2899 (株)永谷園ホールディングス の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-242,4072,4402,3732,37813,7002,378
2020-11-202,3592,3932,3592,3836,7002,383
2020-11-192,3862,3992,3792,3837,7002,383
2020-11-182,4212,4212,3782,3957,6002,395
2020-11-172,4412,4432,3792,41612,3002,416
2020-11-162,4052,4472,3532,43730,6002,437
2020-11-132,4302,4482,3932,41214,0002,412
2020-11-122,4482,4512,4192,4498,5002,449
2020-11-112,4322,4502,3932,45015,7002,450
2020-11-102,4102,4302,3702,39922,6002,399
2020-11-092,3712,3772,3262,36013,1002,360
2020-11-062,3062,3602,2992,36011,9002,360
2020-11-052,2452,3192,2342,30614,4002,306
2020-11-042,2882,2882,2262,23116,2002,231
2020-11-022,2062,2562,2062,25213,2002,252
2020-10-302,2482,2482,1952,21610,7002,216
2020-10-292,2772,2782,2412,24110,5002,241
2020-10-282,3422,3422,2612,28918,5002,289
2020-10-272,3422,3442,3122,3446,5002,344
2020-10-262,3772,3772,3272,3277,3002,327
2020-10-232,3432,3452,3232,3315,2002,331
2020-10-222,3662,3752,3252,3268,3002,326
2020-10-212,3532,3772,3532,3566,4002,356
2020-10-202,3812,4062,3572,3699,6002,369
2020-10-192,3452,3932,3452,3726,3002,372
2020-10-162,3772,3772,3282,3455,7002,345
2020-10-152,4122,4182,3652,3655,4002,365
2020-10-142,4222,4322,3992,4296,9002,429
2020-10-132,4312,4462,4002,4208,2002,420
2020-10-122,4602,4612,4202,4306,8002,430
2020-10-092,4602,4752,4242,43512,8002,435
2020-10-082,5032,5252,4122,45918,8002,459
2020-10-072,4792,5382,4712,50118,0002,501
2020-10-062,4872,5602,4832,51723,9002,517
2020-10-052,4502,5062,4502,47024,5002,470
2020-10-022,4782,4782,3532,35728,2002,357
2020-09-302,5142,5282,4722,48026,2002,480
2020-09-292,4952,5462,4432,51435,8002,514
2020-09-282,4452,4952,4272,49134,6002,491
2020-09-252,3742,4172,3712,39523,3002,395
2020-09-242,3492,3742,3352,35924,7002,359
2020-09-232,3402,3502,3312,34917,0002,349
2020-09-182,3322,3442,3192,34416,3002,344
2020-09-172,3092,3412,2902,33219,9002,332
2020-09-162,3122,3432,3122,34311,5002,343
2020-09-152,2652,3092,2532,30912,7002,309
2020-09-142,2662,2662,2432,26510,8002,265
2020-09-112,2572,2612,2332,24614,2002,246
2020-09-102,2502,2572,2392,2448,9002,244
2020-09-092,2402,2492,2322,24210,5002,242
2020-09-082,2352,2592,2222,2598,4002,259
2020-09-072,2222,2402,2162,23511,1002,235
2020-09-042,2052,2232,2002,2008,7002,200
2020-09-032,2472,2472,2122,2255,3002,225
2020-09-022,2492,2492,2152,2254,1002,225
2020-09-012,2532,2532,2232,2277,2002,227
2020-08-312,2292,2512,2292,2495,7002,249
2020-08-282,2432,2832,2142,22517,5002,225
2020-08-272,2532,2562,2362,2564,7002,256
2020-08-262,2542,2582,2302,2526,1002,252
2020-08-252,2652,2652,2452,25010,9002,250
2020-08-242,2402,2402,2252,2304,4002,230
2020-08-212,2622,2622,2262,2402,9002,240
2020-08-202,2672,2712,2362,2427,8002,242
2020-08-192,2392,2612,2372,2595,4002,259
2020-08-182,2012,2632,2012,25011,2002,250
2020-08-172,2522,2522,2052,20510,9002,205
2020-08-142,2602,2662,2472,26411,0002,264
2020-08-132,2432,2662,2202,26619,2002,266
2020-08-122,2222,2432,2162,24217,6002,242
2020-08-112,2012,2172,1222,21535,9002,215
2020-08-072,2292,3202,2292,29640,4002,296
2020-08-062,2292,2292,1842,22913,0002,229
2020-08-052,1872,2282,1772,21811,6002,218
2020-08-042,1592,1812,1552,1816,5002,181
2020-08-032,1292,1412,1122,1267,1002,126
2020-07-312,1492,1492,1002,10110,3002,101
2020-07-302,1672,1702,1362,1406,4002,140
2020-07-292,1822,1902,1532,1614,6002,161
2020-07-282,1972,1972,1682,1807,5002,180
2020-07-272,2092,2092,1442,19615,3002,196
2020-07-222,1822,1822,1412,1419,4002,141
2020-07-212,1862,1932,1372,19312,3002,193
2020-07-202,1892,1892,1612,1864,3002,186
2020-07-172,1712,1792,1552,1635,8002,163
2020-07-162,1762,1762,1582,1593,1002,159
2020-07-152,1502,1842,1392,1787,5002,178
2020-07-142,1282,1502,1282,1505,8002,150
2020-07-132,1372,1502,1232,1507,4002,150
2020-07-102,1302,1412,1002,1008,6002,100
2020-07-092,1442,1462,1302,1395,0002,139
2020-07-082,1692,2052,1432,14311,3002,143
2020-07-072,1742,1892,1622,1827,8002,182
2020-07-062,1722,1812,1542,1685,2002,168
2020-07-032,1172,1522,1172,1524,2002,152
2020-07-022,1382,1602,1302,1399,5002,139
2020-07-012,1652,1652,1132,11310,3002,113
2020-06-302,2112,2172,1622,1626,3002,162
2020-06-292,1632,2112,1622,2036,2002,203
2020-06-262,1832,2062,1472,20613,5002,206
2020-06-252,1352,1552,1352,1458,1002,145
2020-06-242,1682,1732,1382,1385,7002,138
2020-06-232,1762,1852,1552,1689,1002,168
2020-06-222,1732,1932,1712,1845,5002,184
2020-06-192,1742,1792,1552,1685,9002,168
2020-06-182,1992,1992,1592,1726,9002,172
2020-06-172,1972,2102,1802,18211,5002,182
2020-06-162,1692,2042,1472,20416,2002,204
2020-06-152,1372,1552,1212,1329,6002,132
2020-06-122,1622,1622,1262,13724,1002,137
2020-06-112,1862,1992,1602,16212,2002,162
2020-06-102,1882,1992,1832,19410,1002,194
2020-06-092,1932,2042,1852,18810,1002,188
2020-06-082,2302,2302,1812,19921,7002,199
2020-06-052,2212,2342,2132,22113,2002,221
2020-06-042,2332,2472,2092,24717,9002,247
2020-06-032,2352,2352,2102,23314,5002,233
2020-06-022,2282,2352,2122,23013,0002,230
2020-06-012,2312,2432,2062,22813,5002,228
2020-05-292,2142,2232,1972,20316,7002,203
2020-05-282,2342,2342,1832,21532,0002,215
2020-05-272,2352,2352,2002,23213,2002,232
2020-05-262,2362,2362,1822,23314,5002,233
2020-05-252,2802,2992,1802,20932,7002,209
2020-05-222,2492,2782,2302,23722,1002,237
2020-05-212,2292,2292,1992,22411,8002,224
2020-05-202,2102,2252,2092,22510,6002,225
2020-05-192,2352,2392,1672,21113,3002,211
2020-05-182,1872,2162,1782,2108,7002,210
2020-05-152,1802,2102,1502,1938,3002,193
2020-05-142,2302,2332,1782,1786,8002,178
2020-05-132,1822,2352,1822,2208,3002,220
2020-05-122,1952,2392,1952,21810,1002,218
2020-05-112,2212,2252,1892,2057,0002,205
2020-05-082,1852,2162,1722,2168,4002,216
2020-05-072,2392,2432,1572,18513,3002,185
2020-05-012,2202,2332,2002,2119,1002,211
2020-04-302,2632,2632,2082,21816,0002,218
2020-04-282,2682,2682,2122,21314,4002,213
2020-04-272,3002,3002,2172,25915,0002,259
2020-04-242,2342,2502,2002,25014,7002,250
2020-04-232,2132,2222,1812,22011,0002,220
2020-04-222,2012,2192,1762,18717,8002,187
2020-04-212,1742,2042,1702,1998,4002,199
2020-04-202,1662,1782,1502,17413,7002,174
2020-04-172,2682,2682,1732,17319,6002,173
2020-04-162,0892,2442,0892,24426,3002,244
2020-04-152,1762,1912,0722,08018,6002,080
2020-04-142,1822,1872,1452,16811,9002,168
2020-04-132,1812,1812,1402,17410,1002,174
2020-04-102,1422,1552,1002,14611,7002,146
2020-04-092,2002,2002,1192,15013,6002,150
2020-04-082,1502,2152,1342,20320,3002,203
2020-04-072,1302,1532,0902,15311,6002,153
2020-04-062,0252,1262,0172,12620,3002,126
2020-04-032,0642,1342,0132,01815,5002,018
2020-04-022,1102,1712,0732,10215,2002,102
2020-04-012,1772,2082,1302,14118,4002,141
2020-03-312,2542,3042,1812,21026,0002,210
2020-03-302,2052,3342,1862,33442,3002,334
2020-03-272,3202,3702,2822,37064,6002,370
2020-03-262,2222,3132,1632,30349,0002,303
2020-03-252,1722,2002,1122,20025,1002,200
2020-03-242,1872,1872,0852,13924,1002,139
2020-03-232,1882,1882,0622,13244,3002,132
2020-03-192,0902,2402,0782,24049,6002,240
2020-03-182,0252,0982,0252,06125,4002,061
2020-03-171,8502,0461,8132,02334,1002,023
2020-03-161,8871,9351,8621,87723,5001,877
2020-03-131,8551,8821,7761,85353,6001,853
2020-03-121,9701,9701,9011,91831,0001,918
2020-03-111,9702,0271,9701,98125,8001,981
2020-03-101,9591,9931,8911,98343,3001,983
2020-03-092,0002,0131,9761,98041,4001,980
2020-03-062,0302,0711,9982,00131,4002,001
2020-03-052,0312,0502,0202,03017,9002,030
2020-03-042,0002,0241,9732,00721,9002,007
2020-03-032,0852,1012,0002,00027,0002,000
2020-03-022,0152,1192,0152,08437,0002,084
2020-02-282,0102,0271,9952,01538,7002,015
2020-02-272,0182,0562,0172,03621,5002,036
2020-02-262,0392,0392,0022,01725,2002,017
2020-02-252,1002,1022,0332,03535,2002,035
2020-02-212,1222,1282,1112,11711,3002,117
2020-02-202,1442,1462,1212,1217,1002,121
2020-02-192,1212,1372,1212,1276,1002,127
2020-02-182,1542,1542,1152,1228,6002,122
2020-02-172,1562,1592,1302,14214,2002,142
2020-02-142,1792,1952,1672,1939,0002,193
2020-02-132,2032,2032,1712,1728,2002,172
2020-02-122,2202,2232,1922,20915,6002,209
2020-02-102,2052,2192,2052,21710,3002,217
2020-02-072,1972,2152,1922,1988,6002,198
2020-02-062,1852,2172,1742,19713,6002,197
2020-02-052,1682,1822,1652,1716,5002,171
2020-02-042,1302,1712,1302,1715,4002,171
2020-02-032,1232,1422,1222,1305,8002,130
2020-01-312,1282,1692,1272,1619,7002,161
2020-01-302,1502,1562,1182,1288,9002,128
2020-01-292,1442,1602,1402,1576,3002,157
2020-01-282,1382,1662,1202,14417,1002,144
2020-01-272,1702,1702,1242,14520,5002,145
2020-01-242,1732,1812,1612,1688,1002,168
2020-01-232,1812,1892,1722,1724,9002,172
2020-01-222,1612,1912,1612,1829,1002,182
2020-01-212,1612,1732,1612,1676,2002,167
2020-01-202,1532,1822,1532,1679,7002,167
2020-01-172,1772,1792,1522,1527,3002,152
2020-01-162,1742,1932,1692,1779,1002,177
2020-01-152,1702,1812,1682,1759,7002,175
2020-01-142,1982,1982,1562,17011,4002,170
2020-01-102,1942,2022,1762,1806,0002,180
2020-01-092,1762,2102,1752,17511,1002,175
2020-01-082,1722,1792,1282,16411,3002,164
2020-01-072,1402,1932,1402,18110,5002,181
2020-01-062,1782,1782,1292,13616,8002,136

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