2899 (株)永谷園ホールディングス の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-299629629629621,0001,924
1994-12-279619619619613,0001,922
1994-12-261,0001,0001,0001,00010,0002,000
1994-12-2298098897098811,0001,976
1994-12-219709709709701,0001,940
1994-12-209509509509502,0001,900
1994-12-169849849849841,0001,968
1994-12-149949949949949,0001,988
1994-12-1299099099099022,0001,980
1994-12-089609609509506,0001,900
1994-12-079709829709822,0001,964
1994-12-069709709709702,0001,940
1994-12-059909909909902,0001,980
1994-11-309999999759755,0001,950
1994-11-299919919919911,0001,982
1994-11-289799799799797,0001,958
1994-11-2595095095095047,0001,900
1994-11-2497097095095010,0001,900
1994-11-229899899659652,0001,930
1994-11-219909909909901,0001,980
1994-11-189729729729723,0001,944
1994-11-1595097295097231,0001,944
1994-11-1497097095095035,0001,900
1994-11-1197197197097017,0001,940
1994-11-079729729729721,0001,944
1994-11-049719719719713,0001,942
1994-11-029809809719714,0001,942
1994-11-019719719719711,0001,942
1994-10-319809809709708,0001,940
1994-10-279909909809802,0001,960
1994-10-269979979979978,0001,994
1994-10-259679679679672,0001,934
1994-10-2496596796596712,0001,934
1994-10-2196696796596516,0001,930
1994-10-209769769769762,0001,952
1994-10-189709719709714,0001,942
1994-10-179709709709703,0001,940
1994-10-1498098097297523,0001,950
1994-10-139819819819812,0001,962
1994-10-129909909809858,0001,970
1994-10-119959959909902,0001,980
1994-10-079909959909959,0001,990
1994-10-069959959909904,0001,980
1994-10-059959959959952,0001,990
1994-10-041,0001,0001,0001,0002,0002,000
1994-10-039919939919932,0001,986
1994-09-309911,0209911,0202,0002,040
1994-09-291,0201,0201,0201,0203,0002,040
1994-09-271,0201,0201,0201,0202,0002,040
1994-09-261,0201,02099099015,0001,980
1994-09-221,0201,0201,0001,0006,0002,000
1994-09-211,0001,0001,0001,0008,0002,000
1994-09-209911,0109911,0003,0002,000
1994-09-191,0101,03099099050,0001,980
1994-09-161,0001,0201,0001,0209,0002,040
1994-09-141,0001,0001,0001,00014,0002,000
1994-09-131,0101,0201,0101,0202,0002,040
1994-09-121,0201,0201,0001,00016,0002,000
1994-09-081,0301,0301,0301,0302,0002,060
1994-09-071,0301,0301,0201,0202,0002,040
1994-09-061,0301,0601,0301,0303,0002,060
1994-09-051,0401,0401,0401,0401,0002,080
1994-09-021,0601,0601,0601,0602,0002,120
1994-09-011,0401,0401,0401,0401,0002,080
1994-08-311,0601,0601,0501,0503,0002,100
1994-08-301,0501,0501,0501,0503,0002,100
1994-08-291,0701,0701,0701,0701,0002,140
1994-08-261,0701,0701,0701,0708,0002,140
1994-08-251,0701,0701,0701,0701,0002,140
1994-08-241,0401,0701,0401,0705,0002,140
1994-08-231,0501,0601,0501,06015,0002,120
1994-08-221,0501,0501,0401,0406,0002,080
1994-08-181,0501,0501,0501,0504,0002,100
1994-08-171,0501,0501,0401,05018,0002,100
1994-08-161,0501,0501,0401,040114,0002,080
1994-08-151,0501,0601,0501,0606,0002,120
1994-08-121,0601,0601,0501,0504,0002,100
1994-08-101,0601,0601,0501,0607,0002,120
1994-08-091,0601,0601,0501,05018,0002,100
1994-08-041,0701,0701,0701,0701,0002,140
1994-08-031,0901,0901,0601,0604,0002,120
1994-08-021,1001,1001,1001,1002,0002,200
1994-08-011,0701,0701,0601,0604,0002,120
1994-07-291,0801,0801,0601,0602,0002,120
1994-07-281,0701,0701,0601,0605,0002,120
1994-07-261,1001,1001,1001,10010,0002,200
1994-07-251,0801,0801,0801,0803,0002,160
1994-07-221,0801,0801,0801,0801,0002,160
1994-07-211,0801,0801,0501,05017,0002,100
1994-07-201,0801,0801,0701,0804,0002,160
1994-07-191,1101,1101,0901,0902,0002,180
1994-07-181,1001,1001,1001,1007,0002,200
1994-07-151,1001,1001,1001,1003,0002,200
1994-07-141,0801,0801,0801,0804,0002,160
1994-07-131,0901,0901,0901,0901,0002,180
1994-07-121,1201,1201,1001,1002,0002,200
1994-07-081,1301,1301,1301,1304,0002,260
1994-07-061,1001,1001,0901,10011,0002,200
1994-07-041,1401,1401,1401,1402,0002,280
1994-07-011,1501,1501,1501,15037,0002,300
1994-06-301,0501,1501,0401,15038,0002,300
1994-06-291,0601,0601,0601,0601,0002,120
1994-06-271,0901,0901,0501,05023,0002,100
1994-06-241,0801,0801,0801,0802,0002,160
1994-06-231,1001,1001,0601,06014,0002,120
1994-06-221,0401,1001,0401,10017,0002,200
1994-06-201,1001,1001,0901,1003,0002,200
1994-06-171,1101,1101,0901,1008,0002,200
1994-06-161,1101,1101,0901,0904,0002,180
1994-06-151,1001,1101,1001,1103,0002,220
1994-06-141,1101,1301,1101,1203,0002,240
1994-06-131,1001,1001,1001,1001,0002,200
1994-06-101,1301,1301,1301,13022,0002,260
1994-06-091,0901,0901,0901,0906,0002,180
1994-06-081,0901,0901,0901,0901,0002,180
1994-06-031,0901,0901,0901,0903,0002,180
1994-06-021,0801,0801,0801,0804,0002,160
1994-06-011,0801,0801,0701,0704,0002,140
1994-05-311,0801,0801,0801,0808,0002,160
1994-05-301,1301,1301,0801,0804,0002,160
1994-05-261,1301,1301,1301,1305,0002,260
1994-05-251,1301,1301,1301,13016,0002,260
1994-05-241,1201,1301,1001,1309,0002,260
1994-05-231,1001,1001,1001,1001,0002,200
1994-05-201,0901,1001,0901,1003,0002,200
1994-05-181,1201,1201,0901,0902,0002,180
1994-05-171,1001,1001,1001,10020,0002,200
1994-05-131,0801,1001,0801,1004,0002,200
1994-05-121,0901,1001,0901,10012,0002,200
1994-05-111,1001,1001,1001,1001,0002,200
1994-05-101,0901,1001,0901,0905,0002,180
1994-05-091,1301,1301,1301,1305,0002,260
1994-05-061,1301,1301,1301,1303,0002,260
1994-05-021,1301,1301,1301,1302,0002,260
1994-04-281,1301,1301,1301,1305,0002,260
1994-04-271,1101,1101,1101,1102,0002,220
1994-04-261,0901,1101,0901,11012,0002,220
1994-04-251,1401,1401,1001,1004,0002,200
1994-04-211,1301,1501,1301,1404,0002,280
1994-04-201,1301,1301,1301,1306,0002,260
1994-04-191,1501,1501,1301,13015,0002,260
1994-04-181,1301,1301,1301,1301,0002,260
1994-04-151,1401,1401,1401,1407,0002,280
1994-04-141,1101,1101,0801,0803,0002,160
1994-04-131,1401,1501,1401,15013,0002,300
1994-04-121,1401,1401,1401,1409,0002,280
1994-04-111,1401,1401,1401,14012,0002,280
1994-04-081,1301,1301,1101,11015,0002,220
1994-04-071,1101,1101,1101,1102,0002,220
1994-04-061,1101,1101,1101,1101,0002,220
1994-04-051,0601,1001,0601,1008,0002,200
1994-04-041,1001,1001,0601,0604,0002,120
1994-04-011,0701,0801,0601,0605,0002,120
1994-03-311,0701,1001,0701,1002,0002,200
1994-03-301,1001,1001,0601,0607,0002,120
1994-03-291,1001,1001,1001,1004,0002,200
1994-03-281,1001,1001,1001,1001,0002,200
1994-03-251,1501,1601,1401,14018,0002,280
1994-03-241,1101,1201,1001,10011,0002,200
1994-03-231,1501,1501,1101,11017,0002,220
1994-03-221,1301,1501,1301,14013,0002,280
1994-03-181,1301,1401,1301,1407,0002,280
1994-03-171,1301,1301,1301,1304,0002,260
1994-03-161,1001,1101,1001,11023,0002,220
1994-03-151,1101,1101,1101,1104,0002,220
1994-03-141,0901,1301,0901,11016,0002,220
1994-03-111,0901,1301,0901,12028,0002,240
1994-03-101,1101,1301,0701,13031,0002,260
1994-03-091,1401,1401,1101,13019,0002,260
1994-03-081,1201,1401,1001,13023,0002,260
1994-03-071,0701,1301,0701,12023,0002,240
1994-03-041,0601,0701,0601,06023,0002,120
1994-03-031,0701,0701,0501,05058,0002,100
1994-03-021,1001,1001,0601,06021,0002,120
1994-03-011,0701,0701,0701,07031,0002,140
1994-02-281,0801,0801,0601,06016,0002,120
1994-02-251,0601,0601,0601,0604,0002,120
1994-02-241,0401,0601,0401,0604,0002,120
1994-02-231,0601,0601,0401,0402,0002,080
1994-02-221,0701,0701,0701,0701,0002,140
1994-02-211,0501,0501,0501,0505,0002,100
1994-02-181,0501,0501,0501,0506,0002,100
1994-02-171,0401,0501,0301,0505,0002,100
1994-02-161,0401,0501,0401,0502,0002,100
1994-02-151,0501,0501,0201,0209,0002,040
1994-02-141,0401,0501,0301,0503,0002,100
1994-02-101,0601,0601,0301,03010,0002,060
1994-02-091,0701,0701,0401,04011,0002,080
1994-02-081,0701,0901,0701,0709,0002,140
1994-02-041,0501,0501,0501,0505,0002,100
1994-02-031,0601,0701,0601,0708,0002,140
1994-02-021,0801,0801,0701,07011,0002,140
1994-02-011,0901,1101,0701,07025,0002,140
1994-01-311,0901,0901,0901,0907,0002,180
1994-01-281,0301,0301,0201,0209,0002,040
1994-01-271,0701,0701,0101,01010,0002,020
1994-01-261,0701,0701,0501,05016,0002,100
1994-01-251,0501,0501,0501,0502,0002,100
1994-01-241,0601,0601,0301,03015,0002,060
1994-01-211,0701,0701,0701,0706,0002,140
1994-01-201,0801,0801,0701,07012,0002,140
1994-01-191,0501,0501,0501,0502,0002,100
1994-01-181,0601,0601,0501,0508,0002,100
1994-01-171,0601,0601,0601,0602,0002,120
1994-01-141,0701,0701,0301,05012,0002,100
1994-01-131,0501,0501,0501,0502,0002,100
1994-01-121,0501,0501,0501,0503,0002,100
1994-01-111,0501,0501,0501,0502,0002,100
1994-01-101,0501,0501,0501,0501,0002,100
1994-01-071,0401,0401,0401,0401,0002,080
1994-01-069811,0309811,03016,0002,060
1994-01-059809859809849,0001,968

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