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

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]