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
1992-12-309909909909901,0001,980
1992-12-299999999999992,0001,998
1992-12-281,0001,0001,0001,0008,0002,000
1992-12-249679689679677,0001,934
1992-12-2296696696596512,0001,930
1992-12-219659659659659,0001,930
1992-12-189609619609608,0001,920
1992-12-179809809559566,0001,912
1992-12-169709709709701,0001,940
1992-12-151,0001,0001,0001,0002,0002,000
1992-12-111,0101,0101,0101,01026,0002,020
1992-12-099639669639664,0001,932
1992-12-0796396395395321,0001,906
1992-12-049539539539531,0001,906
1992-12-0396596595295221,0001,904
1992-12-019669669669663,0001,932
1992-11-279909909909907,0001,980
1992-11-259529529529521,0001,904
1992-11-249519519519511,0001,902
1992-11-209609609509502,0001,900
1992-11-189409409409401,0001,880
1992-11-169309309309302,0001,860
1992-11-139409409409403,0001,880
1992-11-129609609609606,0001,920
1992-11-119609609609602,0001,920
1992-11-099419419419411,0001,882
1992-11-059509619509614,0001,922
1992-11-049609609609603,0001,920
1992-10-309709809709806,0001,960
1992-10-291,0001,0009909907,0001,980
1992-10-289909999909994,0001,998
1992-10-279839839839837,0001,966
1992-10-239319319319314,0001,862
1992-10-219219219219211,0001,842
1992-10-209209209209201,0001,840
1992-10-199409409409402,0001,880
1992-10-149619619619612,0001,922
1992-10-099459459459451,0001,890
1992-10-089509509459454,0001,890
1992-10-079609609559555,0001,910
1992-10-029609659609654,0001,930
1992-10-019949949809806,0001,960
1992-09-309991,0009999994,0001,998
1992-09-299991,0009991,0004,0002,000
1992-09-281,0001,0001,0001,0001,0002,000
1992-09-251,0001,0001,0001,0001,0002,000
1992-09-241,0301,0301,0101,0308,0002,060
1992-09-221,0401,0401,0401,0406,0002,080
1992-09-211,0301,0501,0201,04026,0002,080
1992-09-181,0001,0001,0001,00012,0002,000
1992-09-171,0001,0101,0001,0108,0002,020
1992-09-161,0201,0201,0001,0003,0002,000
1992-09-1498098198098112,0001,962
1992-09-101,0001,0309991,0309,0002,060
1992-09-099909909809802,0001,960
1992-09-089809909759756,0001,950
1992-09-079809809799807,0001,960
1992-09-049911,0009859859,0001,970
1992-09-039909909909903,0001,980
1992-09-021,0001,0009809909,0001,980
1992-09-011,0101,0101,0001,0105,0002,020
1992-08-311,0001,0501,0001,0009,0002,000
1992-08-2895198095098017,0001,960
1992-08-258538558528537,0001,706
1992-08-248518528518523,0001,704
1992-08-218408508408497,0001,698
1992-08-208108308008307,0001,660
1992-08-198308308298295,0001,658
1992-08-188298308298304,0001,660
1992-08-178398408308308,0001,660
1992-08-059409409409404,0001,880
1992-08-049459459409402,0001,880
1992-07-319499499499496,0001,898
1992-07-309499499499491,0001,898
1992-07-299399399399392,0001,878
1992-07-279709709709709,0001,940
1992-07-249709709509502,0001,900
1992-07-239709709709702,0001,940
1992-07-229909909909904,0001,980
1992-07-171,0201,0201,0101,01011,0002,020
1992-07-161,0101,0101,0101,0101,0002,020
1992-07-141,0001,0001,0001,0002,0002,000
1992-07-109951,0209951,02010,0002,040
1992-07-099919919919912,0001,982
1992-07-071,0001,0009909902,0001,980
1992-07-061,0301,0301,0301,0301,0002,060
1992-07-031,0201,0201,0201,0202,0002,040
1992-07-029909909909904,0001,980
1992-07-019909909859852,0001,970
1992-06-309999999909906,0001,980
1992-06-261,0001,0001,0001,0006,0002,000
1992-06-259919919909902,0001,980
1992-06-241,0001,0001,0001,0003,0002,000
1992-06-231,0001,0001,0001,0001,0002,000
1992-06-191,0201,0201,0001,0203,0002,040
1992-06-181,0201,0201,0101,0108,0002,020
1992-06-151,0401,0401,0401,0402,0002,080
1992-06-121,0401,0401,0401,0401,0002,080
1992-06-111,0601,0601,0201,02022,0002,040
1992-06-101,0301,0301,0201,0202,0002,040
1992-06-091,0101,0101,0101,0102,0002,020
1992-06-081,0101,0101,0101,0107,0002,020
1992-06-051,0701,0701,0701,0701,0002,140
1992-06-021,1001,1001,1001,1003,0002,200
1992-06-011,1001,1001,1001,1001,0002,200
1992-05-291,1001,1001,0601,0703,0002,140
1992-05-281,0801,0801,0801,0801,0002,160
1992-05-271,0801,0801,0801,0801,0002,160
1992-05-261,1201,1201,0901,0908,0002,180
1992-05-251,1001,1201,1001,12014,0002,240
1992-05-221,1101,1101,1101,1102,0002,220
1992-05-211,1101,1101,1001,1108,0002,220
1992-05-201,0601,1001,0601,1006,0002,200
1992-05-191,0701,0801,0701,0805,0002,160
1992-05-181,0601,0601,0601,0603,0002,120
1992-05-151,0801,0801,0601,0608,0002,120
1992-05-141,1001,1001,0801,0809,0002,160
1992-05-131,0701,0801,0701,0802,0002,160
1992-05-121,0701,0701,0701,0703,0002,140
1992-05-061,0201,0701,0201,07014,0002,140
1992-05-011,0201,0201,0101,0107,0002,020
1992-04-301,0401,0401,0401,0401,0002,080
1992-04-281,0601,0601,0601,0601,0002,120
1992-04-271,0701,0701,0701,0705,0002,140
1992-04-241,0201,0301,0201,03012,0002,060
1992-04-231,0201,0201,0201,0201,0002,040
1992-04-221,0301,0301,0301,0305,0002,060
1992-04-211,0201,0301,0201,0306,0002,060
1992-04-201,0301,0301,0301,0302,0002,060
1992-04-171,0301,0301,0301,03012,0002,060
1992-04-151,0201,0301,0201,0308,0002,060
1992-04-141,0101,0101,0101,0106,0002,020
1992-04-131,0001,0101,0001,0108,0002,020
1992-04-101,0001,0101,0001,0107,0002,020
1992-04-091,0001,00099099010,0001,980
1992-04-081,0301,0301,0101,01022,0002,020
1992-04-071,0401,0401,0301,0305,0002,060
1992-04-061,0201,0501,0201,03023,0002,060
1992-04-031,0101,0501,0101,03015,0002,060
1992-04-021,0701,0701,0101,02021,0002,040
1992-04-011,0701,0701,0701,0707,0002,140
1992-03-311,1301,1501,1301,15017,0002,300
1992-03-301,1001,1401,1001,14011,0002,280
1992-03-271,0701,1001,0701,1008,0002,200
1992-03-261,0901,0901,0901,0902,0002,180
1992-03-251,1401,1401,1201,14018,0002,280
1992-03-241,1401,1401,1201,14017,0002,280
1992-03-231,1201,1401,1201,14017,0002,280
1992-03-191,1101,1401,1001,12012,0002,240
1992-03-181,1201,1201,1101,1102,0002,220
1992-03-171,1101,1501,1101,12025,0002,240
1992-03-161,0801,1201,0801,12010,0002,240
1992-03-131,1301,1301,1001,1002,0002,200
1992-03-121,1301,1501,1301,1407,0002,280
1992-03-111,1301,1401,1301,14027,0002,280
1992-03-101,1201,1301,1201,13010,0002,260
1992-03-091,1001,1301,1001,1208,0002,240
1992-03-061,1301,1401,1301,14022,0002,280
1992-03-051,1301,1301,1301,1304,0002,260
1992-03-041,1301,1301,1201,12046,0002,240
1992-03-031,1101,1301,1101,13017,0002,260
1992-03-021,1001,1201,1001,12017,0002,240
1992-02-281,1201,1201,1201,1201,0002,240
1992-02-271,0901,1301,0901,1007,0002,200
1992-02-261,0701,1001,0701,09018,0002,180
1992-02-251,0601,0701,0601,07019,0002,140
1992-02-241,0701,0701,0701,0705,0002,140
1992-02-211,0601,0601,0601,0606,0002,120
1992-02-201,0401,0501,0301,05016,0002,100
1992-02-191,0501,0501,0501,0502,0002,100
1992-02-181,0501,0501,0501,0506,0002,100
1992-02-171,0401,0401,0401,0405,0002,080
1992-02-141,0501,0501,0401,0404,0002,080
1992-02-131,0501,0501,0501,0502,0002,100
1992-02-121,0501,0501,0501,0501,0002,100
1992-02-101,0601,0601,0501,0504,0002,100
1992-02-071,0501,0501,0401,0403,0002,080
1992-02-061,0501,0501,0301,0408,0002,080
1992-02-051,0501,0501,0201,03010,0002,060
1992-02-031,0601,0601,0501,0507,0002,100
1992-01-311,0501,0501,0501,0505,0002,100
1992-01-301,0301,0501,0301,0502,0002,100
1992-01-281,0201,0201,0201,0201,0002,040
1992-01-271,0101,0101,0101,01010,0002,020
1992-01-241,0401,0401,0301,03013,0002,060
1992-01-231,0301,0501,0301,05022,0002,100
1992-01-221,0101,0301,0101,03017,0002,060
1992-01-211,0501,0501,0001,0004,0002,000
1992-01-201,0601,0601,0501,05024,0002,100
1992-01-171,0701,0901,0601,06035,0002,120
1992-01-161,0901,0901,0701,0703,0002,140
1992-01-141,1001,1001,1001,10022,0002,200
1992-01-131,1101,1301,1001,13010,0002,260
1992-01-101,0801,1001,0801,1006,0002,200
1992-01-091,1101,1101,1001,1006,0002,200
1992-01-081,1001,1301,1001,13011,0002,260
1992-01-071,1001,1301,1001,12021,0002,240
1992-01-061,1001,1001,1001,1003,0002,200

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