960 | 961 | 2,500 |
2007/07/31 | 967 | 967 | 967 | 967 | 500 |
2007/07/30 | 960 | 960 | 960 | 960 | 1,000 |
2007/07/27 | 960 | 969 | 960 | 969 | 2,000 |
2007/07/26 | 969 | 969 | 960 | 960 | 4,000 |
2007/07/25 | 960 | 969 | 960 | 969 | 1,500 |
2007/07/24 | 961 | 961 | 960 | 960 | 1,000 |
2007/07/23 | 969 | 969 | 960 | 960 | 1,500 |
2007/07/20 | 969 | 969 | 969 | 969 | 500 |
2007/07/19 | 964 | 965 | 964 | 965 | 1,500 |
2007/07/18 | 964 | 964 | 964 | 964 | 1,000 |
2007/07/17 | 960 | 963 | 960 | 963 | 1,500 |
2007/07/13 | 965 | 965 | 960 | 960 | 1,500 |
2007/07/12 | 961 | 961 | 961 | 961 | 500 |
2007/07/11 | 965 | 965 | 959 | 959 | 7,000 |
2007/07/10 | 966 | 967 | 965 | 965 | 3,000 |
2007/07/09 | 965 | 966 | 965 | 965 | 2,000 |
2007/07/06 | 965 | 965 | 965 | 965 | 2,000 |
2007/07/05 | 960 | 965 | 960 | 965 | 1,500 |
2007/07/03 | 965 | 965 | 960 | 960 | 3,000 |
2007/07/02 | 964 | 964 | 961 | 961 | 2,500 |
2007/06/29 | 960 | 965 | 960 | 960 | 3,500 |
2007/06/28 | 960 | 960 | 957 | 957 | 2,500 |
2007/06/27 | 964 | 964 | 964 | 964 | 500 |
2007/06/26 | 964 | 964 | 960 | 960 | 1,500 |
2007/06/25 | 965 | 965 | 950 | 960 | 18,500 |
2007/06/22 | 963 | 963 | 962 | 963 | 1,500 |
2007/06/21 | 960 | 960 | 960 | 960 | 500 |
2007/06/20 | 960 | 960 | 959 | 960 | 2,000 |
2007/06/19 | 960 | 960 | 960 | 960 | 500 |
2007/06/18 | 959 | 959 | 958 | 958 | 2,000 |
2007/06/15 | 960 | 960 | 958 | 958 | 2,500 |
2007/06/14 | 962 | 962 | 960 | 960 | 2,500 |
2007/06/13 | 965 | 965 | 960 | 960 | 3,000 |
2007/06/12 | 963 | 965 | 963 | 965 | 2,500 |
2007/06/11 | 961 | 963 | 961 | 963 | 2,000 |
2007/06/08 | 962 | 962 | 960 | 960 | 1,000 |
2007/06/07 | 962 | 962 | 960 | 961 | 1,500 |
2007/06/06 | 961 | 961 | 960 | 960 | 2,000 |
2007/06/05 | 965 | 965 | 965 | 965 | 3,000 |
2007/06/04 | 960 | 964 | 959 | 964 | 3,000 |
2007/06/01 | 963 | 963 | 959 | 959 | 3,000 |
2007/05/31 | 966 | 966 | 965 | 965 | 2,000 |
2007/05/30 | 965 | 965 | 961 | 961 | 1,500 |
2007/05/25 | 965 | 966 | 961 | 966 | 2,000 |
2007/05/24 | 965 | 965 | 965 | 965 | 3,000 |
2007/05/23 | 961 | 965 | 960 | 965 | 4,500 |
2007/05/22 | 964 | 965 | 960 | 965 | 2,000 |
2007/05/21 | 961 | 965 | 961 | 963 | 4,000 |
2007/05/18 | 960 | 965 | 960 | 965 | 3,000 |
2007/05/17 | 961 | 964 | 960 | 960 | 3,000 |
2007/05/16 | 964 | 964 | 960 | 960 | 3,000 |
2007/05/15 | 960 | 964 | 960 | 964 | 4,000 |
2007/05/14 | 962 | 964 | 956 | 956 | 3,000 |
2007/05/11 | 956 | 960 | 956 | 960 | 1,000 |
2007/05/10 | 957 | 957 | 955 | 955 | 2,000 |
2007/05/09 | 962 | 962 | 957 | 957 | 2,500 |
2007/05/08 | 962 | 963 | 960 | 962 | 2,500 |
2007/05/07 | 965 | 965 | 955 | 955 | 7,000 |
2007/05/02 | 962 | 963 | 960 | 962 | 3,000 |
2007/05/01 | 960 | 962 | 960 | 962 | 2,000 |
2007/04/27 | 960 | 960 | 959 | 959 | 1,500 |
2007/04/26 | 961 | 961 | 957 | 960 | 2,500 |
2007/04/25 | 957 | 957 | 957 | 957 | 500 |
2007/04/24 | 964 | 964 | 954 | 954 | 4,500 |
2007/04/23 | 963 | 964 | 957 | 964 | 3,000 |
2007/04/20 | 955 | 964 | 955 | 963 | 2,500 |
2007/04/19 | 950 | 960 | 950 | 960 | 8,500 |
2007/04/18 | 960 | 960 | 957 | 957 | 2,500 |
2007/04/17 | 966 | 966 | 960 | 962 | 5,000 |
2007/04/16 | 965 | 965 | 957 | 963 | 4,500 |
2007/04/13 | 965 | 965 | 965 | 965 | 2,000 |
2007/04/12 | 965 | 965 | 963 | 964 | 3,500 |
2007/04/11 | 960 | 965 | 960 | 965 | 1,000 |
2007/04/10 | 964 | 964 | 964 | 964 | 1,500 |
2007/04/09 | 967 | 967 | 957 | 958 | 2,000 |
2007/04/06 | 956 | 967 | 954 | 967 | 11,500 |
2007/04/05 | 954 | 955 | 953 | 955 | 2,500 |
2007/04/04 | 952 | 958 | 952 | 953 | 4,000 |
2007/04/03 | 955 | 955 | 951 | 952 | 4,500 |
2007/04/02 | 957 | 957 | 955 | 955 | 2,500 |
2007/03/30 | 954 | 959 | 954 | 959 | 2,500 |
2007/03/29 | 955 | 955 | 953 | 953 | 3,000 |
2007/03/28 | 965 | 965 | 957 | 959 | 4,000 |
2007/03/27 | 967 | 967 | 956 | 956 | 11,000 |
2007/03/26 | 969 | 973 | 969 | 973 | 11,000 |
2007/03/23 | 964 | 967 | 964 | 966 | 9,000 |
2007/03/22 | 961 | 964 | 961 | 963 | 15,000 |
2007/03/20 | 959 | 960 | 958 | 960 | 10,500 |
2007/03/19 | 959 | 959 | 956 | 956 | 10,000 |
2007/03/16 | 959 | 959 | 955 | 957 | 16,500 |
2007/03/15 | 953 | 960 | 952 | 957 | 69,000 |
2007/03/14 | 978 | 985 | 977 | 980 | 5,000 |
2007/03/13 | 978 | 985 | 978 | 985 | 3,500 |
2007/03/12 | 977 | 977 | 977 | 977 | 1,000 |
2007/03/09 | 974 | 975 | 970 | 975 | 8,500 |
2007/03/08 | 974 | 974 | 972 | 974 | 9,500 |
2007/03/07 | 970 | 975 | 970 | 975 | 11,500 |
2007/03/05 | 995 | 996 | 975 | 975 | 9,500 |
2007/03/02 | 995 | 996 | 995 | 996 | 5,500 |
2007/03/01 | 994 | 995 | 990 | 995 | 3,000 |
2007/02/28 | 995 | 995 | 972 | 995 | 10,500 |
2007/02/27 | 998 | 998 | 995 | 997 | 3,000 |
2007/02/26 | 992 | 994 | 990 | 994 | 5,000 |
2007/02/23 | 987 | 990 | 987 | 990 | 4,500 |
2007/02/22 | 985 | 988 | 981 | 987 | 4,500 |
2007/02/21 | 985 | 985 | 979 | 980 | 6,000 |
2007/02/20 | 982 | 985 | 980 | 985 | 9,500 |
2007/02/19 | 979 | 982 | 976 | 982 | 7,000 |
2007/02/16 | 972 | 976 | 970 | 975 | 3,000 |
2007/02/15 | 975 | 975 | 972 | 972 | 2,500 |
2007/02/14 | 970 | 979 | 969 | 979 | 3,500 |
2007/02/13 | 970 | 979 | 970 | 970 | 7,000 |
2007/02/09 | 978 | 978 | 969 | 970 | 2,000 |
2007/02/08 | 980 | 980 | 970 | 979 | 6,500 |
2007/02/07 | 970 | 983 | 970 | 983 | 5,500 |
2007/02/06 | 963 | 964 | 963 | 964 | 1,500 |
2007/02/05 | 963 | 970 | 960 | 960 | 8,000 |
2007/02/02 | 958 | 963 | 958 | 963 | 2,500 |
2007/02/01 | 960 | 960 | 956 | 956 | 1,500 |
2007/01/31 | 962 | 963 | 957 | 958 | 3,000 |
2007/01/30 | 955 | 957 | 954 | 954 | 5,000 |
2007/01/29 | 962 | 967 | 950 | 953 | 20,500 |
2007/01/26 | 979 | 979 | 961 | 961 | 10,000 |
2007/01/25 | 980 | 980 | 969 | 969 | 2,000 |
2007/01/24 | 973 | 979 | 965 | 965 | 8,000 |
2007/01/23 | 979 | 980 | 965 | 965 | 22,500 |
2007/01/22 | 980 | 980 | 975 | 980 | 2,000 |
2007/01/19 | 980 | 980 | 980 | 980 | 2,500 |
2007/01/18 | 980 | 990 | 980 | 980 | 8,000 |
2007/01/17 | 980 | 980 | 980 | 980 | 3,500 |
2007/01/16 | 985 | 989 | 985 | 989 | 2,000 |
2007/01/15 | 981 | 990 | 981 | 990 | 3,000 |
2007/01/12 | 989 | 989 | 980 | 980 | 1,500 |
2007/01/11 | 985 | 989 | 985 | 989 | 1,000 |
2007/01/10 | 987 | 989 | 987 | 989 | 1,500 |
2007/01/09 | 980 | 980 | 980 | 980 | 500 |
2007/01/05 | 990 | 990 | 981 | 983 | 2,000 |
2007/01/04 | 990 | 990 | 990 | 990 | 1,000 |