2899 (株)永谷園ホールディングス の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-285315315305309,0001,039.22
1985-12-2654554553453417,0001,047.06
1985-12-255385385345349,0001,047.06
1985-12-2453453553253412,0001,047.06
1985-12-2353153853153112,0001,041.18
1985-12-215385385385385,0001,054.90
1985-12-2053854553853810,0001,054.90
1985-12-195355355315358,0001,049.02
1985-12-1854954953053029,0001,039.22
1985-12-1754854854054031,0001,058.82
1985-12-165455455455456,0001,068.63
1985-12-1353553553553510,0001,049.02
1985-12-1253554553054523,0001,068.63
1985-12-115455455405408,0001,058.82
1985-12-1054054053553522,0001,049.02
1985-12-095365365365363,0001,050.98
1985-12-0654254253553513,0001,049.02
1985-12-055415485405426,0001,062.75
1985-12-045485485435435,0001,064.71
1985-12-035415505405508,0001,078.43
1985-12-025405405405405,0001,058.82
1985-11-295405405355354,0001,049.02
1985-11-285405405405406,0001,058.82
1985-11-275355355355358,0001,049.02
1985-11-265505505405409,0001,058.82
1985-11-255305405305407,0001,058.82
1985-11-2253153153053010,0001,039.22
1985-11-205315315305308,0001,039.22
1985-11-195355355305303,0001,039.22
1985-11-185355355355353,0001,049.02
1985-11-165305335305337,0001,045.10
1985-11-145405405305309,0001,039.22
1985-11-135505505395397,0001,056.86
1985-11-1253655053055023,0001,078.43
1985-11-085365375365366,0001,050.98
1985-11-0754654653553510,0001,049.02
1985-11-065465485465484,0001,074.51
1985-11-055465505465502,0001,078.43
1985-11-015485485465465,0001,070.59
1985-10-315465465465461,0001,070.59
1985-10-305355405355404,0001,058.82
1985-10-295405405405408,0001,058.82
1985-10-285415415415411,0001,060.78
1985-10-265405405405403,0001,058.82
1985-10-2555355355255213,0001,082.35
1985-10-245555555505559,0001,088.24
1985-10-2356056055556012,0001,098.04
1985-10-225575605575605,0001,098.04
1985-10-215755755605615,0001,100
1985-10-1957357356557314,0001,123.53
1985-10-185615665615658,0001,107.84
1985-10-175615615615618,0001,100
1985-10-165575575575575,0001,092.16
1985-10-1556657055155147,0001,080.39
1985-10-1456058056058046,0001,137.25
1985-10-1154055154055121,0001,080.39
1985-10-095495505415419,0001,060.78
1985-10-085505505325509,0001,078.43
1985-10-0755155155055117,0001,080.39
1985-10-055505505415509,0001,078.43
1985-10-045315415315415,0001,060.78
1985-10-0353355153355111,0001,080.39
1985-10-025315315315311,0001,041.18
1985-10-0153153352652611,0001,031.37
1985-09-3052753052552530,0001,029.41
1985-09-2853653653053027,0001,039.22
1985-09-2753253553253522,0001,049.02
1985-09-265495495495497,0001,076.47
1985-09-2556256454955022,0001,078.43
1985-09-2456556556156115,0001,100
1985-09-2057057056156118,0001,100
1985-09-1958558556057146,0001,119.61
1985-09-18600600576578101,0001,133.33
1985-09-17560598558590111,0001,156.86
1985-09-1357057056256324,0001,103.92
1985-09-1255057055057041,0001,117.65
1985-09-1154755054754813,0001,074.51
1985-09-1054154854154816,0001,074.51
1985-09-0954555054454414,0001,066.67
1985-09-075445445415448,0001,066.67
1985-09-0654054554054518,0001,068.63
1985-09-045405405405408,0001,058.82
1985-09-0355155354654626,0001,070.59
1985-09-0255055054655035,0001,078.43
1985-08-315405455405458,0001,068.63
1985-08-3054154154054012,0001,058.82
1985-08-2954054054054020,0001,058.82
1985-08-2854054154054014,0001,058.82
1985-08-2755055054454931,0001,076.47
1985-08-2654555554555043,0001,078.43
1985-08-2453053552553516,0001,049.02
1985-08-2352053052052812,0001,035.29
1985-08-225155155135158,0001,009.80
1985-08-215115115115113,0001,001.96
1985-08-205155155105119,0001,001.96
1985-08-1951551551051018,0001,000
1985-08-155115115105105,0001,000
1985-08-1451151151151111,0001,001.96
1985-08-135135145135144,0001,007.84
1985-08-125115115115112,0001,001.96
1985-08-095185185115113,0001,001.96
1985-08-085205205205205,0001,019.61
1985-08-065205215195206,0001,019.61
1985-08-0552552652052012,0001,019.61
1985-08-035225255225258,0001,029.41
1985-08-025215215205203,0001,019.61
1985-07-315265265215219,0001,021.57
1985-07-3052252552252511,0001,029.41
1985-07-295215215215213,0001,021.57
1985-07-275215215215218,0001,021.57
1985-07-265265265215219,0001,021.57
1985-07-255255305255302,0001,039.22
1985-07-2452652652052022,0001,019.61
1985-07-2352553052552622,0001,031.37
1985-07-2252553052552619,0001,031.37
1985-07-195255255255256,0001,029.41
1985-07-185225225215218,0001,021.57
1985-07-1753053452152115,0001,021.57
1985-07-165185185185181,0001,015.69
1985-07-155305305175177,0001,013.73
1985-07-1253153151551519,0001,009.80
1985-07-1153153152553116,0001,041.18
1985-07-1053253253053024,0001,039.22
1985-07-0953553553153112,0001,041.18
1985-07-085355355355358,0001,049.02
1985-07-0653454053054029,0001,058.82
1985-07-0553654053253510,0001,049.02
1985-07-0453153553153518,0001,049.02
1985-07-0352253052252925,0001,037.25
1985-07-0251652551652011,0001,019.61
1985-07-015135135135131,0001,005.88
1985-06-295125125115114,0001,001.96
1985-06-285115115105106,0001,000
1985-06-2752052051551511,0001,009.80
1985-06-2652153052053025,0001,039.22
1985-06-2552052051052024,0001,019.61
1985-06-245115205115208,0001,019.61
1985-06-215115125105108,0001,000
1985-06-2051551851551510,0001,009.80
1985-06-195125205125153,0001,009.80
1985-06-1851552051052030,0001,019.61
1985-06-175275275205204,0001,019.61
1985-06-15521521520521107,0001,021.57
1985-06-1452652752252558,0001,029.41
1985-06-1352652652552533,0001,029.41
1985-06-1252753052552521,0001,029.41
1985-06-1153053052652626,0001,031.37
1985-06-105235305235302,0001,039.22
1985-06-0751852451752024,0001,019.61
1985-06-065145185145158,0001,009.80
1985-06-055165175145145,0001,007.84
1985-06-0452152151751710,0001,013.73
1985-06-0352853052752717,0001,033.33
1985-06-015305305295298,0001,037.25
1985-05-3152953052953032,0001,039.22
1985-05-3053053052553029,0001,039.22
1985-05-2952653052653011,0001,039.22
1985-05-2852054052053848,0001,054.90
1985-05-2752752752152614,0001,031.37
1985-05-255205295205297,0001,037.25
1985-05-2451752151752013,0001,019.61
1985-05-235135175135167,0001,011.76
1985-05-2253053051251240,0001,003.92
1985-05-2151153051153030,0001,039.22
1985-05-2051051250951020,0001,000
1985-05-185125125105108,0001,000
1985-05-1751051651051614,0001,011.76
1985-05-165115115105109,0001,000
1985-05-155115125105109,0001,000
1985-05-1451351551051019,0001,000
1985-05-1351351451051415,0001,007.84
1985-05-1051051550851028,0001,000
1985-05-0951051551051010,0001,000
1985-05-0851551550650618,000992.16
1985-05-075065185065189,0001,015.69
1985-05-045055055055051,000990.20
1985-05-0250450450150116,000982.35
1985-05-015025025015017,000982.35
1985-04-305055055015017,000982.35
1985-04-2750951250550511,000990.20
1985-04-2650551150551013,0001,000
1985-04-255015015015015,000982.35
1985-04-2451051150050025,000980.39
1985-04-2351052651052538,0001,029.41
1985-04-2252052051051033,0001,000
1985-04-2052752752752713,0001,033.33
1985-04-1953854052752736,0001,033.33
1985-04-1851252851152829,0001,035.29
1985-04-1753453551051028,0001,000
1985-04-1654054153653736,0001,052.94
1985-04-1556556655055155,0001,080.39
1985-04-12572577555570165,0001,117.65
1985-04-11596626586587423,0001,150.98
1985-04-10539601535586576,0001,149.02
1985-04-09500539500539107,0001,056.86
1985-04-0848249048249021,000960.78
1985-04-054834904824827,000945.10
1985-04-044854854824823,000945.10
1985-04-034824824824824,000945.10
1985-04-024824824824821,000945.10
1985-04-014824824804805,000941.18
1985-03-304824824804803,000941.18
1985-03-284804904804807,000941.18
1985-03-274804804804805,000941.18
1985-03-264884894884896,000958.82
1985-03-2549049049049015,000960.78
1985-03-234914914904905,000960.78
1985-03-2249049549049520,000970.59
1985-03-204904934904914,000962.75
1985-03-194904904904907,000960.78
1985-03-1849049549049017,000960.78
1985-03-164904904904906,000960.78
1985-03-1549049049049024,000960.78
1985-03-1449049149049015,000960.78
1985-03-1348549048549025,000960.78
1985-03-1248748748448518,000950.98
1985-03-1148548548548515,000950.98
1985-03-0848148548148510,000950.98
1985-03-0748048548048117,000943.14
1985-03-064774774774771,000935.29
1985-03-0548048047547517,000931.37
1985-03-044804854804855,000950.98
1985-03-0247648047648010,000941.18
1985-02-284764764764763,000933.33
1985-02-274844844764769,000933.33
1985-02-2647648047648013,000941.18
1985-02-254764764764764,000933.33
1985-02-234754754754758,000931.37
1985-02-204754754754759,000931.37
1985-02-194754754754755,000931.37
1985-02-184754754754753,000931.37
1985-02-164724724724725,000925.49
1985-02-1547248047248017,000941.18
1985-02-144724744724744,000929.41
1985-02-1347547547147184,000923.53
1985-02-124764764764764,000933.33
1985-02-074754754714719,000923.53
1985-02-064764774764774,000935.29
1985-02-054814814754758,000931.37
1985-02-044824824824827,000945.10
1985-02-024814814814816,000943.14
1985-02-014814814814815,000943.14
1985-01-314854854814816,000943.14
1985-01-3048548548148511,000950.98
1985-01-2948548548548514,000950.98
1985-01-2848548548548590,000950.98
1985-01-264854854854854,000950.98
1985-01-254854904854854,000950.98
1985-01-244854854814812,000943.14
1985-01-234904904864864,000952.94
1985-01-2248648948548913,000958.82
1985-01-2148549048548611,000952.94
1985-01-194894894894891,000958.82
1985-01-184854904854905,000960.78
1985-01-174854854854854,000950.98
1985-01-164854854854853,000950.98
1985-01-144804804804809,000941.18
1985-01-114894914894913,000962.75
1985-01-104914914914916,000962.75
1985-01-094904904904901,000960.78
1985-01-0849849849549511,000970.59
1985-01-074974994964986,000976.47
1985-01-054904954904952,000970.59
1985-01-044904904904903,000960.78

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