2899 (株)永谷園ホールディングス の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 890 | 890 | 890 | 890 | 3,000 | 1,780 |
| 1995-12-28 | 880 | 880 | 880 | 880 | 4,000 | 1,760 |
| 1995-12-27 | 870 | 872 | 870 | 871 | 8,000 | 1,742 |
| 1995-12-26 | 870 | 870 | 870 | 870 | 16,000 | 1,740 |
| 1995-12-25 | 869 | 870 | 869 | 870 | 14,000 | 1,740 |
| 1995-12-22 | 845 | 854 | 845 | 854 | 4,000 | 1,708 |
| 1995-12-21 | 841 | 845 | 841 | 845 | 5,000 | 1,690 |
| 1995-12-20 | 852 | 852 | 841 | 841 | 3,000 | 1,682 |
| 1995-12-19 | 859 | 859 | 853 | 853 | 6,000 | 1,706 |
| 1995-12-18 | 853 | 855 | 853 | 855 | 10,000 | 1,710 |
| 1995-12-15 | 840 | 840 | 840 | 840 | 2,000 | 1,680 |
| 1995-12-14 | 830 | 849 | 830 | 839 | 8,000 | 1,678 |
| 1995-12-13 | 830 | 830 | 830 | 830 | 1,000 | 1,660 |
| 1995-12-12 | 849 | 849 | 849 | 849 | 4,000 | 1,698 |
| 1995-12-11 | 830 | 830 | 830 | 830 | 1,000 | 1,660 |
| 1995-12-08 | 812 | 830 | 812 | 830 | 10,000 | 1,660 |
| 1995-12-07 | 848 | 850 | 848 | 850 | 28,000 | 1,700 |
| 1995-12-06 | 829 | 830 | 829 | 829 | 7,000 | 1,658 |
| 1995-12-05 | 829 | 829 | 829 | 829 | 1,000 | 1,658 |
| 1995-12-04 | 831 | 831 | 830 | 830 | 5,000 | 1,660 |
| 1995-12-01 | 830 | 830 | 830 | 830 | 3,000 | 1,660 |
| 1995-11-30 | 830 | 830 | 820 | 820 | 3,000 | 1,640 |
| 1995-11-29 | 830 | 830 | 830 | 830 | 3,000 | 1,660 |
| 1995-11-28 | 830 | 830 | 830 | 830 | 5,000 | 1,660 |
| 1995-11-27 | 820 | 830 | 820 | 830 | 12,000 | 1,660 |
| 1995-11-24 | 819 | 820 | 808 | 820 | 10,000 | 1,640 |
| 1995-11-22 | 811 | 811 | 811 | 811 | 2,000 | 1,622 |
| 1995-11-21 | 810 | 811 | 810 | 811 | 2,000 | 1,622 |
| 1995-11-20 | 820 | 820 | 820 | 820 | 4,000 | 1,640 |
| 1995-11-17 | 810 | 810 | 810 | 810 | 1,000 | 1,620 |
| 1995-11-16 | 810 | 810 | 810 | 810 | 2,000 | 1,620 |
| 1995-11-15 | 828 | 828 | 828 | 828 | 2,000 | 1,656 |
| 1995-11-14 | 837 | 837 | 837 | 837 | 1,000 | 1,674 |
| 1995-11-08 | 818 | 818 | 818 | 818 | 1,000 | 1,636 |
| 1995-11-07 | 808 | 808 | 808 | 808 | 3,000 | 1,616 |
| 1995-11-06 | 837 | 838 | 837 | 838 | 2,000 | 1,676 |
| 1995-11-02 | 838 | 838 | 838 | 838 | 3,000 | 1,676 |
| 1995-11-01 | 806 | 806 | 805 | 805 | 3,000 | 1,610 |
| 1995-10-30 | 830 | 840 | 830 | 840 | 2,000 | 1,680 |
| 1995-10-26 | 810 | 810 | 810 | 810 | 8,000 | 1,620 |
| 1995-10-25 | 826 | 826 | 810 | 810 | 43,000 | 1,620 |
| 1995-10-24 | 825 | 825 | 825 | 825 | 1,000 | 1,650 |
| 1995-10-23 | 816 | 821 | 816 | 821 | 4,000 | 1,642 |
| 1995-10-20 | 839 | 840 | 816 | 816 | 13,000 | 1,632 |
| 1995-10-19 | 839 | 839 | 839 | 839 | 1,000 | 1,678 |
| 1995-10-18 | 826 | 826 | 826 | 826 | 1,000 | 1,652 |
| 1995-10-16 | 816 | 816 | 816 | 816 | 1,000 | 1,632 |
| 1995-10-13 | 817 | 817 | 817 | 817 | 1,000 | 1,634 |
| 1995-10-12 | 816 | 816 | 816 | 816 | 1,000 | 1,632 |
| 1995-10-11 | 817 | 817 | 817 | 817 | 2,000 | 1,634 |
| 1995-10-09 | 811 | 815 | 811 | 815 | 3,000 | 1,630 |
| 1995-10-06 | 820 | 820 | 805 | 805 | 2,000 | 1,610 |
| 1995-10-05 | 815 | 815 | 810 | 810 | 4,000 | 1,620 |
| 1995-10-03 | 805 | 805 | 805 | 805 | 2,000 | 1,610 |
| 1995-10-02 | 803 | 804 | 803 | 804 | 2,000 | 1,608 |
| 1995-09-29 | 805 | 805 | 805 | 805 | 1,000 | 1,610 |
| 1995-09-27 | 811 | 811 | 810 | 810 | 3,000 | 1,620 |
| 1995-09-25 | 826 | 826 | 808 | 810 | 29,000 | 1,620 |
| 1995-09-22 | 838 | 838 | 825 | 825 | 2,000 | 1,650 |
| 1995-09-21 | 820 | 820 | 820 | 820 | 3,000 | 1,640 |
| 1995-09-20 | 839 | 840 | 839 | 840 | 3,000 | 1,680 |
| 1995-09-19 | 809 | 840 | 807 | 840 | 18,000 | 1,680 |
| 1995-09-18 | 849 | 849 | 849 | 849 | 1,000 | 1,698 |
| 1995-09-14 | 839 | 849 | 839 | 849 | 10,000 | 1,698 |
| 1995-09-13 | 839 | 839 | 839 | 839 | 1,000 | 1,678 |
| 1995-09-12 | 848 | 850 | 848 | 849 | 5,000 | 1,698 |
| 1995-09-11 | 818 | 838 | 818 | 838 | 2,000 | 1,676 |
| 1995-09-08 | 807 | 807 | 807 | 807 | 25,000 | 1,614 |
| 1995-09-07 | 838 | 857 | 838 | 857 | 5,000 | 1,714 |
| 1995-09-05 | 830 | 830 | 818 | 818 | 11,000 | 1,636 |
| 1995-09-01 | 820 | 820 | 820 | 820 | 10,000 | 1,640 |
| 1995-08-31 | 818 | 818 | 818 | 818 | 3,000 | 1,636 |
| 1995-08-30 | 858 | 858 | 858 | 858 | 2,000 | 1,716 |
| 1995-08-29 | 842 | 851 | 842 | 851 | 2,000 | 1,702 |
| 1995-08-28 | 849 | 849 | 841 | 841 | 9,000 | 1,682 |
| 1995-08-25 | 826 | 826 | 825 | 825 | 2,000 | 1,650 |
| 1995-08-24 | 849 | 849 | 823 | 823 | 3,000 | 1,646 |
| 1995-08-23 | 830 | 830 | 830 | 830 | 6,000 | 1,660 |
| 1995-08-22 | 834 | 849 | 830 | 849 | 9,000 | 1,698 |
| 1995-08-21 | 834 | 834 | 820 | 820 | 5,000 | 1,640 |
| 1995-08-16 | 859 | 867 | 859 | 867 | 7,000 | 1,734 |
| 1995-08-15 | 803 | 832 | 803 | 832 | 3,000 | 1,664 |
| 1995-08-10 | 819 | 819 | 803 | 803 | 6,000 | 1,606 |
| 1995-08-09 | 830 | 830 | 820 | 820 | 3,000 | 1,640 |
| 1995-08-08 | 830 | 830 | 830 | 830 | 1,000 | 1,660 |
| 1995-08-04 | 839 | 839 | 839 | 839 | 3,000 | 1,678 |
| 1995-08-03 | 849 | 849 | 849 | 849 | 1,000 | 1,698 |
| 1995-08-02 | 841 | 849 | 841 | 849 | 9,000 | 1,698 |
| 1995-08-01 | 849 | 849 | 830 | 840 | 3,000 | 1,680 |
| 1995-07-31 | 849 | 849 | 845 | 849 | 5,000 | 1,698 |
| 1995-07-28 | 830 | 840 | 829 | 829 | 19,000 | 1,658 |
| 1995-07-27 | 829 | 829 | 829 | 829 | 12,000 | 1,658 |
| 1995-07-26 | 820 | 820 | 820 | 820 | 32,000 | 1,640 |
| 1995-07-25 | 819 | 819 | 800 | 800 | 12,000 | 1,600 |
| 1995-07-24 | 820 | 820 | 820 | 820 | 22,000 | 1,640 |
| 1995-07-21 | 802 | 802 | 802 | 802 | 5,000 | 1,604 |
| 1995-07-20 | 812 | 812 | 812 | 812 | 5,000 | 1,624 |
| 1995-07-19 | 830 | 830 | 830 | 830 | 20,000 | 1,660 |
| 1995-07-18 | 830 | 830 | 830 | 830 | 6,000 | 1,660 |
| 1995-07-17 | 800 | 800 | 800 | 800 | 1,000 | 1,600 |
| 1995-07-14 | 790 | 790 | 790 | 790 | 3,000 | 1,580 |
| 1995-07-13 | 800 | 800 | 800 | 800 | 2,000 | 1,600 |
| 1995-07-12 | 859 | 859 | 830 | 830 | 8,000 | 1,660 |
| 1995-07-11 | 829 | 830 | 819 | 830 | 6,000 | 1,660 |
| 1995-07-10 | 821 | 830 | 821 | 830 | 14,000 | 1,660 |
| 1995-07-07 | 751 | 801 | 751 | 801 | 13,000 | 1,602 |
| 1995-07-06 | 750 | 750 | 750 | 750 | 18,000 | 1,500 |
| 1995-07-04 | 752 | 760 | 752 | 760 | 4,000 | 1,520 |
| 1995-07-03 | 751 | 752 | 751 | 752 | 2,000 | 1,504 |
| 1995-06-29 | 751 | 751 | 751 | 751 | 1,000 | 1,502 |
| 1995-06-28 | 750 | 750 | 750 | 750 | 2,000 | 1,500 |
| 1995-06-27 | 792 | 792 | 770 | 770 | 4,000 | 1,540 |
| 1995-06-26 | 792 | 792 | 792 | 792 | 10,000 | 1,584 |
| 1995-06-23 | 772 | 772 | 770 | 772 | 7,000 | 1,544 |
| 1995-06-22 | 771 | 772 | 771 | 772 | 6,000 | 1,544 |
| 1995-06-21 | 772 | 772 | 772 | 772 | 2,000 | 1,544 |
| 1995-06-20 | 784 | 784 | 773 | 773 | 3,000 | 1,546 |
| 1995-06-19 | 775 | 776 | 774 | 774 | 13,000 | 1,548 |
| 1995-06-15 | 828 | 830 | 775 | 775 | 14,000 | 1,550 |
| 1995-06-13 | 828 | 828 | 810 | 810 | 3,000 | 1,620 |
| 1995-06-09 | 830 | 830 | 830 | 830 | 25,000 | 1,660 |
| 1995-06-08 | 806 | 806 | 806 | 806 | 1,000 | 1,612 |
| 1995-06-06 | 826 | 826 | 826 | 826 | 1,000 | 1,652 |
| 1995-06-05 | 836 | 836 | 826 | 826 | 4,000 | 1,652 |
| 1995-05-31 | 796 | 796 | 796 | 796 | 1,000 | 1,592 |
| 1995-05-30 | 795 | 795 | 795 | 795 | 1,000 | 1,590 |
| 1995-05-29 | 800 | 805 | 800 | 805 | 2,000 | 1,610 |
| 1995-05-26 | 801 | 801 | 800 | 800 | 37,000 | 1,600 |
| 1995-05-25 | 801 | 801 | 800 | 800 | 2,000 | 1,600 |
| 1995-05-24 | 800 | 800 | 800 | 800 | 3,000 | 1,600 |
| 1995-05-23 | 801 | 801 | 800 | 800 | 2,000 | 1,600 |
| 1995-05-22 | 800 | 800 | 800 | 800 | 1,000 | 1,600 |
| 1995-05-19 | 800 | 801 | 800 | 800 | 33,000 | 1,600 |
| 1995-05-18 | 801 | 801 | 800 | 800 | 2,000 | 1,600 |
| 1995-05-16 | 800 | 800 | 800 | 800 | 1,000 | 1,600 |
| 1995-05-12 | 804 | 804 | 800 | 800 | 4,000 | 1,600 |
| 1995-05-11 | 806 | 806 | 805 | 805 | 5,000 | 1,610 |
| 1995-05-10 | 810 | 810 | 810 | 810 | 1,000 | 1,620 |
| 1995-05-09 | 810 | 810 | 810 | 810 | 2,000 | 1,620 |
| 1995-05-02 | 850 | 850 | 850 | 850 | 4,000 | 1,700 |
| 1995-04-28 | 810 | 810 | 810 | 810 | 4,000 | 1,620 |
| 1995-04-27 | 845 | 845 | 810 | 810 | 2,000 | 1,620 |
| 1995-04-26 | 855 | 855 | 855 | 855 | 8,000 | 1,710 |
| 1995-04-25 | 826 | 835 | 825 | 835 | 3,000 | 1,670 |
| 1995-04-24 | 825 | 825 | 825 | 825 | 3,000 | 1,650 |
| 1995-04-21 | 810 | 810 | 810 | 810 | 1,000 | 1,620 |
| 1995-04-20 | 812 | 812 | 800 | 800 | 18,000 | 1,600 |
| 1995-04-19 | 802 | 802 | 802 | 802 | 1,000 | 1,604 |
| 1995-04-18 | 801 | 801 | 801 | 801 | 1,000 | 1,602 |
| 1995-04-14 | 795 | 795 | 795 | 795 | 24,000 | 1,590 |
| 1995-04-13 | 795 | 795 | 795 | 795 | 22,000 | 1,590 |
| 1995-04-12 | 795 | 795 | 795 | 795 | 3,000 | 1,590 |
| 1995-04-11 | 795 | 795 | 790 | 795 | 11,000 | 1,590 |
| 1995-04-10 | 790 | 790 | 790 | 790 | 1,000 | 1,580 |
| 1995-04-07 | 790 | 790 | 790 | 790 | 4,000 | 1,580 |
| 1995-04-06 | 801 | 802 | 800 | 800 | 9,000 | 1,600 |
| 1995-04-05 | 801 | 801 | 801 | 801 | 3,000 | 1,602 |
| 1995-04-04 | 810 | 810 | 801 | 801 | 3,000 | 1,602 |
| 1995-04-03 | 812 | 812 | 810 | 810 | 4,000 | 1,620 |
| 1995-03-31 | 809 | 810 | 802 | 802 | 9,000 | 1,604 |
| 1995-03-30 | 810 | 810 | 810 | 810 | 5,000 | 1,620 |
| 1995-03-29 | 850 | 850 | 850 | 850 | 2,000 | 1,700 |
| 1995-03-28 | 859 | 859 | 859 | 859 | 7,000 | 1,718 |
| 1995-03-24 | 827 | 827 | 820 | 820 | 5,000 | 1,640 |
| 1995-03-23 | 827 | 827 | 827 | 827 | 4,000 | 1,654 |
| 1995-03-22 | 841 | 841 | 825 | 825 | 4,000 | 1,650 |
| 1995-03-20 | 841 | 841 | 841 | 841 | 1,000 | 1,682 |
| 1995-03-17 | 830 | 830 | 830 | 830 | 1,000 | 1,660 |
| 1995-03-16 | 820 | 820 | 820 | 820 | 4,000 | 1,640 |
| 1995-03-15 | 831 | 831 | 820 | 820 | 10,000 | 1,640 |
| 1995-03-14 | 840 | 840 | 830 | 830 | 3,000 | 1,660 |
| 1995-03-13 | 850 | 850 | 850 | 850 | 12,000 | 1,700 |
| 1995-03-07 | 850 | 850 | 850 | 850 | 4,000 | 1,700 |
| 1995-03-03 | 900 | 900 | 900 | 900 | 12,000 | 1,800 |
| 1995-03-02 | 900 | 900 | 900 | 900 | 2,000 | 1,800 |
| 1995-03-01 | 880 | 880 | 876 | 876 | 3,000 | 1,752 |
| 1995-02-27 | 910 | 910 | 875 | 875 | 11,000 | 1,750 |
| 1995-02-24 | 910 | 910 | 900 | 900 | 3,000 | 1,800 |
| 1995-02-23 | 900 | 900 | 900 | 900 | 2,000 | 1,800 |
| 1995-02-22 | 910 | 910 | 910 | 910 | 5,000 | 1,820 |
| 1995-02-21 | 905 | 905 | 900 | 900 | 4,000 | 1,800 |
| 1995-02-20 | 910 | 910 | 910 | 910 | 2,000 | 1,820 |
| 1995-02-16 | 910 | 910 | 910 | 910 | 1,000 | 1,820 |
| 1995-02-14 | 910 | 910 | 901 | 901 | 3,000 | 1,802 |
| 1995-02-13 | 920 | 920 | 915 | 915 | 4,000 | 1,830 |
| 1995-02-10 | 920 | 920 | 920 | 920 | 5,000 | 1,840 |
| 1995-02-09 | 900 | 900 | 900 | 900 | 4,000 | 1,800 |
| 1995-02-08 | 939 | 939 | 920 | 920 | 3,000 | 1,840 |
| 1995-02-07 | 930 | 940 | 930 | 940 | 2,000 | 1,880 |
| 1995-02-06 | 940 | 940 | 940 | 940 | 1,000 | 1,880 |
| 1995-02-03 | 942 | 942 | 942 | 942 | 1,000 | 1,884 |
| 1995-02-02 | 942 | 942 | 942 | 942 | 3,000 | 1,884 |
| 1995-02-01 | 912 | 912 | 912 | 912 | 8,000 | 1,824 |
| 1995-01-31 | 947 | 947 | 947 | 947 | 1,000 | 1,894 |
| 1995-01-30 | 947 | 947 | 947 | 947 | 1,000 | 1,894 |
| 1995-01-27 | 948 | 948 | 947 | 947 | 2,000 | 1,894 |
| 1995-01-26 | 948 | 948 | 948 | 948 | 7,000 | 1,896 |
| 1995-01-25 | 919 | 919 | 919 | 919 | 3,000 | 1,838 |
| 1995-01-24 | 950 | 950 | 919 | 919 | 4,000 | 1,838 |
| 1995-01-23 | 925 | 925 | 925 | 925 | 2,000 | 1,850 |
| 1995-01-20 | 951 | 951 | 950 | 950 | 8,000 | 1,900 |
| 1995-01-18 | 955 | 955 | 950 | 950 | 4,000 | 1,900 |
| 1995-01-13 | 955 | 955 | 951 | 951 | 2,000 | 1,902 |
| 1995-01-10 | 962 | 962 | 950 | 950 | 6,000 | 1,900 |
| 1995-01-09 | 961 | 961 | 961 | 961 | 3,000 | 1,922 |
| 1995-01-05 | 998 | 998 | 998 | 998 | 2,000 | 1,996 |
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