2899 (株)永谷園ホールディングス の時系列データ [2021年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2021-04-19 | 2,291 | 2,308 | 2,288 | 2,288 | 6,300 | 2,288 |
2021-04-16 | 2,293 | 2,300 | 2,283 | 2,290 | 9,300 | 2,290 |
2021-04-15 | 2,281 | 2,307 | 2,281 | 2,292 | 10,700 | 2,292 |
2021-04-14 | 2,300 | 2,319 | 2,288 | 2,297 | 7,700 | 2,297 |
2021-04-13 | 2,298 | 2,323 | 2,290 | 2,300 | 12,000 | 2,300 |
2021-04-12 | 2,284 | 2,304 | 2,270 | 2,298 | 12,300 | 2,298 |
2021-04-09 | 2,264 | 2,283 | 2,255 | 2,255 | 22,800 | 2,255 |
2021-04-08 | 2,303 | 2,305 | 2,264 | 2,266 | 25,000 | 2,266 |
2021-04-07 | 2,318 | 2,339 | 2,302 | 2,304 | 16,700 | 2,304 |
2021-04-06 | 2,334 | 2,356 | 2,303 | 2,313 | 23,900 | 2,313 |
2021-04-05 | 2,356 | 2,378 | 2,336 | 2,345 | 23,300 | 2,345 |
2021-04-02 | 2,326 | 2,355 | 2,323 | 2,347 | 16,700 | 2,347 |
2021-04-01 | 2,335 | 2,345 | 2,303 | 2,303 | 18,500 | 2,303 |
2021-03-31 | 2,384 | 2,384 | 2,335 | 2,335 | 24,600 | 2,335 |
2021-03-30 | 2,440 | 2,457 | 2,395 | 2,406 | 34,400 | 2,406 |
2021-03-29 | 2,480 | 2,480 | 2,437 | 2,473 | 64,500 | 2,473 |
2021-03-26 | 2,486 | 2,486 | 2,452 | 2,471 | 36,000 | 2,471 |
2021-03-25 | 2,482 | 2,482 | 2,450 | 2,460 | 19,600 | 2,460 |
2021-03-24 | 2,495 | 2,495 | 2,441 | 2,457 | 20,700 | 2,457 |
2021-03-23 | 2,537 | 2,537 | 2,500 | 2,500 | 16,800 | 2,500 |
2021-03-22 | 2,523 | 2,546 | 2,504 | 2,537 | 20,200 | 2,537 |
2021-03-19 | 2,515 | 2,536 | 2,494 | 2,536 | 22,300 | 2,536 |
2021-03-18 | 2,528 | 2,528 | 2,479 | 2,505 | 22,600 | 2,505 |
2021-03-17 | 2,467 | 2,528 | 2,436 | 2,528 | 23,300 | 2,528 |
2021-03-16 | 2,431 | 2,467 | 2,420 | 2,467 | 25,500 | 2,467 |
2021-03-15 | 2,415 | 2,429 | 2,388 | 2,429 | 22,800 | 2,429 |
2021-03-12 | 2,400 | 2,423 | 2,383 | 2,415 | 19,500 | 2,415 |
2021-03-11 | 2,436 | 2,438 | 2,415 | 2,432 | 18,500 | 2,432 |
2021-03-10 | 2,432 | 2,432 | 2,397 | 2,419 | 17,700 | 2,419 |
2021-03-09 | 2,387 | 2,432 | 2,375 | 2,432 | 24,000 | 2,432 |
2021-03-08 | 2,380 | 2,391 | 2,360 | 2,391 | 17,000 | 2,391 |
2021-03-05 | 2,340 | 2,383 | 2,319 | 2,375 | 23,400 | 2,375 |
2021-03-04 | 2,333 | 2,343 | 2,305 | 2,341 | 15,700 | 2,341 |
2021-03-03 | 2,321 | 2,338 | 2,312 | 2,338 | 11,900 | 2,338 |
2021-03-02 | 2,340 | 2,343 | 2,312 | 2,332 | 17,900 | 2,332 |
2021-03-01 | 2,302 | 2,345 | 2,302 | 2,343 | 13,700 | 2,343 |
2021-02-26 | 2,334 | 2,348 | 2,298 | 2,298 | 29,600 | 2,298 |
2021-02-25 | 2,328 | 2,341 | 2,315 | 2,331 | 11,700 | 2,331 |
2021-02-24 | 2,358 | 2,361 | 2,321 | 2,326 | 14,800 | 2,326 |
2021-02-22 | 2,355 | 2,365 | 2,345 | 2,358 | 12,800 | 2,358 |
2021-02-19 | 2,350 | 2,366 | 2,334 | 2,353 | 10,500 | 2,353 |
2021-02-18 | 2,362 | 2,368 | 2,350 | 2,357 | 10,200 | 2,357 |
2021-02-17 | 2,360 | 2,377 | 2,352 | 2,362 | 12,600 | 2,362 |
2021-02-16 | 2,400 | 2,409 | 2,361 | 2,382 | 16,300 | 2,382 |
2021-02-15 | 2,409 | 2,413 | 2,385 | 2,394 | 12,600 | 2,394 |
2021-02-12 | 2,425 | 2,425 | 2,403 | 2,408 | 15,000 | 2,408 |
2021-02-10 | 2,420 | 2,424 | 2,409 | 2,412 | 5,900 | 2,412 |
2021-02-09 | 2,398 | 2,420 | 2,365 | 2,420 | 15,700 | 2,420 |
2021-02-08 | 2,385 | 2,423 | 2,385 | 2,403 | 24,500 | 2,403 |
2021-02-05 | 2,353 | 2,382 | 2,341 | 2,381 | 15,200 | 2,381 |
2021-02-04 | 2,310 | 2,365 | 2,301 | 2,353 | 17,100 | 2,353 |
2021-02-03 | 2,309 | 2,336 | 2,298 | 2,299 | 18,900 | 2,299 |
2021-02-02 | 2,307 | 2,312 | 2,290 | 2,309 | 16,500 | 2,309 |
2021-02-01 | 2,330 | 2,340 | 2,307 | 2,307 | 16,100 | 2,307 |
2021-01-29 | 2,331 | 2,344 | 2,319 | 2,330 | 13,600 | 2,330 |
2021-01-28 | 2,326 | 2,350 | 2,323 | 2,341 | 25,800 | 2,341 |
2021-01-27 | 2,354 | 2,356 | 2,326 | 2,341 | 12,200 | 2,341 |
2021-01-26 | 2,315 | 2,351 | 2,302 | 2,351 | 16,000 | 2,351 |
2021-01-25 | 2,306 | 2,307 | 2,292 | 2,302 | 12,700 | 2,302 |
2021-01-22 | 2,319 | 2,319 | 2,291 | 2,291 | 15,500 | 2,291 |
2021-01-21 | 2,283 | 2,322 | 2,283 | 2,300 | 15,200 | 2,300 |
2021-01-20 | 2,290 | 2,300 | 2,275 | 2,283 | 12,800 | 2,283 |
2021-01-19 | 2,301 | 2,303 | 2,277 | 2,292 | 6,400 | 2,292 |
2021-01-18 | 2,283 | 2,301 | 2,266 | 2,301 | 11,300 | 2,301 |
2021-01-15 | 2,290 | 2,290 | 2,261 | 2,283 | 15,300 | 2,283 |
2021-01-14 | 2,333 | 2,333 | 2,286 | 2,302 | 19,900 | 2,302 |
2021-01-13 | 2,311 | 2,319 | 2,285 | 2,319 | 12,400 | 2,319 |
2021-01-12 | 2,300 | 2,317 | 2,282 | 2,311 | 13,800 | 2,311 |
2021-01-08 | 2,246 | 2,312 | 2,225 | 2,311 | 25,000 | 2,311 |
2021-01-07 | 2,269 | 2,273 | 2,239 | 2,246 | 17,300 | 2,246 |
2021-01-06 | 2,231 | 2,252 | 2,226 | 2,239 | 18,900 | 2,239 |
2021-01-05 | 2,262 | 2,262 | 2,228 | 2,231 | 19,000 | 2,231 |
2021-01-04 | 2,290 | 2,290 | 2,228 | 2,263 | 18,800 | 2,263 |
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