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 |
---|---|---|---|---|---|
2008/12/30 | 786 | 795 | 786 | 795 | 3,500 |
2008/12/29 | 791 | 795 | 790 | 795 | 2,500 |
2008/12/25 | 800 | 800 | 786 | 786 | 2,500 |
2008/12/24 | 800 | 800 | 800 | 800 | 3,500 |
2008/12/22 | 797 | 800 | 791 | 800 | 2,500 |
2008/12/19 | 799 | 799 | 797 | 797 | 1,000 |
2008/12/18 | 782 | 782 | 782 | 782 | 500 |
2008/12/17 | 791 | 803 | 784 | 800 | 4,500 |
2008/12/16 | 795 | 795 | 795 | 795 | 500 |
2008/12/15 | 810 | 810 | 796 | 796 | 1,500 |
2008/12/12 | 810 | 810 | 800 | 800 | 12,000 |
2008/12/11 | 805 | 820 | 800 | 820 | 2,500 |
2008/12/10 | 815 | 815 | 815 | 815 | 500 |
2008/12/09 | 827 | 827 | 827 | 827 | 500 |
2008/12/08 | 827 | 827 | 827 | 827 | 12,500 |
2008/12/05 | 790 | 827 | 790 | 827 | 11,000 |
2008/12/04 | 771 | 786 | 771 | 786 | 2,000 |
2008/12/03 | 768 | 789 | 768 | 789 | 2,000 |
2008/12/02 | 767 | 767 | 767 | 767 | 500 |
2008/11/28 | 768 | 778 | 768 | 778 | 4,000 |
2008/11/27 | 770 | 788 | 770 | 788 | 1,500 |
2008/11/26 | 770 | 770 | 768 | 768 | 1,000 |
2008/11/25 | 790 | 790 | 765 | 765 | 6,000 |
2008/11/21 | 785 | 790 | 785 | 790 | 4,500 |
2008/11/20 | 785 | 785 | 785 | 785 | 500 |
2008/11/19 | 790 | 790 | 785 | 785 | 1,500 |
2008/11/17 | 785 | 785 | 785 | 785 | 500 |
2008/11/14 | 790 | 799 | 790 | 799 | 2,500 |
2008/11/12 | 780 | 785 | 780 | 785 | 2,500 |
2008/11/11 | 785 | 785 | 785 | 785 | 500 |
2008/11/10 | 785 | 790 | 785 | 789 | 2,000 |
2008/11/07 | 791 | 791 | 785 | 785 | 2,000 |
2008/11/06 | 800 | 800 | 790 | 790 | 1,500 |
2008/11/05 | 800 | 800 | 791 | 800 | 3,500 |
2008/11/04 | 800 | 800 | 800 | 800 | 4,000 |
2008/10/31 | 800 | 800 | 799 | 800 | 6,000 |
2008/10/30 | 795 | 800 | 795 | 796 | 2,500 |
2008/10/29 | 790 | 799 | 790 | 799 | 4,000 |
2008/10/28 | 780 | 799 | 755 | 799 | 10,500 |
2008/10/27 | 800 | 805 | 785 | 785 | 7,000 |
2008/10/24 | 849 | 858 | 801 | 801 | 6,000 |
2008/10/23 | 822 | 850 | 810 | 849 | 3,000 |
2008/10/22 | 825 | 825 | 825 | 825 | 1,000 |
2008/10/21 | 825 | 839 | 825 | 830 | 2,500 |
2008/10/20 | 800 | 820 | 800 | 820 | 3,000 |
2008/10/17 | 819 | 819 | 800 | 800 | 1,000 |
2008/10/16 | 780 | 780 | 760 | 761 | 3,000 |
2008/10/15 | 825 | 825 | 780 | 780 | 2,500 |
2008/10/14 | 830 | 830 | 780 | 780 | 4,500 |
2008/10/10 | 780 | 780 | 750 | 750 | 7,500 |
2008/10/09 | 795 | 795 | 780 | 790 | 5,000 |
2008/10/08 | 805 | 805 | 795 | 795 | 6,000 |
2008/10/07 | 805 | 810 | 805 | 805 | 5,000 |
2008/10/06 | 810 | 810 | 810 | 810 | 4,000 |
2008/10/03 | 808 | 810 | 802 | 810 | 3,000 |
2008/10/02 | 805 | 843 | 805 | 843 | 2,000 |
2008/10/01 | 811 | 811 | 808 | 808 | 1,000 |
2008/09/30 | 814 | 814 | 806 | 808 | 4,000 |
2008/09/26 | 851 | 859 | 851 | 859 | 1,000 |
2008/09/25 | 870 | 870 | 850 | 850 | 2,000 |
2008/09/24 | 867 | 880 | 867 | 880 | 8,000 |
2008/09/22 | 867 | 867 | 867 | 867 | 4,000 |
2008/09/19 | 865 | 865 | 864 | 865 | 3,000 |
2008/09/18 | 895 | 895 | 864 | 865 | 2,000 |
2008/09/17 | 895 | 896 | 895 | 896 | 1,000 |
2008/09/16 | 851 | 851 | 850 | 850 | 2,000 |
2008/09/12 | 899 | 899 | 861 | 861 | 1,500 |
2008/09/10 | 899 | 899 | 899 | 899 | 500 |
2008/09/09 | 900 | 900 | 900 | 900 | 1,000 |
2008/09/04 | 903 | 903 | 903 | 903 | 500 |
2008/09/03 | 902 | 902 | 900 | 900 | 1,000 |
2008/08/29 | 907 | 907 | 899 | 899 | 1,500 |
2008/08/28 | 909 | 909 | 907 | 907 | 1,500 |
2008/08/27 | 906 | 907 | 906 | 907 | 2,000 |
2008/08/26 | 890 | 906 | 890 | 906 | 4,000 |
2008/08/25 | 890 | 890 | 890 | 890 | 1,000 |
2008/08/22 | 887 | 887 | 887 | 887 | 1,000 |
2008/08/21 | 887 | 887 | 887 | 887 | 500 |
2008/08/19 | 886 | 886 | 880 | 880 | 1,000 |
2008/08/18 | 880 | 880 | 880 | 880 | 500 |
2008/08/15 | 887 | 887 | 887 | 887 | 500 |
2008/08/14 | 870 | 875 | 860 | 860 | 2,500 |
2008/08/13 | 875 | 890 | 875 | 890 | 1,500 |
2008/08/11 | 860 | 860 | 860 | 860 | 500 |
2008/08/08 | 890 | 890 | 890 | 890 | 500 |
2008/08/06 | 880 | 880 | 860 | 880 | 2,500 |
2008/08/05 | 884 | 884 | 880 | 880 | 1,000 |
2008/08/04 | 950 | 950 | 887 | 890 | 6,000 |
2008/08/01 | 882 | 886 | 882 | 886 | 1,000 |
2008/07/31 | 882 | 882 | 882 | 882 | 500 |
2008/07/30 | 882 | 882 | 882 | 882 | 500 |
2008/07/29 | 882 | 883 | 882 | 882 | 1,500 |
2008/07/28 | 882 | 882 | 882 | 882 | 500 |
2008/07/25 | 882 | 882 | 882 | 882 | 1,000 |
2008/07/24 | 871 | 880 | 871 | 880 | 1,500 |
2008/07/23 | 878 | 879 | 852 | 871 | 2,000 |
2008/07/22 | 880 | 880 | 880 | 880 | 500 |
2008/07/17 | 880 | 880 | 880 | 880 | 2,000 |
2008/07/16 | 880 | 880 | 880 | 880 | 4,500 |
2008/07/15 | 867 | 880 | 867 | 880 | 3,500 |
2008/07/14 | 861 | 867 | 861 | 867 | 1,500 |
2008/07/11 | 858 | 860 | 858 | 860 | 5,500 |
2008/07/09 | 828 | 858 | 828 | 858 | 1,500 |
2008/07/08 | 829 | 829 | 829 | 829 | 500 |
2008/07/07 | 831 | 831 | 831 | 831 | 1,000 |
2008/07/04 | 827 | 858 | 827 | 858 | 1,500 |
2008/07/03 | 857 | 857 | 857 | 857 | 500 |
2008/07/02 | 827 | 850 | 827 | 830 | 3,000 |
2008/07/01 | 857 | 857 | 856 | 857 | 1,500 |
2008/06/30 | 858 | 858 | 858 | 858 | 500 |
2008/06/27 | 858 | 858 | 858 | 858 | 1,500 |
2008/06/26 | 850 | 858 | 850 | 858 | 2,500 |
2008/06/25 | 850 | 850 | 850 | 850 | 2,000 |
2008/06/24 | 850 | 850 | 850 | 850 | 500 |
2008/06/23 | 840 | 849 | 840 | 849 | 1,500 |
2008/06/20 | 848 | 848 | 848 | 848 | 500 |
2008/06/19 | 850 | 850 | 850 | 850 | 500 |
2008/06/18 | 842 | 842 | 842 | 842 | 500 |
2008/06/17 | 849 | 850 | 849 | 850 | 1,000 |
2008/06/16 | 850 | 850 | 850 | 850 | 500 |
2008/06/13 | 845 | 850 | 840 | 850 | 1,500 |
2008/06/12 | 849 | 850 | 849 | 850 | 1,000 |
2008/06/11 | 850 | 850 | 850 | 850 | 500 |
2008/06/09 | 850 | 850 | 850 | 850 | 1,000 |
2008/06/06 | 851 | 851 | 850 | 850 | 1,000 |
2008/05/29 | 855 | 855 | 855 | 855 | 500 |
2008/05/27 | 860 | 860 | 860 | 860 | 500 |
2008/05/26 | 850 | 850 | 850 | 850 | 5,000 |
2008/05/23 | 845 | 850 | 845 | 850 | 4,500 |
2008/05/22 | 845 | 845 | 845 | 845 | 1,000 |
2008/05/21 | 841 | 845 | 841 | 845 | 1,000 |
2008/05/20 | 840 | 840 | 840 | 840 | 1,000 |
2008/05/16 | 830 | 840 | 830 | 840 | 1,500 |
2008/05/15 | 840 | 840 | 840 | 840 | 1,000 |
2008/05/14 | 840 | 840 | 840 | 840 | 500 |
2008/05/13 | 845 | 846 | 845 | 846 | 1,000 |
2008/05/12 | 845 | 845 | 845 | 845 | 1,000 |
2008/05/08 | 825 | 825 | 825 | 825 | 500 |
2008/05/02 | 835 | 835 | 835 | 835 | 500 |
2008/05/01 | 820 | 820 | 820 | 820 | 1,000 |
2008/04/30 | 809 | 809 | 809 | 809 | 3,000 |
2008/04/24 | 808 | 808 | 808 | 808 | 1,000 |
2008/04/23 | 807 | 808 | 807 | 808 | 1,500 |
2008/04/22 | 805 | 805 | 805 | 805 | 1,000 |
2008/04/21 | 824 | 824 | 820 | 824 | 1,500 |
2008/04/18 | 810 | 820 | 810 | 820 | 3,000 |
2008/04/17 | 830 | 830 | 820 | 820 | 3,000 |
2008/04/16 | 829 | 829 | 828 | 828 | 1,500 |
2008/04/15 | 838 | 838 | 830 | 830 | 2,500 |
2008/04/08 | 831 | 849 | 831 | 849 | 2,000 |
2008/04/07 | 831 | 840 | 830 | 830 | 1,500 |
2008/04/04 | 831 | 831 | 831 | 831 | 500 |
2008/04/03 | 837 | 837 | 831 | 831 | 2,000 |
2008/04/02 | 837 | 837 | 837 | 837 | 2,000 |
2008/03/28 | 846 | 847 | 834 | 834 | 1,500 |
2008/03/27 | 831 | 847 | 831 | 847 | 1,000 |
2008/03/26 | 846 | 846 | 828 | 829 | 2,000 |
2008/03/25 | 873 | 875 | 873 | 873 | 6,000 |
2008/03/24 | 861 | 874 | 861 | 873 | 2,500 |
2008/03/21 | 880 | 880 | 856 | 860 | 2,000 |
2008/03/17 | 853 | 853 | 845 | 853 | 3,000 |
2008/03/07 | 903 | 903 | 903 | 903 | 500 |
2008/03/05 | 900 | 901 | 900 | 901 | 1,500 |
2008/03/04 | 899 | 899 | 866 | 866 | 1,000 |
2008/02/28 | 902 | 902 | 902 | 902 | 1,000 |
2008/02/27 | 929 | 929 | 929 | 929 | 500 |
2008/02/26 | 930 | 930 | 930 | 930 | 500 |
2008/02/25 | 900 | 930 | 900 | 930 | 7,500 |
2008/02/22 | 899 | 900 | 899 | 900 | 2,500 |
2008/02/20 | 899 | 899 | 899 | 899 | 1,500 |
2008/02/19 | 899 | 899 | 899 | 899 | 500 |
2008/02/15 | 900 | 900 | 889 | 889 | 1,000 |
2008/02/14 | 883 | 883 | 883 | 883 | 500 |
2008/02/13 | 881 | 881 | 881 | 881 | 500 |
2008/02/12 | 881 | 881 | 881 | 881 | 500 |
2008/02/07 | 880 | 880 | 880 | 880 | 500 |
2008/02/06 | 882 | 904 | 880 | 904 | 2,500 |
2008/02/05 | 881 | 881 | 881 | 881 | 500 |
2008/02/04 | 900 | 900 | 880 | 880 | 2,000 |
2008/01/30 | 900 | 900 | 900 | 900 | 500 |
2008/01/28 | 899 | 899 | 899 | 899 | 5,000 |
2008/01/25 | 890 | 899 | 890 | 899 | 1,000 |
2008/01/23 | 840 | 842 | 840 | 840 | 5,000 |
2008/01/22 | 843 | 851 | 842 | 845 | 3,500 |
2008/01/21 | 875 | 880 | 853 | 853 | 3,000 |
2008/01/18 | 880 | 880 | 875 | 875 | 1,000 |
2008/01/17 | 890 | 890 | 884 | 884 | 3,000 |
2008/01/16 | 925 | 925 | 884 | 894 | 4,000 |
2008/01/15 | 915 | 915 | 915 | 915 | 1,000 |
2008/01/11 | 915 | 915 | 911 | 915 | 1,500 |
2008/01/10 | 915 | 920 | 910 | 910 | 2,000 |
2008/01/09 | 917 | 917 | 915 | 915 | 2,000 |
2008/01/07 | 916 | 916 | 916 | 916 | 500 |