2899 (株)永谷園ホールディングス の時系列データ [1984年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1984-12-28 | 486 | 486 | 486 | 486 | 3,000 | 952.94 |
| 1984-12-27 | 486 | 488 | 485 | 486 | 16,000 | 952.94 |
| 1984-12-25 | 476 | 480 | 476 | 480 | 13,000 | 941.18 |
| 1984-12-24 | 477 | 477 | 477 | 477 | 3,000 | 935.29 |
| 1984-12-22 | 475 | 475 | 475 | 475 | 10,000 | 931.37 |
| 1984-12-20 | 470 | 470 | 470 | 470 | 6,000 | 921.57 |
| 1984-12-19 | 471 | 471 | 471 | 471 | 12,000 | 923.53 |
| 1984-12-18 | 471 | 471 | 470 | 471 | 7,000 | 923.53 |
| 1984-12-17 | 480 | 480 | 468 | 468 | 9,000 | 917.65 |
| 1984-12-15 | 480 | 480 | 480 | 480 | 3,000 | 941.18 |
| 1984-12-14 | 480 | 480 | 480 | 480 | 13,000 | 941.18 |
| 1984-12-13 | 480 | 481 | 480 | 480 | 13,000 | 941.18 |
| 1984-12-12 | 470 | 480 | 469 | 480 | 15,000 | 941.18 |
| 1984-12-11 | 470 | 470 | 470 | 470 | 22,000 | 921.57 |
| 1984-12-10 | 470 | 475 | 469 | 470 | 15,000 | 921.57 |
| 1984-12-07 | 470 | 470 | 470 | 470 | 11,000 | 921.57 |
| 1984-12-06 | 469 | 470 | 469 | 469 | 10,000 | 919.61 |
| 1984-12-05 | 468 | 469 | 468 | 469 | 16,000 | 919.61 |
| 1984-12-04 | 468 | 468 | 468 | 468 | 9,000 | 917.65 |
| 1984-12-03 | 465 | 468 | 465 | 468 | 13,000 | 917.65 |
| 1984-11-30 | 468 | 468 | 466 | 466 | 6,000 | 913.73 |
| 1984-11-29 | 468 | 468 | 468 | 468 | 4,000 | 917.65 |
| 1984-11-28 | 468 | 468 | 468 | 468 | 18,000 | 917.65 |
| 1984-11-27 | 468 | 468 | 468 | 468 | 13,000 | 917.65 |
| 1984-11-26 | 468 | 468 | 468 | 468 | 14,000 | 917.65 |
| 1984-11-21 | 469 | 469 | 468 | 468 | 4,000 | 917.65 |
| 1984-11-20 | 468 | 468 | 468 | 468 | 9,000 | 917.65 |
| 1984-11-16 | 468 | 470 | 468 | 468 | 17,000 | 917.65 |
| 1984-11-15 | 468 | 468 | 468 | 468 | 7,000 | 917.65 |
| 1984-11-14 | 467 | 468 | 467 | 468 | 6,000 | 917.65 |
| 1984-11-12 | 465 | 468 | 465 | 466 | 21,000 | 913.73 |
| 1984-11-09 | 469 | 469 | 465 | 468 | 4,000 | 917.65 |
| 1984-11-08 | 469 | 469 | 465 | 465 | 7,000 | 911.77 |
| 1984-11-07 | 465 | 470 | 465 | 470 | 8,000 | 921.57 |
| 1984-11-06 | 464 | 465 | 462 | 465 | 13,000 | 911.77 |
| 1984-11-05 | 465 | 465 | 461 | 462 | 9,000 | 905.88 |
| 1984-11-02 | 465 | 465 | 461 | 465 | 8,000 | 911.77 |
| 1984-11-01 | 465 | 465 | 460 | 460 | 8,000 | 901.96 |
| 1984-10-31 | 465 | 466 | 465 | 465 | 4,000 | 911.77 |
| 1984-10-30 | 468 | 468 | 466 | 466 | 6,000 | 913.73 |
| 1984-10-29 | 465 | 465 | 465 | 465 | 3,000 | 911.77 |
| 1984-10-27 | 468 | 468 | 468 | 468 | 6,000 | 917.65 |
| 1984-10-25 | 466 | 466 | 465 | 466 | 7,000 | 913.73 |
| 1984-10-24 | 466 | 466 | 465 | 465 | 19,000 | 911.77 |
| 1984-10-22 | 466 | 466 | 465 | 465 | 6,000 | 911.77 |
| 1984-10-19 | 468 | 468 | 465 | 465 | 8,000 | 911.77 |
| 1984-10-18 | 469 | 470 | 469 | 470 | 15,000 | 921.57 |
| 1984-10-17 | 469 | 470 | 469 | 470 | 2,000 | 921.57 |
| 1984-10-16 | 469 | 469 | 469 | 469 | 1,000 | 919.61 |
| 1984-10-12 | 472 | 472 | 470 | 470 | 5,000 | 921.57 |
| 1984-10-11 | 466 | 470 | 465 | 470 | 15,000 | 921.57 |
| 1984-10-09 | 466 | 470 | 466 | 470 | 9,000 | 921.57 |
| 1984-10-08 | 469 | 470 | 469 | 470 | 3,000 | 921.57 |
| 1984-10-06 | 466 | 466 | 465 | 465 | 5,000 | 911.77 |
| 1984-10-05 | 465 | 465 | 465 | 465 | 6,000 | 911.77 |
| 1984-10-02 | 466 | 467 | 465 | 465 | 14,000 | 911.77 |
| 1984-10-01 | 468 | 468 | 468 | 468 | 4,000 | 917.65 |
| 1984-09-29 | 469 | 469 | 469 | 469 | 3,000 | 919.61 |
| 1984-09-27 | 470 | 470 | 468 | 468 | 3,000 | 917.65 |
| 1984-09-26 | 469 | 469 | 468 | 468 | 10,000 | 917.65 |
| 1984-09-22 | 468 | 468 | 468 | 468 | 1,000 | 917.65 |
| 1984-09-20 | 466 | 468 | 466 | 468 | 4,000 | 917.65 |
| 1984-09-19 | 465 | 465 | 465 | 465 | 6,000 | 911.77 |
| 1984-09-18 | 473 | 473 | 472 | 472 | 7,000 | 925.49 |
| 1984-09-17 | 475 | 475 | 475 | 475 | 2,000 | 931.37 |
| 1984-09-14 | 475 | 475 | 470 | 470 | 6,000 | 921.57 |
| 1984-09-13 | 471 | 471 | 470 | 470 | 7,000 | 921.57 |
| 1984-09-12 | 472 | 472 | 470 | 470 | 7,000 | 921.57 |
| 1984-09-11 | 471 | 471 | 471 | 471 | 1,000 | 923.53 |
| 1984-09-10 | 471 | 472 | 471 | 472 | 8,000 | 925.49 |
| 1984-09-07 | 471 | 471 | 471 | 471 | 4,000 | 923.53 |
| 1984-09-06 | 470 | 472 | 470 | 470 | 6,000 | 921.57 |
| 1984-09-05 | 470 | 470 | 470 | 470 | 6,000 | 921.57 |
| 1984-09-04 | 465 | 470 | 465 | 470 | 112,000 | 921.57 |
| 1984-08-31 | 470 | 470 | 470 | 470 | 23,000 | 921.57 |
| 1984-08-28 | 474 | 476 | 472 | 472 | 6,000 | 925.49 |
| 1984-08-27 | 472 | 474 | 470 | 474 | 26,000 | 929.41 |
| 1984-08-24 | 471 | 471 | 470 | 470 | 7,000 | 921.57 |
| 1984-08-23 | 472 | 472 | 470 | 470 | 4,000 | 921.57 |
| 1984-08-21 | 470 | 470 | 470 | 470 | 11,000 | 921.57 |
| 1984-08-20 | 471 | 471 | 471 | 471 | 4,000 | 923.53 |
| 1984-08-17 | 470 | 470 | 470 | 470 | 10,000 | 921.57 |
| 1984-08-16 | 471 | 471 | 471 | 471 | 6,000 | 923.53 |
| 1984-08-15 | 471 | 471 | 471 | 471 | 5,000 | 923.53 |
| 1984-08-13 | 470 | 470 | 470 | 470 | 5,000 | 921.57 |
| 1984-08-10 | 472 | 472 | 470 | 470 | 2,000 | 921.57 |
| 1984-08-09 | 472 | 472 | 472 | 472 | 4,000 | 925.49 |
| 1984-08-07 | 473 | 473 | 472 | 472 | 2,000 | 925.49 |
| 1984-08-06 | 472 | 472 | 471 | 472 | 89,000 | 925.49 |
| 1984-08-04 | 471 | 471 | 471 | 471 | 3,000 | 923.53 |
| 1984-08-03 | 475 | 475 | 470 | 475 | 8,000 | 931.37 |
| 1984-08-02 | 474 | 475 | 470 | 475 | 18,000 | 931.37 |
| 1984-08-01 | 470 | 470 | 470 | 470 | 10,000 | 921.57 |
| 1984-07-31 | 472 | 473 | 472 | 473 | 5,000 | 927.45 |
| 1984-07-30 | 472 | 474 | 470 | 474 | 10,000 | 929.41 |
| 1984-07-28 | 471 | 474 | 470 | 474 | 4,000 | 929.41 |
| 1984-07-27 | 474 | 474 | 472 | 474 | 90,000 | 929.41 |
| 1984-07-26 | 471 | 475 | 471 | 475 | 11,000 | 931.37 |
| 1984-07-25 | 472 | 475 | 472 | 475 | 10,000 | 931.37 |
| 1984-07-24 | 470 | 475 | 470 | 475 | 7,000 | 931.37 |
| 1984-07-23 | 474 | 475 | 470 | 475 | 11,000 | 931.37 |
| 1984-07-20 | 474 | 474 | 471 | 471 | 6,000 | 923.53 |
| 1984-07-19 | 474 | 475 | 474 | 475 | 3,000 | 931.37 |
| 1984-07-18 | 473 | 475 | 471 | 475 | 4,000 | 931.37 |
| 1984-07-17 | 470 | 475 | 465 | 475 | 11,000 | 931.37 |
| 1984-07-16 | 471 | 471 | 471 | 471 | 3,000 | 923.53 |
| 1984-07-13 | 471 | 471 | 471 | 471 | 5,000 | 923.53 |
| 1984-07-11 | 471 | 471 | 471 | 471 | 1,000 | 923.53 |
| 1984-07-10 | 471 | 471 | 471 | 471 | 7,000 | 923.53 |
| 1984-07-07 | 470 | 475 | 470 | 475 | 5,000 | 931.37 |
| 1984-07-06 | 474 | 475 | 470 | 475 | 6,000 | 931.37 |
| 1984-07-05 | 475 | 475 | 475 | 475 | 4,000 | 931.37 |
| 1984-07-04 | 474 | 475 | 474 | 475 | 3,000 | 931.37 |
| 1984-07-03 | 474 | 475 | 470 | 470 | 7,000 | 921.57 |
| 1984-07-02 | 479 | 479 | 475 | 475 | 7,000 | 931.37 |
| 1984-06-30 | 480 | 480 | 480 | 480 | 6,000 | 941.18 |
| 1984-06-29 | 480 | 480 | 480 | 480 | 8,000 | 941.18 |
| 1984-06-28 | 480 | 480 | 480 | 480 | 4,000 | 941.18 |
| 1984-06-26 | 474 | 474 | 474 | 474 | 3,000 | 929.41 |
| 1984-06-25 | 468 | 469 | 468 | 469 | 3,000 | 919.61 |
| 1984-06-23 | 466 | 466 | 466 | 466 | 1,000 | 913.73 |
| 1984-06-22 | 465 | 465 | 465 | 465 | 5,000 | 911.77 |
| 1984-06-21 | 470 | 470 | 466 | 466 | 8,000 | 913.73 |
| 1984-06-20 | 470 | 470 | 465 | 465 | 26,000 | 911.77 |
| 1984-06-19 | 470 | 470 | 470 | 470 | 5,000 | 921.57 |
| 1984-06-18 | 478 | 478 | 478 | 478 | 4,000 | 937.26 |
| 1984-06-16 | 479 | 480 | 479 | 480 | 8,000 | 941.18 |
| 1984-06-15 | 480 | 480 | 480 | 480 | 4,000 | 941.18 |
| 1984-06-12 | 480 | 480 | 480 | 480 | 1,000 | 941.18 |
| 1984-06-11 | 480 | 480 | 479 | 480 | 4,000 | 941.18 |
| 1984-06-08 | 480 | 480 | 479 | 479 | 15,000 | 939.22 |
| 1984-06-06 | 470 | 485 | 470 | 485 | 8,000 | 950.98 |
| 1984-06-05 | 480 | 480 | 470 | 470 | 8,000 | 921.57 |
| 1984-06-04 | 479 | 479 | 475 | 475 | 2,000 | 931.37 |
| 1984-06-02 | 479 | 479 | 479 | 479 | 2,000 | 939.22 |
| 1984-05-31 | 480 | 480 | 475 | 475 | 2,000 | 931.37 |
| 1984-05-30 | 480 | 480 | 480 | 480 | 1,000 | 941.18 |
| 1984-05-29 | 480 | 480 | 480 | 480 | 9,000 | 941.18 |
| 1984-05-26 | 468 | 468 | 468 | 468 | 1,000 | 917.65 |
| 1984-05-25 | 463 | 470 | 463 | 467 | 6,000 | 915.69 |
| 1984-05-24 | 462 | 463 | 461 | 462 | 15,000 | 905.88 |
| 1984-05-23 | 465 | 465 | 462 | 464 | 5,000 | 909.80 |
| 1984-05-22 | 462 | 462 | 461 | 462 | 10,000 | 905.88 |
| 1984-05-21 | 471 | 471 | 460 | 460 | 7,000 | 901.96 |
| 1984-05-19 | 480 | 480 | 476 | 476 | 7,000 | 933.33 |
| 1984-05-18 | 483 | 483 | 483 | 483 | 2,000 | 947.06 |
| 1984-05-17 | 486 | 486 | 485 | 485 | 9,000 | 950.98 |
| 1984-05-14 | 486 | 486 | 486 | 486 | 3,000 | 952.94 |
| 1984-05-11 | 487 | 487 | 487 | 487 | 3,000 | 954.90 |
| 1984-05-10 | 494 | 494 | 486 | 486 | 12,000 | 952.94 |
| 1984-05-09 | 490 | 494 | 486 | 494 | 9,000 | 968.63 |
| 1984-05-08 | 494 | 500 | 494 | 494 | 17,000 | 968.63 |
| 1984-05-07 | 494 | 494 | 494 | 494 | 8,000 | 968.63 |
| 1984-05-04 | 485 | 494 | 485 | 494 | 27,000 | 968.63 |
| 1984-05-01 | 494 | 494 | 494 | 494 | 7,000 | 968.63 |
| 1984-04-28 | 494 | 494 | 494 | 494 | 4,000 | 968.63 |
| 1984-04-25 | 495 | 495 | 495 | 495 | 2,000 | 970.59 |
| 1984-04-24 | 554 | 555 | 552 | 552 | 36,000 | 983.96 |
| 1984-04-23 | 554 | 555 | 553 | 554 | 34,000 | 987.52 |
| 1984-04-21 | 554 | 555 | 552 | 554 | 15,000 | 987.52 |
| 1984-04-20 | 555 | 555 | 552 | 552 | 77,000 | 983.96 |
| 1984-04-18 | 555 | 555 | 555 | 555 | 20,000 | 989.31 |
| 1984-04-17 | 552 | 555 | 552 | 555 | 41,000 | 989.31 |
| 1984-04-16 | 552 | 552 | 551 | 552 | 29,000 | 983.96 |
| 1984-04-13 | 554 | 554 | 553 | 553 | 25,000 | 985.74 |
| 1984-04-12 | 555 | 555 | 553 | 555 | 12,000 | 989.31 |
| 1984-04-11 | 555 | 555 | 554 | 555 | 19,000 | 989.31 |
| 1984-04-10 | 558 | 560 | 550 | 555 | 53,000 | 989.31 |
| 1984-04-09 | 556 | 556 | 555 | 555 | 13,000 | 989.31 |
| 1984-04-07 | 558 | 558 | 555 | 555 | 13,000 | 989.31 |
| 1984-04-06 | 560 | 560 | 558 | 558 | 53,000 | 994.65 |
| 1984-04-05 | 560 | 560 | 560 | 560 | 10,000 | 998.22 |
| 1984-04-04 | 552 | 558 | 552 | 558 | 19,000 | 994.65 |
| 1984-04-03 | 558 | 558 | 552 | 552 | 25,000 | 983.96 |
| 1984-04-02 | 550 | 558 | 550 | 558 | 39,000 | 994.65 |
| 1984-03-31 | 550 | 550 | 540 | 550 | 57,000 | 980.39 |
| 1984-03-27 | 532 | 534 | 532 | 534 | 7,000 | 951.87 |
| 1984-03-26 | 530 | 531 | 530 | 531 | 11,000 | 946.52 |
| 1984-03-24 | 529 | 530 | 525 | 530 | 10,000 | 944.74 |
| 1984-03-23 | 525 | 530 | 520 | 525 | 21,000 | 935.83 |
| 1984-03-22 | 524 | 525 | 520 | 525 | 16,000 | 935.83 |
| 1984-03-21 | 522 | 525 | 515 | 524 | 48,000 | 934.05 |
| 1984-03-19 | 520 | 525 | 515 | 525 | 24,000 | 935.83 |
| 1984-03-17 | 520 | 525 | 515 | 515 | 120,000 | 918 |
| 1984-03-16 | 515 | 515 | 510 | 515 | 21,000 | 918 |
| 1984-03-15 | 515 | 517 | 515 | 517 | 12,000 | 921.57 |
| 1984-03-14 | 515 | 520 | 510 | 510 | 52,000 | 909.09 |
| 1984-03-13 | 511 | 513 | 511 | 513 | 6,000 | 914.44 |
| 1984-03-12 | 515 | 515 | 510 | 510 | 6,000 | 909.09 |
| 1984-03-09 | 510 | 518 | 510 | 510 | 6,000 | 909.09 |
| 1984-03-08 | 509 | 518 | 509 | 509 | 8,000 | 907.31 |
| 1984-03-07 | 506 | 506 | 505 | 505 | 2,000 | 900.18 |
| 1984-03-06 | 510 | 510 | 505 | 506 | 18,000 | 901.96 |
| 1984-03-05 | 509 | 510 | 505 | 510 | 18,000 | 909.09 |
| 1984-03-03 | 510 | 510 | 510 | 510 | 8,000 | 909.09 |
| 1984-03-02 | 511 | 511 | 511 | 511 | 1,000 | 910.87 |
| 1984-03-01 | 512 | 516 | 510 | 510 | 12,000 | 909.09 |
| 1984-02-29 | 517 | 517 | 516 | 516 | 2,000 | 919.79 |
| 1984-02-28 | 509 | 518 | 509 | 518 | 20,000 | 923.35 |
| 1984-02-24 | 515 | 515 | 510 | 510 | 4,000 | 909.09 |
| 1984-02-23 | 501 | 509 | 501 | 509 | 7,000 | 907.31 |
| 1984-02-22 | 520 | 520 | 501 | 501 | 11,000 | 893.05 |
| 1984-02-21 | 519 | 519 | 519 | 519 | 2,000 | 925.13 |
| 1984-02-20 | 518 | 519 | 518 | 519 | 6,000 | 925.13 |
| 1984-02-17 | 518 | 518 | 500 | 500 | 9,000 | 891.27 |
| 1984-02-16 | 520 | 520 | 519 | 519 | 19,000 | 925.13 |
| 1984-02-15 | 519 | 519 | 519 | 519 | 7,000 | 925.13 |
| 1984-02-14 | 519 | 519 | 519 | 519 | 1,000 | 925.13 |
| 1984-02-13 | 519 | 519 | 519 | 519 | 6,000 | 925.13 |
| 1984-02-10 | 519 | 520 | 519 | 520 | 6,000 | 926.92 |
| 1984-02-09 | 520 | 520 | 520 | 520 | 10,000 | 926.92 |
| 1984-02-08 | 522 | 523 | 520 | 520 | 83,000 | 926.92 |
| 1984-02-06 | 520 | 525 | 520 | 525 | 4,000 | 935.83 |
| 1984-02-04 | 520 | 520 | 520 | 520 | 7,000 | 926.92 |
| 1984-02-03 | 524 | 525 | 521 | 525 | 15,000 | 935.83 |
| 1984-02-02 | 525 | 525 | 525 | 525 | 5,000 | 935.83 |
| 1984-02-01 | 521 | 525 | 521 | 525 | 7,000 | 935.83 |
| 1984-01-31 | 525 | 530 | 525 | 525 | 9,000 | 935.83 |
| 1984-01-30 | 523 | 530 | 523 | 530 | 9,000 | 944.74 |
| 1984-01-28 | 529 | 530 | 522 | 522 | 9,000 | 930.48 |
| 1984-01-27 | 523 | 525 | 520 | 522 | 86,000 | 930.48 |
| 1984-01-26 | 529 | 529 | 521 | 525 | 30,000 | 935.83 |
| 1984-01-24 | 529 | 530 | 527 | 530 | 22,000 | 944.74 |
| 1984-01-23 | 526 | 530 | 526 | 527 | 16,000 | 939.39 |
| 1984-01-20 | 521 | 525 | 521 | 525 | 10,000 | 935.83 |
| 1984-01-19 | 524 | 524 | 522 | 522 | 7,000 | 930.48 |
| 1984-01-18 | 521 | 529 | 521 | 522 | 5,000 | 930.48 |
| 1984-01-17 | 530 | 530 | 520 | 521 | 18,000 | 928.70 |
| 1984-01-13 | 529 | 530 | 529 | 530 | 4,000 | 944.74 |
| 1984-01-12 | 527 | 530 | 527 | 530 | 4,000 | 944.74 |
| 1984-01-11 | 529 | 530 | 525 | 525 | 23,000 | 935.83 |
| 1984-01-09 | 521 | 525 | 521 | 524 | 6,000 | 934.05 |
| 1984-01-07 | 517 | 517 | 515 | 517 | 15,000 | 921.57 |
| 1984-01-06 | 515 | 515 | 515 | 515 | 4,000 | 918 |
| 1984-01-05 | 511 | 512 | 511 | 512 | 19,000 | 912.66 |
| 1984-01-04 | 515 | 515 | 510 | 511 | 6,000 | 910.87 |
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