2899 (株)永谷園ホールディングス の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-09-28 | 1,978 | 1,995 | 1,963 | 1,995 | 16,700 | 1,995 |
| 2022-09-27 | 1,967 | 1,983 | 1,967 | 1,969 | 11,700 | 1,969 |
| 2022-09-26 | 1,982 | 1,984 | 1,962 | 1,962 | 24,700 | 1,962 |
| 2022-09-22 | 1,995 | 1,998 | 1,980 | 1,980 | 11,200 | 1,980 |
| 2022-09-21 | 1,971 | 1,989 | 1,970 | 1,988 | 14,200 | 1,988 |
| 2022-09-20 | 1,978 | 1,990 | 1,972 | 1,972 | 9,800 | 1,972 |
| 2022-09-16 | 1,978 | 1,989 | 1,976 | 1,979 | 7,800 | 1,979 |
| 2022-09-15 | 1,986 | 1,992 | 1,977 | 1,985 | 9,700 | 1,985 |
| 2022-09-14 | 1,990 | 2,000 | 1,990 | 1,990 | 12,000 | 1,990 |
| 2022-09-13 | 2,019 | 2,019 | 2,002 | 2,009 | 5,100 | 2,009 |
| 2022-09-12 | 2,012 | 2,012 | 1,999 | 2,012 | 4,800 | 2,012 |
| 2022-09-09 | 1,981 | 2,009 | 1,981 | 2,000 | 13,700 | 2,000 |
| 2022-09-08 | 1,975 | 2,002 | 1,975 | 2,002 | 12,900 | 2,002 |
| 2022-09-07 | 1,990 | 1,992 | 1,971 | 1,971 | 11,800 | 1,971 |
| 2022-09-06 | 2,002 | 2,009 | 1,980 | 1,982 | 17,200 | 1,982 |
| 2022-09-05 | 2,031 | 2,032 | 2,000 | 2,000 | 7,200 | 2,000 |
| 2022-09-02 | 2,004 | 2,048 | 2,004 | 2,031 | 14,500 | 2,031 |
| 2022-09-01 | 2,025 | 2,025 | 2,001 | 2,001 | 9,400 | 2,001 |
| 2022-08-31 | 2,019 | 2,031 | 2,019 | 2,030 | 7,500 | 2,030 |
| 2022-08-30 | 2,024 | 2,030 | 2,016 | 2,030 | 7,100 | 2,030 |
| 2022-08-29 | 2,049 | 2,049 | 2,016 | 2,016 | 11,600 | 2,016 |
| 2022-08-26 | 2,055 | 2,056 | 2,044 | 2,046 | 9,100 | 2,046 |
| 2022-08-25 | 2,040 | 2,050 | 2,030 | 2,050 | 7,000 | 2,050 |
| 2022-08-24 | 2,036 | 2,046 | 2,014 | 2,017 | 9,700 | 2,017 |
| 2022-08-23 | 2,046 | 2,046 | 2,030 | 2,030 | 3,000 | 2,030 |
| 2022-08-22 | 2,045 | 2,047 | 2,036 | 2,041 | 5,600 | 2,041 |
| 2022-08-19 | 2,051 | 2,054 | 2,039 | 2,048 | 8,300 | 2,048 |
| 2022-08-18 | 2,047 | 2,047 | 2,030 | 2,030 | 7,400 | 2,030 |
| 2022-08-17 | 2,046 | 2,069 | 2,046 | 2,050 | 20,600 | 2,050 |
| 2022-08-16 | 2,030 | 2,045 | 2,028 | 2,044 | 6,200 | 2,044 |
| 2022-08-15 | 2,056 | 2,056 | 2,030 | 2,030 | 4,700 | 2,030 |
| 2022-08-12 | 2,029 | 2,056 | 2,029 | 2,056 | 17,600 | 2,056 |
| 2022-08-10 | 2,050 | 2,050 | 2,021 | 2,029 | 5,600 | 2,029 |
| 2022-08-09 | 2,052 | 2,056 | 2,042 | 2,046 | 12,700 | 2,046 |
| 2022-08-08 | 2,049 | 2,050 | 2,036 | 2,050 | 9,300 | 2,050 |
| 2022-08-05 | 2,021 | 2,050 | 2,018 | 2,050 | 12,700 | 2,050 |
| 2022-08-04 | 2,018 | 2,018 | 2,006 | 2,011 | 7,600 | 2,011 |
| 2022-08-03 | 2,018 | 2,023 | 1,998 | 2,006 | 13,100 | 2,006 |
| 2022-08-02 | 2,039 | 2,039 | 2,014 | 2,014 | 9,900 | 2,014 |
| 2022-08-01 | 2,020 | 2,038 | 2,020 | 2,038 | 8,600 | 2,038 |
| 2022-07-29 | 2,048 | 2,048 | 2,022 | 2,026 | 6,500 | 2,026 |
| 2022-07-28 | 2,035 | 2,050 | 2,020 | 2,050 | 19,300 | 2,050 |
| 2022-07-27 | 2,042 | 2,042 | 2,019 | 2,019 | 8,300 | 2,019 |
| 2022-07-26 | 2,036 | 2,041 | 2,027 | 2,033 | 20,700 | 2,033 |
| 2022-07-25 | 2,038 | 2,038 | 2,025 | 2,034 | 8,500 | 2,034 |
| 2022-07-22 | 2,024 | 2,036 | 2,021 | 2,031 | 13,200 | 2,031 |
| 2022-07-21 | 2,008 | 2,026 | 2,008 | 2,026 | 6,500 | 2,026 |
| 2022-07-20 | 2,005 | 2,024 | 2,000 | 2,024 | 12,600 | 2,024 |
| 2022-07-19 | 2,000 | 2,000 | 1,981 | 1,981 | 12,900 | 1,981 |
| 2022-07-15 | 2,006 | 2,019 | 2,000 | 2,008 | 5,300 | 2,008 |
| 2022-07-14 | 1,999 | 2,017 | 1,996 | 2,008 | 11,000 | 2,008 |
| 2022-07-13 | 2,009 | 2,035 | 2,009 | 2,035 | 10,800 | 2,035 |
| 2022-07-12 | 2,035 | 2,035 | 1,999 | 2,015 | 17,500 | 2,015 |
| 2022-07-11 | 2,010 | 2,040 | 2,010 | 2,040 | 23,400 | 2,040 |
| 2022-07-08 | 2,015 | 2,029 | 2,002 | 2,008 | 19,600 | 2,008 |
| 2022-07-07 | 2,010 | 2,027 | 2,005 | 2,027 | 16,400 | 2,027 |
| 2022-07-06 | 2,002 | 2,009 | 1,978 | 2,000 | 23,800 | 2,000 |
| 2022-07-05 | 2,025 | 2,025 | 2,002 | 2,002 | 10,900 | 2,002 |
| 2022-07-04 | 1,997 | 2,020 | 1,997 | 2,020 | 15,200 | 2,020 |
| 2022-07-01 | 2,000 | 2,000 | 1,980 | 1,989 | 10,900 | 1,989 |
| 2022-06-30 | 2,014 | 2,014 | 1,982 | 1,986 | 9,400 | 1,986 |
| 2022-06-29 | 1,980 | 2,020 | 1,978 | 2,014 | 29,700 | 2,014 |
| 2022-06-28 | 1,997 | 1,998 | 1,986 | 1,995 | 17,100 | 1,995 |
| 2022-06-27 | 2,009 | 2,009 | 1,980 | 1,995 | 9,800 | 1,995 |
| 2022-06-24 | 1,989 | 1,998 | 1,974 | 1,989 | 8,500 | 1,989 |
| 2022-06-23 | 1,965 | 1,983 | 1,965 | 1,983 | 5,100 | 1,983 |
| 2022-06-22 | 1,954 | 1,975 | 1,954 | 1,967 | 9,600 | 1,967 |
| 2022-06-21 | 1,957 | 1,970 | 1,954 | 1,954 | 12,800 | 1,954 |
| 2022-06-20 | 1,962 | 1,971 | 1,959 | 1,959 | 7,700 | 1,959 |
| 2022-06-17 | 1,959 | 1,981 | 1,945 | 1,962 | 19,200 | 1,962 |
| 2022-06-16 | 1,951 | 1,978 | 1,951 | 1,962 | 8,600 | 1,962 |
| 2022-06-15 | 1,970 | 1,975 | 1,950 | 1,950 | 9,200 | 1,950 |
| 2022-06-14 | 1,985 | 1,999 | 1,970 | 1,970 | 10,900 | 1,970 |
| 2022-06-13 | 1,981 | 2,000 | 1,981 | 1,995 | 7,900 | 1,995 |
| 2022-06-10 | 2,045 | 2,045 | 1,985 | 1,988 | 27,000 | 1,988 |
| 2022-06-09 | 2,006 | 2,007 | 1,994 | 2,007 | 11,700 | 2,007 |
| 2022-06-08 | 1,993 | 2,003 | 1,988 | 2,001 | 15,600 | 2,001 |
| 2022-06-07 | 1,975 | 1,994 | 1,975 | 1,987 | 8,100 | 1,987 |
| 2022-06-06 | 1,969 | 1,980 | 1,961 | 1,965 | 10,300 | 1,965 |
| 2022-06-03 | 1,975 | 1,980 | 1,964 | 1,969 | 8,300 | 1,969 |
| 2022-06-02 | 1,999 | 1,999 | 1,967 | 1,981 | 8,200 | 1,981 |
| 2022-06-01 | 1,993 | 2,000 | 1,981 | 2,000 | 10,500 | 2,000 |
| 2022-05-31 | 2,008 | 2,008 | 1,974 | 1,993 | 19,800 | 1,993 |
| 2022-05-30 | 1,979 | 2,049 | 1,968 | 2,049 | 46,700 | 2,049 |
| 2022-05-27 | 1,978 | 1,978 | 1,950 | 1,974 | 13,800 | 1,974 |
| 2022-05-26 | 1,964 | 1,969 | 1,952 | 1,955 | 15,200 | 1,955 |
| 2022-05-25 | 1,956 | 1,956 | 1,935 | 1,950 | 11,600 | 1,950 |
| 2022-05-24 | 1,961 | 1,973 | 1,942 | 1,942 | 10,700 | 1,942 |
| 2022-05-23 | 1,949 | 1,972 | 1,934 | 1,968 | 12,400 | 1,968 |
| 2022-05-20 | 1,949 | 1,955 | 1,932 | 1,949 | 12,100 | 1,949 |
| 2022-05-19 | 1,937 | 1,952 | 1,935 | 1,943 | 8,600 | 1,943 |
| 2022-05-18 | 1,949 | 1,965 | 1,940 | 1,961 | 9,500 | 1,961 |
| 2022-05-17 | 1,972 | 1,975 | 1,939 | 1,949 | 12,100 | 1,949 |
| 2022-05-16 | 1,940 | 1,974 | 1,940 | 1,972 | 11,800 | 1,972 |
| 2022-05-13 | 1,964 | 1,974 | 1,945 | 1,968 | 11,100 | 1,968 |
| 2022-05-12 | 1,959 | 1,964 | 1,940 | 1,964 | 14,900 | 1,964 |
| 2022-05-11 | 1,940 | 1,966 | 1,940 | 1,960 | 8,100 | 1,960 |
| 2022-05-10 | 1,978 | 1,980 | 1,952 | 1,952 | 10,300 | 1,952 |
| 2022-05-09 | 1,995 | 1,995 | 1,970 | 1,970 | 9,600 | 1,970 |
| 2022-05-06 | 1,985 | 1,995 | 1,974 | 1,995 | 19,600 | 1,995 |
| 2022-05-02 | 1,940 | 1,979 | 1,935 | 1,979 | 18,800 | 1,979 |
| 2022-04-28 | 1,926 | 1,962 | 1,926 | 1,957 | 13,200 | 1,957 |
| 2022-04-27 | 1,947 | 1,948 | 1,919 | 1,948 | 40,000 | 1,948 |
| 2022-04-26 | 1,970 | 1,970 | 1,935 | 1,948 | 15,000 | 1,948 |
| 2022-04-25 | 1,925 | 1,939 | 1,922 | 1,939 | 10,900 | 1,939 |
| 2022-04-22 | 1,926 | 1,932 | 1,920 | 1,927 | 7,000 | 1,927 |
| 2022-04-21 | 1,931 | 1,934 | 1,922 | 1,930 | 7,100 | 1,930 |
| 2022-04-20 | 1,919 | 1,931 | 1,910 | 1,931 | 8,800 | 1,931 |
| 2022-04-19 | 1,928 | 1,930 | 1,910 | 1,919 | 10,000 | 1,919 |
| 2022-04-18 | 1,910 | 1,929 | 1,904 | 1,920 | 10,800 | 1,920 |
| 2022-04-15 | 1,916 | 1,922 | 1,911 | 1,915 | 7,200 | 1,915 |
| 2022-04-14 | 1,904 | 1,919 | 1,904 | 1,910 | 7,100 | 1,910 |
| 2022-04-13 | 1,900 | 1,911 | 1,900 | 1,904 | 10,200 | 1,904 |
| 2022-04-12 | 1,900 | 1,912 | 1,900 | 1,902 | 8,200 | 1,902 |
| 2022-04-11 | 1,915 | 1,917 | 1,900 | 1,913 | 12,200 | 1,913 |
| 2022-04-08 | 1,910 | 1,916 | 1,901 | 1,915 | 14,800 | 1,915 |
| 2022-04-07 | 1,918 | 1,918 | 1,904 | 1,908 | 13,700 | 1,908 |
| 2022-04-06 | 1,930 | 1,930 | 1,921 | 1,921 | 20,200 | 1,921 |
| 2022-04-05 | 1,950 | 1,960 | 1,934 | 1,934 | 17,800 | 1,934 |
| 2022-04-04 | 1,960 | 1,962 | 1,947 | 1,955 | 8,300 | 1,955 |
| 2022-04-01 | 1,930 | 1,950 | 1,925 | 1,944 | 16,500 | 1,944 |
| 2022-03-31 | 1,944 | 1,955 | 1,932 | 1,932 | 20,800 | 1,932 |
| 2022-03-30 | 1,956 | 1,959 | 1,936 | 1,949 | 40,700 | 1,949 |
| 2022-03-29 | 2,002 | 2,002 | 1,986 | 1,986 | 65,600 | 1,986 |
| 2022-03-28 | 2,007 | 2,007 | 1,994 | 2,002 | 32,900 | 2,002 |
| 2022-03-25 | 1,990 | 1,995 | 1,982 | 1,992 | 33,200 | 1,992 |
| 2022-03-24 | 1,988 | 1,990 | 1,975 | 1,990 | 33,800 | 1,990 |
| 2022-03-23 | 1,999 | 2,008 | 1,991 | 2,008 | 24,100 | 2,008 |
| 2022-03-22 | 2,008 | 2,013 | 1,980 | 1,991 | 34,600 | 1,991 |
| 2022-03-18 | 1,986 | 2,010 | 1,978 | 2,008 | 46,900 | 2,008 |
| 2022-03-17 | 2,002 | 2,002 | 1,984 | 1,991 | 24,200 | 1,991 |
| 2022-03-16 | 2,007 | 2,010 | 1,981 | 1,986 | 21,400 | 1,986 |
| 2022-03-15 | 1,974 | 2,003 | 1,974 | 1,995 | 19,400 | 1,995 |
| 2022-03-14 | 1,979 | 1,982 | 1,959 | 1,961 | 18,500 | 1,961 |
| 2022-03-11 | 1,953 | 1,983 | 1,953 | 1,979 | 17,800 | 1,979 |
| 2022-03-10 | 1,980 | 1,981 | 1,957 | 1,980 | 20,100 | 1,980 |
| 2022-03-09 | 1,975 | 1,975 | 1,923 | 1,931 | 26,600 | 1,931 |
| 2022-03-08 | 1,980 | 1,988 | 1,960 | 1,979 | 22,600 | 1,979 |
| 2022-03-07 | 1,997 | 1,997 | 1,964 | 1,979 | 31,300 | 1,979 |
| 2022-03-04 | 1,986 | 1,994 | 1,971 | 1,971 | 28,500 | 1,971 |
| 2022-03-03 | 1,984 | 2,003 | 1,979 | 1,981 | 14,300 | 1,981 |
| 2022-03-02 | 2,006 | 2,006 | 1,978 | 1,978 | 25,800 | 1,978 |
| 2022-03-01 | 2,030 | 2,036 | 2,000 | 2,006 | 19,800 | 2,006 |
| 2022-02-28 | 2,017 | 2,026 | 2,007 | 2,026 | 24,200 | 2,026 |
| 2022-02-25 | 2,022 | 2,022 | 1,997 | 2,000 | 20,300 | 2,000 |
| 2022-02-24 | 2,019 | 2,022 | 1,995 | 2,022 | 31,300 | 2,022 |
| 2022-02-22 | 2,015 | 2,015 | 1,996 | 2,014 | 19,100 | 2,014 |
| 2022-02-21 | 1,997 | 2,015 | 1,990 | 2,015 | 20,700 | 2,015 |
| 2022-02-18 | 1,985 | 1,997 | 1,982 | 1,997 | 30,000 | 1,997 |
| 2022-02-17 | 1,988 | 1,990 | 1,972 | 1,984 | 16,800 | 1,984 |
| 2022-02-16 | 1,988 | 1,998 | 1,980 | 1,988 | 24,300 | 1,988 |
| 2022-02-15 | 1,965 | 1,978 | 1,965 | 1,976 | 21,000 | 1,976 |
| 2022-02-14 | 1,970 | 1,975 | 1,955 | 1,967 | 24,900 | 1,967 |
| 2022-02-10 | 1,953 | 1,960 | 1,941 | 1,958 | 24,400 | 1,958 |
| 2022-02-09 | 1,959 | 1,962 | 1,945 | 1,956 | 18,800 | 1,956 |
| 2022-02-08 | 1,953 | 1,956 | 1,943 | 1,956 | 19,100 | 1,956 |
| 2022-02-07 | 1,940 | 1,954 | 1,936 | 1,951 | 25,500 | 1,951 |
| 2022-02-04 | 1,931 | 1,938 | 1,927 | 1,938 | 15,000 | 1,938 |
| 2022-02-03 | 1,944 | 1,947 | 1,927 | 1,944 | 14,600 | 1,944 |
| 2022-02-02 | 1,940 | 1,948 | 1,901 | 1,937 | 29,100 | 1,937 |
| 2022-02-01 | 1,935 | 1,944 | 1,927 | 1,936 | 17,200 | 1,936 |
| 2022-01-31 | 1,946 | 1,946 | 1,933 | 1,946 | 13,200 | 1,946 |
| 2022-01-28 | 1,935 | 1,946 | 1,921 | 1,946 | 12,400 | 1,946 |
| 2022-01-27 | 1,943 | 1,943 | 1,902 | 1,905 | 27,000 | 1,905 |
| 2022-01-26 | 1,944 | 1,947 | 1,923 | 1,934 | 13,900 | 1,934 |
| 2022-01-25 | 1,939 | 1,943 | 1,917 | 1,943 | 15,200 | 1,943 |
| 2022-01-24 | 1,910 | 1,939 | 1,908 | 1,939 | 9,000 | 1,939 |
| 2022-01-21 | 1,895 | 1,916 | 1,892 | 1,916 | 10,200 | 1,916 |
| 2022-01-20 | 1,896 | 1,918 | 1,895 | 1,895 | 15,200 | 1,895 |
| 2022-01-19 | 1,928 | 1,929 | 1,891 | 1,891 | 44,400 | 1,891 |
| 2022-01-18 | 1,950 | 1,950 | 1,925 | 1,931 | 17,000 | 1,931 |
| 2022-01-17 | 1,941 | 1,944 | 1,923 | 1,927 | 10,100 | 1,927 |
| 2022-01-14 | 1,930 | 1,944 | 1,919 | 1,931 | 27,400 | 1,931 |
| 2022-01-13 | 1,959 | 1,959 | 1,935 | 1,935 | 13,500 | 1,935 |
| 2022-01-12 | 1,946 | 1,965 | 1,946 | 1,957 | 13,900 | 1,957 |
| 2022-01-11 | 1,937 | 1,948 | 1,936 | 1,941 | 24,400 | 1,941 |
| 2022-01-07 | 1,937 | 1,947 | 1,924 | 1,936 | 21,800 | 1,936 |
| 2022-01-06 | 1,952 | 1,972 | 1,931 | 1,937 | 28,200 | 1,937 |
| 2022-01-05 | 1,979 | 1,997 | 1,945 | 1,965 | 56,700 | 1,965 |
| 2022-01-04 | 1,954 | 1,981 | 1,954 | 1,970 | 14,000 | 1,970 |
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
