2899 (株)永谷園ホールディングス の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-281,9781,9951,9631,99516,7001,995
2022-09-271,9671,9831,9671,96911,7001,969
2022-09-261,9821,9841,9621,96224,7001,962
2022-09-221,9951,9981,9801,98011,2001,980
2022-09-211,9711,9891,9701,98814,2001,988
2022-09-201,9781,9901,9721,9729,8001,972
2022-09-161,9781,9891,9761,9797,8001,979
2022-09-151,9861,9921,9771,9859,7001,985
2022-09-141,9902,0001,9901,99012,0001,990
2022-09-132,0192,0192,0022,0095,1002,009
2022-09-122,0122,0121,9992,0124,8002,012
2022-09-091,9812,0091,9812,00013,7002,000
2022-09-081,9752,0021,9752,00212,9002,002
2022-09-071,9901,9921,9711,97111,8001,971
2022-09-062,0022,0091,9801,98217,2001,982
2022-09-052,0312,0322,0002,0007,2002,000
2022-09-022,0042,0482,0042,03114,5002,031
2022-09-012,0252,0252,0012,0019,4002,001
2022-08-312,0192,0312,0192,0307,5002,030
2022-08-302,0242,0302,0162,0307,1002,030
2022-08-292,0492,0492,0162,01611,6002,016
2022-08-262,0552,0562,0442,0469,1002,046
2022-08-252,0402,0502,0302,0507,0002,050
2022-08-242,0362,0462,0142,0179,7002,017
2022-08-232,0462,0462,0302,0303,0002,030
2022-08-222,0452,0472,0362,0415,6002,041
2022-08-192,0512,0542,0392,0488,3002,048
2022-08-182,0472,0472,0302,0307,4002,030
2022-08-172,0462,0692,0462,05020,6002,050
2022-08-162,0302,0452,0282,0446,2002,044
2022-08-152,0562,0562,0302,0304,7002,030
2022-08-122,0292,0562,0292,05617,6002,056
2022-08-102,0502,0502,0212,0295,6002,029
2022-08-092,0522,0562,0422,04612,7002,046
2022-08-082,0492,0502,0362,0509,3002,050
2022-08-052,0212,0502,0182,05012,7002,050
2022-08-042,0182,0182,0062,0117,6002,011
2022-08-032,0182,0231,9982,00613,1002,006
2022-08-022,0392,0392,0142,0149,9002,014
2022-08-012,0202,0382,0202,0388,6002,038
2022-07-292,0482,0482,0222,0266,5002,026
2022-07-282,0352,0502,0202,05019,3002,050
2022-07-272,0422,0422,0192,0198,3002,019
2022-07-262,0362,0412,0272,03320,7002,033
2022-07-252,0382,0382,0252,0348,5002,034
2022-07-222,0242,0362,0212,03113,2002,031
2022-07-212,0082,0262,0082,0266,5002,026
2022-07-202,0052,0242,0002,02412,6002,024
2022-07-192,0002,0001,9811,98112,9001,981
2022-07-152,0062,0192,0002,0085,3002,008
2022-07-141,9992,0171,9962,00811,0002,008
2022-07-132,0092,0352,0092,03510,8002,035
2022-07-122,0352,0351,9992,01517,5002,015
2022-07-112,0102,0402,0102,04023,4002,040
2022-07-082,0152,0292,0022,00819,6002,008
2022-07-072,0102,0272,0052,02716,4002,027
2022-07-062,0022,0091,9782,00023,8002,000
2022-07-052,0252,0252,0022,00210,9002,002
2022-07-041,9972,0201,9972,02015,2002,020
2022-07-012,0002,0001,9801,98910,9001,989
2022-06-302,0142,0141,9821,9869,4001,986
2022-06-291,9802,0201,9782,01429,7002,014
2022-06-281,9971,9981,9861,99517,1001,995
2022-06-272,0092,0091,9801,9959,8001,995
2022-06-241,9891,9981,9741,9898,5001,989
2022-06-231,9651,9831,9651,9835,1001,983
2022-06-221,9541,9751,9541,9679,6001,967
2022-06-211,9571,9701,9541,95412,8001,954
2022-06-201,9621,9711,9591,9597,7001,959
2022-06-171,9591,9811,9451,96219,2001,962
2022-06-161,9511,9781,9511,9628,6001,962
2022-06-151,9701,9751,9501,9509,2001,950
2022-06-141,9851,9991,9701,97010,9001,970
2022-06-131,9812,0001,9811,9957,9001,995
2022-06-102,0452,0451,9851,98827,0001,988
2022-06-092,0062,0071,9942,00711,7002,007
2022-06-081,9932,0031,9882,00115,6002,001
2022-06-071,9751,9941,9751,9878,1001,987
2022-06-061,9691,9801,9611,96510,3001,965
2022-06-031,9751,9801,9641,9698,3001,969
2022-06-021,9991,9991,9671,9818,2001,981
2022-06-011,9932,0001,9812,00010,5002,000
2022-05-312,0082,0081,9741,99319,8001,993
2022-05-301,9792,0491,9682,04946,7002,049
2022-05-271,9781,9781,9501,97413,8001,974
2022-05-261,9641,9691,9521,95515,2001,955
2022-05-251,9561,9561,9351,95011,6001,950
2022-05-241,9611,9731,9421,94210,7001,942
2022-05-231,9491,9721,9341,96812,4001,968
2022-05-201,9491,9551,9321,94912,1001,949
2022-05-191,9371,9521,9351,9438,6001,943
2022-05-181,9491,9651,9401,9619,5001,961
2022-05-171,9721,9751,9391,94912,1001,949
2022-05-161,9401,9741,9401,97211,8001,972
2022-05-131,9641,9741,9451,96811,1001,968
2022-05-121,9591,9641,9401,96414,9001,964
2022-05-111,9401,9661,9401,9608,1001,960
2022-05-101,9781,9801,9521,95210,3001,952
2022-05-091,9951,9951,9701,9709,6001,970
2022-05-061,9851,9951,9741,99519,6001,995
2022-05-021,9401,9791,9351,97918,8001,979
2022-04-281,9261,9621,9261,95713,2001,957
2022-04-271,9471,9481,9191,94840,0001,948
2022-04-261,9701,9701,9351,94815,0001,948
2022-04-251,9251,9391,9221,93910,9001,939
2022-04-221,9261,9321,9201,9277,0001,927
2022-04-211,9311,9341,9221,9307,1001,930
2022-04-201,9191,9311,9101,9318,8001,931
2022-04-191,9281,9301,9101,91910,0001,919
2022-04-181,9101,9291,9041,92010,8001,920
2022-04-151,9161,9221,9111,9157,2001,915
2022-04-141,9041,9191,9041,9107,1001,910
2022-04-131,9001,9111,9001,90410,2001,904
2022-04-121,9001,9121,9001,9028,2001,902
2022-04-111,9151,9171,9001,91312,2001,913
2022-04-081,9101,9161,9011,91514,8001,915
2022-04-071,9181,9181,9041,90813,7001,908
2022-04-061,9301,9301,9211,92120,2001,921
2022-04-051,9501,9601,9341,93417,8001,934
2022-04-041,9601,9621,9471,9558,3001,955
2022-04-011,9301,9501,9251,94416,5001,944
2022-03-311,9441,9551,9321,93220,8001,932
2022-03-301,9561,9591,9361,94940,7001,949
2022-03-292,0022,0021,9861,98665,6001,986
2022-03-282,0072,0071,9942,00232,9002,002
2022-03-251,9901,9951,9821,99233,2001,992
2022-03-241,9881,9901,9751,99033,8001,990
2022-03-231,9992,0081,9912,00824,1002,008
2022-03-222,0082,0131,9801,99134,6001,991
2022-03-181,9862,0101,9782,00846,9002,008
2022-03-172,0022,0021,9841,99124,2001,991
2022-03-162,0072,0101,9811,98621,4001,986
2022-03-151,9742,0031,9741,99519,4001,995
2022-03-141,9791,9821,9591,96118,5001,961
2022-03-111,9531,9831,9531,97917,8001,979
2022-03-101,9801,9811,9571,98020,1001,980
2022-03-091,9751,9751,9231,93126,6001,931
2022-03-081,9801,9881,9601,97922,6001,979
2022-03-071,9971,9971,9641,97931,3001,979
2022-03-041,9861,9941,9711,97128,5001,971
2022-03-031,9842,0031,9791,98114,3001,981
2022-03-022,0062,0061,9781,97825,8001,978
2022-03-012,0302,0362,0002,00619,8002,006
2022-02-282,0172,0262,0072,02624,2002,026
2022-02-252,0222,0221,9972,00020,3002,000
2022-02-242,0192,0221,9952,02231,3002,022
2022-02-222,0152,0151,9962,01419,1002,014
2022-02-211,9972,0151,9902,01520,7002,015
2022-02-181,9851,9971,9821,99730,0001,997
2022-02-171,9881,9901,9721,98416,8001,984
2022-02-161,9881,9981,9801,98824,3001,988
2022-02-151,9651,9781,9651,97621,0001,976
2022-02-141,9701,9751,9551,96724,9001,967
2022-02-101,9531,9601,9411,95824,4001,958
2022-02-091,9591,9621,9451,95618,8001,956
2022-02-081,9531,9561,9431,95619,1001,956
2022-02-071,9401,9541,9361,95125,5001,951
2022-02-041,9311,9381,9271,93815,0001,938
2022-02-031,9441,9471,9271,94414,6001,944
2022-02-021,9401,9481,9011,93729,1001,937
2022-02-011,9351,9441,9271,93617,2001,936
2022-01-311,9461,9461,9331,94613,2001,946
2022-01-281,9351,9461,9211,94612,4001,946
2022-01-271,9431,9431,9021,90527,0001,905
2022-01-261,9441,9471,9231,93413,9001,934
2022-01-251,9391,9431,9171,94315,2001,943
2022-01-241,9101,9391,9081,9399,0001,939
2022-01-211,8951,9161,8921,91610,2001,916
2022-01-201,8961,9181,8951,89515,2001,895
2022-01-191,9281,9291,8911,89144,4001,891
2022-01-181,9501,9501,9251,93117,0001,931
2022-01-171,9411,9441,9231,92710,1001,927
2022-01-141,9301,9441,9191,93127,4001,931
2022-01-131,9591,9591,9351,93513,5001,935
2022-01-121,9461,9651,9461,95713,9001,957
2022-01-111,9371,9481,9361,94124,4001,941
2022-01-071,9371,9471,9241,93621,8001,936
2022-01-061,9521,9721,9311,93728,2001,937
2022-01-051,9791,9971,9451,96556,7001,965
2022-01-041,9541,9811,9541,97014,0001,970

分割・併合履歴 : [2018-09-26]1株→0.5株 [1989-09-26]1株→1.02株 [1984-04-25]1株→1.1株 [1983-04-26]1株→1.1株