2899 (株)永谷園ホールディングス の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 990 | 990 | 990 | 990 | 1,000 | 1,980 |
| 1992-12-29 | 999 | 999 | 999 | 999 | 2,000 | 1,998 |
| 1992-12-28 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 | 2,000 |
| 1992-12-24 | 967 | 968 | 967 | 967 | 7,000 | 1,934 |
| 1992-12-22 | 966 | 966 | 965 | 965 | 12,000 | 1,930 |
| 1992-12-21 | 965 | 965 | 965 | 965 | 9,000 | 1,930 |
| 1992-12-18 | 960 | 961 | 960 | 960 | 8,000 | 1,920 |
| 1992-12-17 | 980 | 980 | 955 | 956 | 6,000 | 1,912 |
| 1992-12-16 | 970 | 970 | 970 | 970 | 1,000 | 1,940 |
| 1992-12-15 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 2,000 |
| 1992-12-11 | 1,010 | 1,010 | 1,010 | 1,010 | 26,000 | 2,020 |
| 1992-12-09 | 963 | 966 | 963 | 966 | 4,000 | 1,932 |
| 1992-12-07 | 963 | 963 | 953 | 953 | 21,000 | 1,906 |
| 1992-12-04 | 953 | 953 | 953 | 953 | 1,000 | 1,906 |
| 1992-12-03 | 965 | 965 | 952 | 952 | 21,000 | 1,904 |
| 1992-12-01 | 966 | 966 | 966 | 966 | 3,000 | 1,932 |
| 1992-11-27 | 990 | 990 | 990 | 990 | 7,000 | 1,980 |
| 1992-11-25 | 952 | 952 | 952 | 952 | 1,000 | 1,904 |
| 1992-11-24 | 951 | 951 | 951 | 951 | 1,000 | 1,902 |
| 1992-11-20 | 960 | 960 | 950 | 950 | 2,000 | 1,900 |
| 1992-11-18 | 940 | 940 | 940 | 940 | 1,000 | 1,880 |
| 1992-11-16 | 930 | 930 | 930 | 930 | 2,000 | 1,860 |
| 1992-11-13 | 940 | 940 | 940 | 940 | 3,000 | 1,880 |
| 1992-11-12 | 960 | 960 | 960 | 960 | 6,000 | 1,920 |
| 1992-11-11 | 960 | 960 | 960 | 960 | 2,000 | 1,920 |
| 1992-11-09 | 941 | 941 | 941 | 941 | 1,000 | 1,882 |
| 1992-11-05 | 950 | 961 | 950 | 961 | 4,000 | 1,922 |
| 1992-11-04 | 960 | 960 | 960 | 960 | 3,000 | 1,920 |
| 1992-10-30 | 970 | 980 | 970 | 980 | 6,000 | 1,960 |
| 1992-10-29 | 1,000 | 1,000 | 990 | 990 | 7,000 | 1,980 |
| 1992-10-28 | 990 | 999 | 990 | 999 | 4,000 | 1,998 |
| 1992-10-27 | 983 | 983 | 983 | 983 | 7,000 | 1,966 |
| 1992-10-23 | 931 | 931 | 931 | 931 | 4,000 | 1,862 |
| 1992-10-21 | 921 | 921 | 921 | 921 | 1,000 | 1,842 |
| 1992-10-20 | 920 | 920 | 920 | 920 | 1,000 | 1,840 |
| 1992-10-19 | 940 | 940 | 940 | 940 | 2,000 | 1,880 |
| 1992-10-14 | 961 | 961 | 961 | 961 | 2,000 | 1,922 |
| 1992-10-09 | 945 | 945 | 945 | 945 | 1,000 | 1,890 |
| 1992-10-08 | 950 | 950 | 945 | 945 | 4,000 | 1,890 |
| 1992-10-07 | 960 | 960 | 955 | 955 | 5,000 | 1,910 |
| 1992-10-02 | 960 | 965 | 960 | 965 | 4,000 | 1,930 |
| 1992-10-01 | 994 | 994 | 980 | 980 | 6,000 | 1,960 |
| 1992-09-30 | 999 | 1,000 | 999 | 999 | 4,000 | 1,998 |
| 1992-09-29 | 999 | 1,000 | 999 | 1,000 | 4,000 | 2,000 |
| 1992-09-28 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1992-09-25 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1992-09-24 | 1,030 | 1,030 | 1,010 | 1,030 | 8,000 | 2,060 |
| 1992-09-22 | 1,040 | 1,040 | 1,040 | 1,040 | 6,000 | 2,080 |
| 1992-09-21 | 1,030 | 1,050 | 1,020 | 1,040 | 26,000 | 2,080 |
| 1992-09-18 | 1,000 | 1,000 | 1,000 | 1,000 | 12,000 | 2,000 |
| 1992-09-17 | 1,000 | 1,010 | 1,000 | 1,010 | 8,000 | 2,020 |
| 1992-09-16 | 1,020 | 1,020 | 1,000 | 1,000 | 3,000 | 2,000 |
| 1992-09-14 | 980 | 981 | 980 | 981 | 12,000 | 1,962 |
| 1992-09-10 | 1,000 | 1,030 | 999 | 1,030 | 9,000 | 2,060 |
| 1992-09-09 | 990 | 990 | 980 | 980 | 2,000 | 1,960 |
| 1992-09-08 | 980 | 990 | 975 | 975 | 6,000 | 1,950 |
| 1992-09-07 | 980 | 980 | 979 | 980 | 7,000 | 1,960 |
| 1992-09-04 | 991 | 1,000 | 985 | 985 | 9,000 | 1,970 |
| 1992-09-03 | 990 | 990 | 990 | 990 | 3,000 | 1,980 |
| 1992-09-02 | 1,000 | 1,000 | 980 | 990 | 9,000 | 1,980 |
| 1992-09-01 | 1,010 | 1,010 | 1,000 | 1,010 | 5,000 | 2,020 |
| 1992-08-31 | 1,000 | 1,050 | 1,000 | 1,000 | 9,000 | 2,000 |
| 1992-08-28 | 951 | 980 | 950 | 980 | 17,000 | 1,960 |
| 1992-08-25 | 853 | 855 | 852 | 853 | 7,000 | 1,706 |
| 1992-08-24 | 851 | 852 | 851 | 852 | 3,000 | 1,704 |
| 1992-08-21 | 840 | 850 | 840 | 849 | 7,000 | 1,698 |
| 1992-08-20 | 810 | 830 | 800 | 830 | 7,000 | 1,660 |
| 1992-08-19 | 830 | 830 | 829 | 829 | 5,000 | 1,658 |
| 1992-08-18 | 829 | 830 | 829 | 830 | 4,000 | 1,660 |
| 1992-08-17 | 839 | 840 | 830 | 830 | 8,000 | 1,660 |
| 1992-08-05 | 940 | 940 | 940 | 940 | 4,000 | 1,880 |
| 1992-08-04 | 945 | 945 | 940 | 940 | 2,000 | 1,880 |
| 1992-07-31 | 949 | 949 | 949 | 949 | 6,000 | 1,898 |
| 1992-07-30 | 949 | 949 | 949 | 949 | 1,000 | 1,898 |
| 1992-07-29 | 939 | 939 | 939 | 939 | 2,000 | 1,878 |
| 1992-07-27 | 970 | 970 | 970 | 970 | 9,000 | 1,940 |
| 1992-07-24 | 970 | 970 | 950 | 950 | 2,000 | 1,900 |
| 1992-07-23 | 970 | 970 | 970 | 970 | 2,000 | 1,940 |
| 1992-07-22 | 990 | 990 | 990 | 990 | 4,000 | 1,980 |
| 1992-07-17 | 1,020 | 1,020 | 1,010 | 1,010 | 11,000 | 2,020 |
| 1992-07-16 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 2,020 |
| 1992-07-14 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 2,000 |
| 1992-07-10 | 995 | 1,020 | 995 | 1,020 | 10,000 | 2,040 |
| 1992-07-09 | 991 | 991 | 991 | 991 | 2,000 | 1,982 |
| 1992-07-07 | 1,000 | 1,000 | 990 | 990 | 2,000 | 1,980 |
| 1992-07-06 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 2,060 |
| 1992-07-03 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 2,040 |
| 1992-07-02 | 990 | 990 | 990 | 990 | 4,000 | 1,980 |
| 1992-07-01 | 990 | 990 | 985 | 985 | 2,000 | 1,970 |
| 1992-06-30 | 999 | 999 | 990 | 990 | 6,000 | 1,980 |
| 1992-06-26 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 2,000 |
| 1992-06-25 | 991 | 991 | 990 | 990 | 2,000 | 1,980 |
| 1992-06-24 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 2,000 |
| 1992-06-23 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1992-06-19 | 1,020 | 1,020 | 1,000 | 1,020 | 3,000 | 2,040 |
| 1992-06-18 | 1,020 | 1,020 | 1,010 | 1,010 | 8,000 | 2,020 |
| 1992-06-15 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 2,080 |
| 1992-06-12 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 2,080 |
| 1992-06-11 | 1,060 | 1,060 | 1,020 | 1,020 | 22,000 | 2,040 |
| 1992-06-10 | 1,030 | 1,030 | 1,020 | 1,020 | 2,000 | 2,040 |
| 1992-06-09 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 2,020 |
| 1992-06-08 | 1,010 | 1,010 | 1,010 | 1,010 | 7,000 | 2,020 |
| 1992-06-05 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 2,140 |
| 1992-06-02 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 2,200 |
| 1992-06-01 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 2,200 |
| 1992-05-29 | 1,100 | 1,100 | 1,060 | 1,070 | 3,000 | 2,140 |
| 1992-05-28 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 2,160 |
| 1992-05-27 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 2,160 |
| 1992-05-26 | 1,120 | 1,120 | 1,090 | 1,090 | 8,000 | 2,180 |
| 1992-05-25 | 1,100 | 1,120 | 1,100 | 1,120 | 14,000 | 2,240 |
| 1992-05-22 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 2,220 |
| 1992-05-21 | 1,110 | 1,110 | 1,100 | 1,110 | 8,000 | 2,220 |
| 1992-05-20 | 1,060 | 1,100 | 1,060 | 1,100 | 6,000 | 2,200 |
| 1992-05-19 | 1,070 | 1,080 | 1,070 | 1,080 | 5,000 | 2,160 |
| 1992-05-18 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 | 2,120 |
| 1992-05-15 | 1,080 | 1,080 | 1,060 | 1,060 | 8,000 | 2,120 |
| 1992-05-14 | 1,100 | 1,100 | 1,080 | 1,080 | 9,000 | 2,160 |
| 1992-05-13 | 1,070 | 1,080 | 1,070 | 1,080 | 2,000 | 2,160 |
| 1992-05-12 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 2,140 |
| 1992-05-06 | 1,020 | 1,070 | 1,020 | 1,070 | 14,000 | 2,140 |
| 1992-05-01 | 1,020 | 1,020 | 1,010 | 1,010 | 7,000 | 2,020 |
| 1992-04-30 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 2,080 |
| 1992-04-28 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 2,120 |
| 1992-04-27 | 1,070 | 1,070 | 1,070 | 1,070 | 5,000 | 2,140 |
| 1992-04-24 | 1,020 | 1,030 | 1,020 | 1,030 | 12,000 | 2,060 |
| 1992-04-23 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 2,040 |
| 1992-04-22 | 1,030 | 1,030 | 1,030 | 1,030 | 5,000 | 2,060 |
| 1992-04-21 | 1,020 | 1,030 | 1,020 | 1,030 | 6,000 | 2,060 |
| 1992-04-20 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 2,060 |
| 1992-04-17 | 1,030 | 1,030 | 1,030 | 1,030 | 12,000 | 2,060 |
| 1992-04-15 | 1,020 | 1,030 | 1,020 | 1,030 | 8,000 | 2,060 |
| 1992-04-14 | 1,010 | 1,010 | 1,010 | 1,010 | 6,000 | 2,020 |
| 1992-04-13 | 1,000 | 1,010 | 1,000 | 1,010 | 8,000 | 2,020 |
| 1992-04-10 | 1,000 | 1,010 | 1,000 | 1,010 | 7,000 | 2,020 |
| 1992-04-09 | 1,000 | 1,000 | 990 | 990 | 10,000 | 1,980 |
| 1992-04-08 | 1,030 | 1,030 | 1,010 | 1,010 | 22,000 | 2,020 |
| 1992-04-07 | 1,040 | 1,040 | 1,030 | 1,030 | 5,000 | 2,060 |
| 1992-04-06 | 1,020 | 1,050 | 1,020 | 1,030 | 23,000 | 2,060 |
| 1992-04-03 | 1,010 | 1,050 | 1,010 | 1,030 | 15,000 | 2,060 |
| 1992-04-02 | 1,070 | 1,070 | 1,010 | 1,020 | 21,000 | 2,040 |
| 1992-04-01 | 1,070 | 1,070 | 1,070 | 1,070 | 7,000 | 2,140 |
| 1992-03-31 | 1,130 | 1,150 | 1,130 | 1,150 | 17,000 | 2,300 |
| 1992-03-30 | 1,100 | 1,140 | 1,100 | 1,140 | 11,000 | 2,280 |
| 1992-03-27 | 1,070 | 1,100 | 1,070 | 1,100 | 8,000 | 2,200 |
| 1992-03-26 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 | 2,180 |
| 1992-03-25 | 1,140 | 1,140 | 1,120 | 1,140 | 18,000 | 2,280 |
| 1992-03-24 | 1,140 | 1,140 | 1,120 | 1,140 | 17,000 | 2,280 |
| 1992-03-23 | 1,120 | 1,140 | 1,120 | 1,140 | 17,000 | 2,280 |
| 1992-03-19 | 1,110 | 1,140 | 1,100 | 1,120 | 12,000 | 2,240 |
| 1992-03-18 | 1,120 | 1,120 | 1,110 | 1,110 | 2,000 | 2,220 |
| 1992-03-17 | 1,110 | 1,150 | 1,110 | 1,120 | 25,000 | 2,240 |
| 1992-03-16 | 1,080 | 1,120 | 1,080 | 1,120 | 10,000 | 2,240 |
| 1992-03-13 | 1,130 | 1,130 | 1,100 | 1,100 | 2,000 | 2,200 |
| 1992-03-12 | 1,130 | 1,150 | 1,130 | 1,140 | 7,000 | 2,280 |
| 1992-03-11 | 1,130 | 1,140 | 1,130 | 1,140 | 27,000 | 2,280 |
| 1992-03-10 | 1,120 | 1,130 | 1,120 | 1,130 | 10,000 | 2,260 |
| 1992-03-09 | 1,100 | 1,130 | 1,100 | 1,120 | 8,000 | 2,240 |
| 1992-03-06 | 1,130 | 1,140 | 1,130 | 1,140 | 22,000 | 2,280 |
| 1992-03-05 | 1,130 | 1,130 | 1,130 | 1,130 | 4,000 | 2,260 |
| 1992-03-04 | 1,130 | 1,130 | 1,120 | 1,120 | 46,000 | 2,240 |
| 1992-03-03 | 1,110 | 1,130 | 1,110 | 1,130 | 17,000 | 2,260 |
| 1992-03-02 | 1,100 | 1,120 | 1,100 | 1,120 | 17,000 | 2,240 |
| 1992-02-28 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 2,240 |
| 1992-02-27 | 1,090 | 1,130 | 1,090 | 1,100 | 7,000 | 2,200 |
| 1992-02-26 | 1,070 | 1,100 | 1,070 | 1,090 | 18,000 | 2,180 |
| 1992-02-25 | 1,060 | 1,070 | 1,060 | 1,070 | 19,000 | 2,140 |
| 1992-02-24 | 1,070 | 1,070 | 1,070 | 1,070 | 5,000 | 2,140 |
| 1992-02-21 | 1,060 | 1,060 | 1,060 | 1,060 | 6,000 | 2,120 |
| 1992-02-20 | 1,040 | 1,050 | 1,030 | 1,050 | 16,000 | 2,100 |
| 1992-02-19 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 2,100 |
| 1992-02-18 | 1,050 | 1,050 | 1,050 | 1,050 | 6,000 | 2,100 |
| 1992-02-17 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 | 2,080 |
| 1992-02-14 | 1,050 | 1,050 | 1,040 | 1,040 | 4,000 | 2,080 |
| 1992-02-13 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 2,100 |
| 1992-02-12 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 2,100 |
| 1992-02-10 | 1,060 | 1,060 | 1,050 | 1,050 | 4,000 | 2,100 |
| 1992-02-07 | 1,050 | 1,050 | 1,040 | 1,040 | 3,000 | 2,080 |
| 1992-02-06 | 1,050 | 1,050 | 1,030 | 1,040 | 8,000 | 2,080 |
| 1992-02-05 | 1,050 | 1,050 | 1,020 | 1,030 | 10,000 | 2,060 |
| 1992-02-03 | 1,060 | 1,060 | 1,050 | 1,050 | 7,000 | 2,100 |
| 1992-01-31 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 2,100 |
| 1992-01-30 | 1,030 | 1,050 | 1,030 | 1,050 | 2,000 | 2,100 |
| 1992-01-28 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 2,040 |
| 1992-01-27 | 1,010 | 1,010 | 1,010 | 1,010 | 10,000 | 2,020 |
| 1992-01-24 | 1,040 | 1,040 | 1,030 | 1,030 | 13,000 | 2,060 |
| 1992-01-23 | 1,030 | 1,050 | 1,030 | 1,050 | 22,000 | 2,100 |
| 1992-01-22 | 1,010 | 1,030 | 1,010 | 1,030 | 17,000 | 2,060 |
| 1992-01-21 | 1,050 | 1,050 | 1,000 | 1,000 | 4,000 | 2,000 |
| 1992-01-20 | 1,060 | 1,060 | 1,050 | 1,050 | 24,000 | 2,100 |
| 1992-01-17 | 1,070 | 1,090 | 1,060 | 1,060 | 35,000 | 2,120 |
| 1992-01-16 | 1,090 | 1,090 | 1,070 | 1,070 | 3,000 | 2,140 |
| 1992-01-14 | 1,100 | 1,100 | 1,100 | 1,100 | 22,000 | 2,200 |
| 1992-01-13 | 1,110 | 1,130 | 1,100 | 1,130 | 10,000 | 2,260 |
| 1992-01-10 | 1,080 | 1,100 | 1,080 | 1,100 | 6,000 | 2,200 |
| 1992-01-09 | 1,110 | 1,110 | 1,100 | 1,100 | 6,000 | 2,200 |
| 1992-01-08 | 1,100 | 1,130 | 1,100 | 1,130 | 11,000 | 2,260 |
| 1992-01-07 | 1,100 | 1,130 | 1,100 | 1,120 | 21,000 | 2,240 |
| 1992-01-06 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 2,200 |
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