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
2021-08-032,1392,1512,1342,1344,5002,134
2021-08-022,1212,1632,1212,15414,1002,154
2021-07-302,1502,1502,1202,12018,6002,120
2021-07-292,1762,1762,1502,1506,1002,150
2021-07-282,1782,1812,1582,1696,1002,169
2021-07-272,1492,1842,1492,18012,5002,180
2021-07-262,1752,1752,1512,16815,2002,168
2021-07-212,1342,1522,1312,1499,5002,149
2021-07-202,1332,1402,1312,13210,7002,132
2021-07-192,1472,1492,1362,13610,7002,136
2021-07-162,1462,1662,1462,1473,6002,147
2021-07-152,1642,1642,1462,1469,2002,146
2021-07-142,1582,1682,1512,1625,8002,162
2021-07-132,1612,1702,1522,15812,7002,158
2021-07-122,1492,1692,1462,1699,9002,169
2021-07-092,1402,1552,1262,12623,5002,126
2021-07-082,1662,1732,1402,14014,7002,140
2021-07-072,1592,1682,1512,1549,6002,154
2021-07-062,1562,1672,1562,1633,1002,163
2021-07-052,1582,1722,1582,1594,6002,159
2021-07-022,1652,1752,1592,1759,8002,175
2021-07-012,1482,1522,1392,1396,8002,139
2021-06-302,1612,1612,1362,13616,9002,136
2021-06-292,1692,1742,1562,1648,0002,164
2021-06-282,1742,1772,1682,1779,4002,177
2021-06-252,1652,1712,1502,1668,1002,166
2021-06-242,1592,1622,1492,1507,1002,150
2021-06-232,1452,1592,1432,1597,7002,159
2021-06-222,1732,1732,1382,15116,4002,151
2021-06-212,1612,1612,1352,13519,8002,135
2021-06-182,1752,1852,1632,17313,9002,173
2021-06-172,1892,1892,1722,1747,8002,174
2021-06-162,1912,1992,1842,1899,7002,189
2021-06-152,1802,1992,1772,1949,1002,194
2021-06-142,1962,1962,1692,1738,5002,173
2021-06-112,2082,2082,1702,17025,7002,170
2021-06-102,1752,1902,1672,19014,0002,190
2021-06-092,1692,1942,1672,17911,5002,179
2021-06-082,1602,1702,1502,16912,1002,169
2021-06-072,2142,2142,1292,15253,8002,152
2021-06-042,1882,2002,1812,1944,2002,194
2021-06-032,1772,2082,1772,18810,1002,188
2021-06-022,1982,1992,1752,1947,4002,194
2021-06-012,1792,1952,1712,1926,7002,192
2021-05-312,2222,2222,1712,1779,6002,177
2021-05-282,1682,2172,1682,21714,7002,217
2021-05-272,2052,2242,1432,14332,7002,143
2021-05-262,2212,2212,2052,20711,0002,207
2021-05-252,2442,2442,2182,2199,7002,219
2021-05-242,2322,2322,2102,2249,5002,224
2021-05-212,2422,2492,2302,2329,1002,232
2021-05-202,2512,2562,2402,2426,3002,242
2021-05-192,2682,2682,2362,24610,4002,246
2021-05-182,2432,2692,2402,2699,3002,269
2021-05-172,2902,2902,2312,24317,2002,243
2021-05-142,2352,2862,2352,2568,9002,256
2021-05-132,2372,2692,2282,2359,5002,235
2021-05-122,2512,2742,2252,23618,7002,236
2021-05-112,2832,2832,2522,25210,4002,252
2021-05-102,2932,2932,2682,2835,7002,283
2021-05-072,2432,2792,2432,27811,1002,278
2021-05-062,2072,2452,2072,21317,4002,213
2021-04-302,2202,2372,2072,20712,2002,207
2021-04-282,2512,2512,2012,20113,9002,201
2021-04-272,2792,2792,2282,23013,5002,230
2021-04-262,2602,2602,2352,23510,9002,235
2021-04-232,2302,2702,2302,24416,8002,244
2021-04-222,2442,2662,2372,25512,9002,255
2021-04-212,2502,2522,2232,23417,4002,234
2021-04-202,2882,2902,2632,26313,3002,263
2021-04-192,2912,3082,2882,2886,3002,288
2021-04-162,2932,3002,2832,2909,3002,290
2021-04-152,2812,3072,2812,29210,7002,292
2021-04-142,3002,3192,2882,2977,7002,297
2021-04-132,2982,3232,2902,30012,0002,300
2021-04-122,2842,3042,2702,29812,3002,298
2021-04-092,2642,2832,2552,25522,8002,255
2021-04-082,3032,3052,2642,26625,0002,266
2021-04-072,3182,3392,3022,30416,7002,304
2021-04-062,3342,3562,3032,31323,9002,313
2021-04-052,3562,3782,3362,34523,3002,345
2021-04-022,3262,3552,3232,34716,7002,347
2021-04-012,3352,3452,3032,30318,5002,303
2021-03-312,3842,3842,3352,33524,6002,335
2021-03-302,4402,4572,3952,40634,4002,406
2021-03-292,4802,4802,4372,47364,5002,473
2021-03-262,4862,4862,4522,47136,0002,471
2021-03-252,4822,4822,4502,46019,6002,460
2021-03-242,4952,4952,4412,45720,7002,457
2021-03-232,5372,5372,5002,50016,8002,500
2021-03-222,5232,5462,5042,53720,2002,537
2021-03-192,5152,5362,4942,53622,3002,536
2021-03-182,5282,5282,4792,50522,6002,505
2021-03-172,4672,5282,4362,52823,3002,528
2021-03-162,4312,4672,4202,46725,5002,467
2021-03-152,4152,4292,3882,42922,8002,429
2021-03-122,4002,4232,3832,41519,5002,415
2021-03-112,4362,4382,4152,43218,5002,432
2021-03-102,4322,4322,3972,41917,7002,419
2021-03-092,3872,4322,3752,43224,0002,432
2021-03-082,3802,3912,3602,39117,0002,391
2021-03-052,3402,3832,3192,37523,4002,375
2021-03-042,3332,3432,3052,34115,7002,341
2021-03-032,3212,3382,3122,33811,9002,338
2021-03-022,3402,3432,3122,33217,9002,332
2021-03-012,3022,3452,3022,34313,7002,343
2021-02-262,3342,3482,2982,29829,6002,298
2021-02-252,3282,3412,3152,33111,7002,331
2021-02-242,3582,3612,3212,32614,8002,326
2021-02-222,3552,3652,3452,35812,8002,358
2021-02-192,3502,3662,3342,35310,5002,353
2021-02-182,3622,3682,3502,35710,2002,357
2021-02-172,3602,3772,3522,36212,6002,362
2021-02-162,4002,4092,3612,38216,3002,382
2021-02-152,4092,4132,3852,39412,6002,394
2021-02-122,4252,4252,4032,40815,0002,408
2021-02-102,4202,4242,4092,4125,9002,412
2021-02-092,3982,4202,3652,42015,7002,420
2021-02-082,3852,4232,3852,40324,5002,403
2021-02-052,3532,3822,3412,38115,2002,381
2021-02-042,3102,3652,3012,35317,1002,353
2021-02-032,3092,3362,2982,29918,9002,299
2021-02-022,3072,3122,2902,30916,5002,309
2021-02-012,3302,3402,3072,30716,1002,307
2021-01-292,3312,3442,3192,33013,6002,330
2021-01-282,3262,3502,3232,34125,8002,341
2021-01-272,3542,3562,3262,34112,2002,341
2021-01-262,3152,3512,3022,35116,0002,351
2021-01-252,3062,3072,2922,30212,7002,302
2021-01-222,3192,3192,2912,29115,5002,291
2021-01-212,2832,3222,2832,30015,2002,300
2021-01-202,2902,3002,2752,28312,8002,283
2021-01-192,3012,3032,2772,2926,4002,292
2021-01-182,2832,3012,2662,30111,3002,301
2021-01-152,2902,2902,2612,28315,3002,283
2021-01-142,3332,3332,2862,30219,9002,302
2021-01-132,3112,3192,2852,31912,4002,319
2021-01-122,3002,3172,2822,31113,8002,311
2021-01-082,2462,3122,2252,31125,0002,311
2021-01-072,2692,2732,2392,24617,3002,246
2021-01-062,2312,2522,2262,23918,9002,239
2021-01-052,2622,2622,2282,23119,0002,231
2021-01-042,2902,2902,2282,26318,8002,263

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