2899 (株)永谷園ホールディングス の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 890 | 890 | 890 | 890 | 1,000 | 1,780 |
| 1996-12-27 | 896 | 900 | 890 | 890 | 4,000 | 1,780 |
| 1996-12-26 | 900 | 900 | 900 | 900 | 17,000 | 1,800 |
| 1996-12-24 | 839 | 840 | 839 | 840 | 3,000 | 1,680 |
| 1996-12-20 | 841 | 841 | 840 | 840 | 4,000 | 1,680 |
| 1996-12-19 | 838 | 838 | 838 | 838 | 2,000 | 1,676 |
| 1996-12-18 | 850 | 850 | 845 | 845 | 4,000 | 1,690 |
| 1996-12-17 | 850 | 850 | 850 | 850 | 3,000 | 1,700 |
| 1996-12-16 | 838 | 840 | 836 | 840 | 4,000 | 1,680 |
| 1996-12-13 | 841 | 845 | 838 | 838 | 24,000 | 1,676 |
| 1996-12-12 | 866 | 866 | 860 | 860 | 6,000 | 1,720 |
| 1996-12-11 | 875 | 875 | 865 | 865 | 24,000 | 1,730 |
| 1996-12-10 | 865 | 865 | 865 | 865 | 2,000 | 1,730 |
| 1996-12-09 | 869 | 869 | 869 | 869 | 1,000 | 1,738 |
| 1996-12-06 | 870 | 870 | 870 | 870 | 10,000 | 1,740 |
| 1996-12-05 | 860 | 870 | 860 | 870 | 2,000 | 1,740 |
| 1996-12-04 | 870 | 870 | 861 | 861 | 3,000 | 1,722 |
| 1996-12-03 | 880 | 880 | 880 | 880 | 3,000 | 1,760 |
| 1996-12-02 | 888 | 888 | 871 | 880 | 10,000 | 1,760 |
| 1996-11-29 | 885 | 889 | 880 | 889 | 13,000 | 1,778 |
| 1996-11-28 | 888 | 888 | 888 | 888 | 4,000 | 1,776 |
| 1996-11-27 | 881 | 889 | 881 | 889 | 4,000 | 1,778 |
| 1996-11-26 | 890 | 890 | 890 | 890 | 9,000 | 1,780 |
| 1996-11-25 | 889 | 889 | 889 | 889 | 2,000 | 1,778 |
| 1996-11-22 | 895 | 895 | 889 | 889 | 3,000 | 1,778 |
| 1996-11-21 | 894 | 895 | 881 | 895 | 15,000 | 1,790 |
| 1996-11-20 | 900 | 900 | 895 | 895 | 9,000 | 1,790 |
| 1996-11-19 | 910 | 910 | 900 | 901 | 3,000 | 1,802 |
| 1996-11-18 | 900 | 900 | 900 | 900 | 3,000 | 1,800 |
| 1996-11-15 | 900 | 900 | 900 | 900 | 1,000 | 1,800 |
| 1996-11-14 | 900 | 900 | 900 | 900 | 10,000 | 1,800 |
| 1996-11-11 | 901 | 901 | 901 | 901 | 1,000 | 1,802 |
| 1996-11-08 | 905 | 905 | 900 | 900 | 6,000 | 1,800 |
| 1996-11-07 | 904 | 905 | 904 | 905 | 3,000 | 1,810 |
| 1996-11-06 | 904 | 904 | 903 | 903 | 2,000 | 1,806 |
| 1996-11-05 | 903 | 903 | 903 | 903 | 3,000 | 1,806 |
| 1996-11-01 | 903 | 903 | 903 | 903 | 2,000 | 1,806 |
| 1996-10-30 | 910 | 910 | 910 | 910 | 1,000 | 1,820 |
| 1996-10-29 | 901 | 905 | 901 | 905 | 2,000 | 1,810 |
| 1996-10-28 | 910 | 910 | 910 | 910 | 8,000 | 1,820 |
| 1996-10-25 | 940 | 950 | 940 | 950 | 5,000 | 1,900 |
| 1996-10-24 | 925 | 940 | 925 | 940 | 2,000 | 1,880 |
| 1996-10-23 | 925 | 925 | 925 | 925 | 4,000 | 1,850 |
| 1996-10-22 | 926 | 926 | 926 | 926 | 3,000 | 1,852 |
| 1996-10-18 | 904 | 904 | 903 | 903 | 2,000 | 1,806 |
| 1996-10-16 | 902 | 902 | 902 | 902 | 1,000 | 1,804 |
| 1996-10-14 | 900 | 901 | 900 | 901 | 2,000 | 1,802 |
| 1996-10-11 | 900 | 910 | 890 | 910 | 4,000 | 1,820 |
| 1996-10-09 | 931 | 931 | 925 | 925 | 4,000 | 1,850 |
| 1996-10-07 | 932 | 932 | 932 | 932 | 1,000 | 1,864 |
| 1996-10-04 | 931 | 931 | 931 | 931 | 3,000 | 1,862 |
| 1996-10-03 | 960 | 960 | 960 | 960 | 2,000 | 1,920 |
| 1996-10-02 | 970 | 970 | 960 | 960 | 5,000 | 1,920 |
| 1996-10-01 | 979 | 979 | 960 | 960 | 2,000 | 1,920 |
| 1996-09-27 | 975 | 979 | 975 | 979 | 4,000 | 1,958 |
| 1996-09-26 | 950 | 960 | 950 | 960 | 4,000 | 1,920 |
| 1996-09-25 | 960 | 960 | 960 | 960 | 2,000 | 1,920 |
| 1996-09-24 | 960 | 960 | 960 | 960 | 6,000 | 1,920 |
| 1996-09-20 | 939 | 939 | 939 | 939 | 2,000 | 1,878 |
| 1996-09-19 | 955 | 955 | 950 | 955 | 4,000 | 1,910 |
| 1996-09-18 | 959 | 959 | 959 | 959 | 2,000 | 1,918 |
| 1996-09-17 | 960 | 960 | 960 | 960 | 3,000 | 1,920 |
| 1996-09-11 | 930 | 930 | 930 | 930 | 1,000 | 1,860 |
| 1996-09-06 | 931 | 931 | 931 | 931 | 1,000 | 1,862 |
| 1996-09-05 | 936 | 936 | 936 | 936 | 3,000 | 1,872 |
| 1996-09-03 | 940 | 940 | 940 | 940 | 2,000 | 1,880 |
| 1996-09-02 | 940 | 940 | 940 | 940 | 1,000 | 1,880 |
| 1996-08-30 | 940 | 940 | 940 | 940 | 3,000 | 1,880 |
| 1996-08-29 | 940 | 940 | 940 | 940 | 1,000 | 1,880 |
| 1996-08-28 | 941 | 941 | 941 | 941 | 2,000 | 1,882 |
| 1996-08-27 | 939 | 941 | 939 | 941 | 4,000 | 1,882 |
| 1996-08-26 | 979 | 979 | 979 | 979 | 6,000 | 1,958 |
| 1996-08-23 | 968 | 968 | 950 | 950 | 6,000 | 1,900 |
| 1996-08-22 | 969 | 969 | 969 | 969 | 3,000 | 1,938 |
| 1996-08-21 | 941 | 969 | 941 | 969 | 18,000 | 1,938 |
| 1996-08-20 | 970 | 970 | 941 | 941 | 3,000 | 1,882 |
| 1996-08-19 | 970 | 970 | 970 | 970 | 1,000 | 1,940 |
| 1996-08-16 | 980 | 980 | 980 | 980 | 5,000 | 1,960 |
| 1996-08-15 | 965 | 965 | 965 | 965 | 4,000 | 1,930 |
| 1996-08-14 | 969 | 979 | 969 | 970 | 6,000 | 1,940 |
| 1996-08-13 | 940 | 941 | 940 | 941 | 3,000 | 1,882 |
| 1996-08-12 | 941 | 941 | 940 | 940 | 5,000 | 1,880 |
| 1996-08-09 | 941 | 943 | 941 | 943 | 2,000 | 1,886 |
| 1996-08-07 | 941 | 941 | 940 | 940 | 3,000 | 1,880 |
| 1996-08-06 | 958 | 959 | 949 | 949 | 4,000 | 1,898 |
| 1996-08-05 | 963 | 963 | 963 | 963 | 2,000 | 1,926 |
| 1996-08-02 | 970 | 970 | 968 | 968 | 3,000 | 1,936 |
| 1996-08-01 | 955 | 960 | 955 | 960 | 4,000 | 1,920 |
| 1996-07-31 | 965 | 965 | 965 | 965 | 2,000 | 1,930 |
| 1996-07-30 | 970 | 970 | 970 | 970 | 6,000 | 1,940 |
| 1996-07-29 | 980 | 980 | 973 | 973 | 17,000 | 1,946 |
| 1996-07-26 | 980 | 980 | 980 | 980 | 11,000 | 1,960 |
| 1996-07-25 | 950 | 950 | 940 | 950 | 16,000 | 1,900 |
| 1996-07-24 | 940 | 941 | 940 | 941 | 5,000 | 1,882 |
| 1996-07-23 | 950 | 950 | 940 | 940 | 3,000 | 1,880 |
| 1996-07-22 | 950 | 950 | 941 | 941 | 4,000 | 1,882 |
| 1996-07-19 | 942 | 950 | 942 | 950 | 32,000 | 1,900 |
| 1996-07-18 | 960 | 960 | 940 | 941 | 3,000 | 1,882 |
| 1996-07-15 | 960 | 960 | 960 | 960 | 2,000 | 1,920 |
| 1996-07-12 | 980 | 980 | 960 | 960 | 3,000 | 1,920 |
| 1996-07-11 | 967 | 967 | 967 | 967 | 1,000 | 1,934 |
| 1996-07-09 | 977 | 977 | 977 | 977 | 1,000 | 1,954 |
| 1996-07-08 | 957 | 957 | 957 | 957 | 1,000 | 1,914 |
| 1996-07-05 | 957 | 957 | 947 | 947 | 18,000 | 1,894 |
| 1996-07-04 | 946 | 947 | 946 | 947 | 17,000 | 1,894 |
| 1996-07-03 | 945 | 946 | 943 | 946 | 7,000 | 1,892 |
| 1996-07-02 | 941 | 941 | 941 | 941 | 7,000 | 1,882 |
| 1996-07-01 | 946 | 946 | 940 | 940 | 7,000 | 1,880 |
| 1996-06-28 | 948 | 948 | 946 | 946 | 7,000 | 1,892 |
| 1996-06-27 | 950 | 950 | 949 | 949 | 10,000 | 1,898 |
| 1996-06-26 | 950 | 950 | 950 | 950 | 11,000 | 1,900 |
| 1996-06-25 | 950 | 950 | 946 | 946 | 16,000 | 1,892 |
| 1996-06-24 | 970 | 970 | 960 | 960 | 13,000 | 1,920 |
| 1996-06-21 | 980 | 980 | 970 | 970 | 4,000 | 1,940 |
| 1996-06-20 | 970 | 970 | 970 | 970 | 7,000 | 1,940 |
| 1996-06-19 | 985 | 985 | 970 | 970 | 31,000 | 1,940 |
| 1996-06-18 | 980 | 995 | 980 | 995 | 13,000 | 1,990 |
| 1996-06-17 | 980 | 980 | 980 | 980 | 2,000 | 1,960 |
| 1996-06-14 | 980 | 980 | 980 | 980 | 11,000 | 1,960 |
| 1996-06-13 | 980 | 980 | 980 | 980 | 1,000 | 1,960 |
| 1996-06-12 | 980 | 980 | 980 | 980 | 6,000 | 1,960 |
| 1996-06-11 | 980 | 980 | 980 | 980 | 2,000 | 1,960 |
| 1996-06-10 | 980 | 980 | 980 | 980 | 1,000 | 1,960 |
| 1996-06-07 | 990 | 990 | 990 | 990 | 19,000 | 1,980 |
| 1996-06-06 | 960 | 960 | 960 | 960 | 2,000 | 1,920 |
| 1996-06-05 | 969 | 969 | 960 | 960 | 2,000 | 1,920 |
| 1996-06-04 | 980 | 980 | 970 | 970 | 7,000 | 1,940 |
| 1996-06-03 | 999 | 999 | 970 | 970 | 11,000 | 1,940 |
| 1996-05-31 | 994 | 994 | 990 | 990 | 3,000 | 1,980 |
| 1996-05-30 | 995 | 995 | 994 | 995 | 7,000 | 1,990 |
| 1996-05-29 | 965 | 965 | 965 | 965 | 2,000 | 1,930 |
| 1996-05-28 | 973 | 973 | 973 | 973 | 2,000 | 1,946 |
| 1996-05-27 | 980 | 980 | 974 | 974 | 7,000 | 1,948 |
| 1996-05-24 | 956 | 956 | 952 | 952 | 4,000 | 1,904 |
| 1996-05-23 | 952 | 952 | 952 | 952 | 2,000 | 1,904 |
| 1996-05-22 | 960 | 960 | 951 | 951 | 3,000 | 1,902 |
| 1996-05-21 | 980 | 980 | 970 | 970 | 6,000 | 1,940 |
| 1996-05-20 | 980 | 980 | 976 | 980 | 9,000 | 1,960 |
| 1996-05-17 | 999 | 1,000 | 985 | 985 | 10,000 | 1,970 |
| 1996-05-16 | 951 | 985 | 951 | 985 | 12,000 | 1,970 |
| 1996-05-15 | 952 | 960 | 952 | 960 | 6,000 | 1,920 |
| 1996-05-13 | 960 | 960 | 951 | 951 | 14,000 | 1,902 |
| 1996-05-10 | 955 | 960 | 955 | 960 | 2,000 | 1,920 |
| 1996-05-09 | 965 | 965 | 955 | 955 | 5,000 | 1,910 |
| 1996-05-08 | 962 | 965 | 955 | 965 | 10,000 | 1,930 |
| 1996-05-07 | 962 | 962 | 962 | 962 | 12,000 | 1,924 |
| 1996-05-02 | 970 | 970 | 960 | 960 | 7,000 | 1,920 |
| 1996-05-01 | 972 | 975 | 970 | 970 | 5,000 | 1,940 |
| 1996-04-30 | 980 | 980 | 975 | 975 | 5,000 | 1,950 |
| 1996-04-26 | 980 | 985 | 972 | 979 | 18,000 | 1,958 |
| 1996-04-25 | 974 | 974 | 973 | 973 | 5,000 | 1,946 |
| 1996-04-24 | 964 | 964 | 964 | 964 | 1,000 | 1,928 |
| 1996-04-23 | 975 | 980 | 961 | 974 | 10,000 | 1,948 |
| 1996-04-22 | 960 | 962 | 960 | 961 | 23,000 | 1,922 |
| 1996-04-19 | 950 | 960 | 940 | 960 | 50,000 | 1,920 |
| 1996-04-18 | 954 | 954 | 950 | 951 | 6,000 | 1,902 |
| 1996-04-17 | 955 | 969 | 955 | 969 | 3,000 | 1,938 |
| 1996-04-16 | 961 | 980 | 961 | 970 | 11,000 | 1,940 |
| 1996-04-15 | 954 | 954 | 954 | 954 | 2,000 | 1,908 |
| 1996-04-12 | 975 | 975 | 974 | 974 | 5,000 | 1,948 |
| 1996-04-11 | 956 | 975 | 955 | 975 | 17,000 | 1,950 |
| 1996-04-10 | 955 | 955 | 955 | 955 | 2,000 | 1,910 |
| 1996-04-09 | 950 | 950 | 931 | 931 | 7,000 | 1,862 |
| 1996-04-08 | 947 | 950 | 947 | 950 | 6,000 | 1,900 |
| 1996-04-05 | 965 | 975 | 947 | 947 | 8,000 | 1,894 |
| 1996-04-04 | 965 | 965 | 965 | 965 | 2,000 | 1,930 |
| 1996-04-03 | 948 | 985 | 948 | 985 | 26,000 | 1,970 |
| 1996-04-02 | 947 | 947 | 947 | 947 | 2,000 | 1,894 |
| 1996-04-01 | 941 | 950 | 940 | 947 | 6,000 | 1,894 |
| 1996-03-29 | 930 | 930 | 930 | 930 | 2,000 | 1,860 |
| 1996-03-27 | 920 | 940 | 920 | 940 | 5,000 | 1,880 |
| 1996-03-25 | 965 | 965 | 915 | 915 | 15,000 | 1,830 |
| 1996-03-22 | 924 | 925 | 924 | 925 | 2,000 | 1,850 |
| 1996-03-21 | 921 | 921 | 920 | 920 | 3,000 | 1,840 |
| 1996-03-19 | 920 | 920 | 920 | 920 | 1,000 | 1,840 |
| 1996-03-18 | 912 | 912 | 912 | 912 | 1,000 | 1,824 |
| 1996-03-15 | 910 | 912 | 910 | 912 | 5,000 | 1,824 |
| 1996-03-14 | 910 | 911 | 910 | 911 | 4,000 | 1,822 |
| 1996-03-13 | 930 | 930 | 910 | 910 | 4,000 | 1,820 |
| 1996-03-08 | 960 | 965 | 960 | 965 | 26,000 | 1,930 |
| 1996-03-07 | 920 | 920 | 900 | 901 | 14,000 | 1,802 |
| 1996-03-06 | 920 | 923 | 920 | 923 | 4,000 | 1,846 |
| 1996-03-05 | 929 | 933 | 929 | 933 | 5,000 | 1,866 |
| 1996-03-04 | 930 | 930 | 920 | 930 | 6,000 | 1,860 |
| 1996-03-01 | 930 | 930 | 920 | 920 | 3,000 | 1,840 |
| 1996-02-29 | 935 | 935 | 935 | 935 | 1,000 | 1,870 |
| 1996-02-28 | 935 | 935 | 935 | 935 | 1,000 | 1,870 |
| 1996-02-27 | 940 | 940 | 939 | 940 | 4,000 | 1,880 |
| 1996-02-26 | 950 | 950 | 940 | 940 | 16,000 | 1,880 |
| 1996-02-23 | 964 | 964 | 964 | 964 | 6,000 | 1,928 |
| 1996-02-22 | 965 | 965 | 965 | 965 | 2,000 | 1,930 |
| 1996-02-21 | 965 | 965 | 965 | 965 | 1,000 | 1,930 |
| 1996-02-20 | 979 | 979 | 979 | 979 | 3,000 | 1,958 |
| 1996-02-19 | 980 | 980 | 980 | 980 | 1,000 | 1,960 |
| 1996-02-16 | 981 | 981 | 965 | 970 | 6,000 | 1,940 |
| 1996-02-15 | 980 | 990 | 980 | 990 | 2,000 | 1,980 |
| 1996-02-14 | 975 | 980 | 975 | 980 | 9,000 | 1,960 |
| 1996-02-13 | 980 | 1,000 | 980 | 1,000 | 27,000 | 2,000 |
| 1996-02-09 | 967 | 974 | 965 | 974 | 8,000 | 1,948 |
| 1996-02-08 | 970 | 970 | 950 | 950 | 7,000 | 1,900 |
| 1996-02-07 | 950 | 971 | 950 | 970 | 17,000 | 1,940 |
| 1996-02-06 | 949 | 950 | 948 | 950 | 10,000 | 1,900 |
| 1996-02-05 | 947 | 950 | 947 | 950 | 10,000 | 1,900 |
| 1996-02-02 | 930 | 947 | 923 | 947 | 11,000 | 1,894 |
| 1996-02-01 | 921 | 921 | 916 | 920 | 6,000 | 1,840 |
| 1996-01-31 | 945 | 945 | 911 | 911 | 6,000 | 1,822 |
| 1996-01-30 | 950 | 950 | 925 | 925 | 4,000 | 1,850 |
| 1996-01-29 | 935 | 945 | 935 | 945 | 2,000 | 1,890 |
| 1996-01-26 | 938 | 940 | 925 | 925 | 10,000 | 1,850 |
| 1996-01-25 | 923 | 925 | 923 | 924 | 6,000 | 1,848 |
| 1996-01-24 | 922 | 923 | 922 | 923 | 3,000 | 1,846 |
| 1996-01-23 | 922 | 922 | 922 | 922 | 5,000 | 1,844 |
| 1996-01-22 | 922 | 923 | 922 | 922 | 11,000 | 1,844 |
| 1996-01-19 | 921 | 924 | 921 | 922 | 6,000 | 1,844 |
| 1996-01-18 | 930 | 931 | 921 | 921 | 10,000 | 1,842 |
| 1996-01-17 | 930 | 930 | 921 | 921 | 5,000 | 1,842 |
| 1996-01-16 | 921 | 931 | 920 | 931 | 6,000 | 1,862 |
| 1996-01-12 | 910 | 929 | 910 | 920 | 3,000 | 1,840 |
| 1996-01-11 | 902 | 905 | 901 | 905 | 8,000 | 1,810 |
| 1996-01-10 | 910 | 910 | 900 | 900 | 13,000 | 1,800 |
| 1996-01-09 | 902 | 909 | 902 | 909 | 6,000 | 1,818 |
| 1996-01-08 | 901 | 901 | 900 | 901 | 4,000 | 1,802 |
| 1996-01-05 | 910 | 910 | 900 | 900 | 8,000 | 1,800 |
| 1996-01-04 | 898 | 903 | 898 | 900 | 10,000 | 1,800 |
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
