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
2021-08-03	2,139	2,151	2,134	2,134	4,500	2,134
2021-08-02	2,121	2,163	2,121	2,154	14,100	2,154
2021-07-30	2,150	2,150	2,120	2,120	18,600	2,120
2021-07-29	2,176	2,176	2,150	2,150	6,100	2,150
2021-07-28	2,178	2,181	2,158	2,169	6,100	2,169
2021-07-27	2,149	2,184	2,149	2,180	12,500	2,180
2021-07-26	2,175	2,175	2,151	2,168	15,200	2,168
2021-07-21	2,134	2,152	2,131	2,149	9,500	2,149
2021-07-20	2,133	2,140	2,131	2,132	10,700	2,132
2021-07-19	2,147	2,149	2,136	2,136	10,700	2,136
2021-07-16	2,146	2,166	2,146	2,147	3,600	2,147
2021-07-15	2,164	2,164	2,146	2,146	9,200	2,146
2021-07-14	2,158	2,168	2,151	2,162	5,800	2,162
2021-07-13	2,161	2,170	2,152	2,158	12,700	2,158
2021-07-12	2,149	2,169	2,146	2,169	9,900	2,169
2021-07-09	2,140	2,155	2,126	2,126	23,500	2,126
2021-07-08	2,166	2,173	2,140	2,140	14,700	2,140
2021-07-07	2,159	2,168	2,151	2,154	9,600	2,154
2021-07-06	2,156	2,167	2,156	2,163	3,100	2,163
2021-07-05	2,158	2,172	2,158	2,159	4,600	2,159
2021-07-02	2,165	2,175	2,159	2,175	9,800	2,175
2021-07-01	2,148	2,152	2,139	2,139	6,800	2,139
2021-06-30	2,161	2,161	2,136	2,136	16,900	2,136
2021-06-29	2,169	2,174	2,156	2,164	8,000	2,164
2021-06-28	2,174	2,177	2,168	2,177	9,400	2,177
2021-06-25	2,165	2,171	2,150	2,166	8,100	2,166
2021-06-24	2,159	2,162	2,149	2,150	7,100	2,150
2021-06-23	2,145	2,159	2,143	2,159	7,700	2,159
2021-06-22	2,173	2,173	2,138	2,151	16,400	2,151
2021-06-21	2,161	2,161	2,135	2,135	19,800	2,135
2021-06-18	2,175	2,185	2,163	2,173	13,900	2,173
2021-06-17	2,189	2,189	2,172	2,174	7,800	2,174
2021-06-16	2,191	2,199	2,184	2,189	9,700	2,189
2021-06-15	2,180	2,199	2,177	2,194	9,100	2,194
2021-06-14	2,196	2,196	2,169	2,173	8,500	2,173
2021-06-11	2,208	2,208	2,170	2,170	25,700	2,170
2021-06-10	2,175	2,190	2,167	2,190	14,000	2,190
2021-06-09	2,169	2,194	2,167	2,179	11,500	2,179
2021-06-08	2,160	2,170	2,150	2,169	12,100	2,169
2021-06-07	2,214	2,214	2,129	2,152	53,800	2,152
2021-06-04	2,188	2,200	2,181	2,194	4,200	2,194
2021-06-03	2,177	2,208	2,177	2,188	10,100	2,188
2021-06-02	2,198	2,199	2,175	2,194	7,400	2,194
2021-06-01	2,179	2,195	2,171	2,192	6,700	2,192
2021-05-31	2,222	2,222	2,171	2,177	9,600	2,177
2021-05-28	2,168	2,217	2,168	2,217	14,700	2,217
2021-05-27	2,205	2,224	2,143	2,143	32,700	2,143
2021-05-26	2,221	2,221	2,205	2,207	11,000	2,207
2021-05-25	2,244	2,244	2,218	2,219	9,700	2,219
2021-05-24	2,232	2,232	2,210	2,224	9,500	2,224
2021-05-21	2,242	2,249	2,230	2,232	9,100	2,232
2021-05-20	2,251	2,256	2,240	2,242	6,300	2,242
2021-05-19	2,268	2,268	2,236	2,246	10,400	2,246
2021-05-18	2,243	2,269	2,240	2,269	9,300	2,269
2021-05-17	2,290	2,290	2,231	2,243	17,200	2,243
2021-05-14	2,235	2,286	2,235	2,256	8,900	2,256
2021-05-13	2,237	2,269	2,228	2,235	9,500	2,235
2021-05-12	2,251	2,274	2,225	2,236	18,700	2,236
2021-05-11	2,283	2,283	2,252	2,252	10,400	2,252
2021-05-10	2,293	2,293	2,268	2,283	5,700	2,283
2021-05-07	2,243	2,279	2,243	2,278	11,100	2,278
2021-05-06	2,207	2,245	2,207	2,213	17,400	2,213
2021-04-30	2,220	2,237	2,207	2,207	12,200	2,207
2021-04-28	2,251	2,251	2,201	2,201	13,900	2,201
2021-04-27	2,279	2,279	2,228	2,230	13,500	2,230
2021-04-26	2,260	2,260	2,235	2,235	10,900	2,235
2021-04-23	2,230	2,270	2,230	2,244	16,800	2,244
2021-04-22	2,244	2,266	2,237	2,255	12,900	2,255
2021-04-21	2,250	2,252	2,223	2,234	17,400	2,234
2021-04-20	2,288	2,290	2,263	2,263	13,300	2,263
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

2899 (株)永谷園ホールディングス の時系列データ [2021年度]

2899 (株)永谷園ホールディングスの時系列データ [2021年度]