2899 (株)永谷園ホールディングス の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 667 | 685 | 667 | 676 | 8,000 | 1,352 |
| 1997-12-29 | 591 | 680 | 591 | 670 | 119,000 | 1,340 |
| 1997-12-26 | 535 | 589 | 530 | 589 | 225,000 | 1,178 |
| 1997-12-25 | 520 | 556 | 515 | 530 | 622,000 | 1,060 |
| 1997-12-24 | 570 | 570 | 570 | 570 | 21,000 | 1,140 |
| 1997-12-22 | 663 | 670 | 660 | 660 | 27,000 | 1,320 |
| 1997-12-18 | 772 | 773 | 772 | 773 | 7,000 | 1,546 |
| 1997-12-17 | 772 | 772 | 772 | 772 | 1,000 | 1,544 |
| 1997-12-16 | 774 | 774 | 774 | 774 | 1,000 | 1,548 |
| 1997-12-12 | 780 | 780 | 780 | 780 | 10,000 | 1,560 |
| 1997-12-11 | 790 | 790 | 790 | 790 | 22,000 | 1,580 |
| 1997-12-10 | 750 | 750 | 750 | 750 | 1,000 | 1,500 |
| 1997-12-09 | 720 | 720 | 695 | 695 | 4,000 | 1,390 |
| 1997-12-08 | 730 | 730 | 730 | 730 | 2,000 | 1,460 |
| 1997-12-05 | 730 | 730 | 720 | 720 | 2,000 | 1,440 |
| 1997-12-03 | 760 | 760 | 721 | 725 | 3,000 | 1,450 |
| 1997-12-02 | 770 | 770 | 770 | 770 | 3,000 | 1,540 |
| 1997-12-01 | 710 | 710 | 710 | 710 | 6,000 | 1,420 |
| 1997-11-28 | 780 | 780 | 780 | 780 | 4,000 | 1,560 |
| 1997-11-27 | 760 | 760 | 760 | 760 | 1,000 | 1,520 |
| 1997-11-26 | 760 | 760 | 710 | 710 | 13,000 | 1,420 |
| 1997-11-25 | 730 | 750 | 730 | 750 | 4,000 | 1,500 |
| 1997-11-20 | 720 | 720 | 720 | 720 | 2,000 | 1,440 |
| 1997-11-19 | 720 | 720 | 720 | 720 | 1,000 | 1,440 |
| 1997-11-18 | 760 | 760 | 730 | 730 | 8,000 | 1,460 |
| 1997-11-17 | 770 | 770 | 770 | 770 | 5,000 | 1,540 |
| 1997-11-14 | 730 | 740 | 720 | 720 | 4,000 | 1,440 |
| 1997-11-13 | 680 | 720 | 680 | 720 | 2,000 | 1,440 |
| 1997-11-11 | 730 | 730 | 730 | 730 | 1,000 | 1,460 |
| 1997-11-10 | 745 | 750 | 730 | 730 | 4,000 | 1,460 |
| 1997-11-07 | 760 | 760 | 755 | 755 | 12,000 | 1,510 |
| 1997-11-06 | 760 | 760 | 755 | 755 | 2,000 | 1,510 |
| 1997-11-05 | 760 | 760 | 755 | 755 | 10,000 | 1,510 |
| 1997-11-04 | 715 | 730 | 715 | 730 | 2,000 | 1,460 |
| 1997-10-31 | 705 | 705 | 705 | 705 | 2,000 | 1,410 |
| 1997-10-30 | 700 | 700 | 700 | 700 | 1,000 | 1,400 |
| 1997-10-29 | 700 | 700 | 700 | 700 | 17,000 | 1,400 |
| 1997-10-28 | 681 | 681 | 680 | 680 | 3,000 | 1,360 |
| 1997-10-27 | 710 | 710 | 680 | 680 | 14,000 | 1,360 |
| 1997-10-24 | 701 | 701 | 700 | 700 | 3,000 | 1,400 |
| 1997-10-23 | 700 | 700 | 700 | 700 | 1,000 | 1,400 |
| 1997-10-22 | 700 | 700 | 700 | 700 | 3,000 | 1,400 |
| 1997-10-20 | 700 | 700 | 700 | 700 | 1,000 | 1,400 |
| 1997-10-17 | 690 | 690 | 690 | 690 | 1,000 | 1,380 |
| 1997-10-15 | 670 | 680 | 670 | 680 | 10,000 | 1,360 |
| 1997-10-14 | 680 | 680 | 670 | 670 | 5,000 | 1,340 |
| 1997-10-13 | 700 | 701 | 680 | 680 | 6,000 | 1,360 |
| 1997-10-09 | 710 | 710 | 700 | 700 | 2,000 | 1,400 |
| 1997-10-08 | 720 | 720 | 710 | 710 | 2,000 | 1,420 |
| 1997-10-07 | 730 | 731 | 720 | 720 | 6,000 | 1,440 |
| 1997-10-06 | 750 | 750 | 750 | 750 | 1,000 | 1,500 |
| 1997-10-02 | 770 | 770 | 770 | 770 | 1,000 | 1,540 |
| 1997-10-01 | 760 | 760 | 760 | 760 | 2,000 | 1,520 |
| 1997-09-30 | 760 | 760 | 760 | 760 | 1,000 | 1,520 |
| 1997-09-29 | 790 | 790 | 790 | 790 | 1,000 | 1,580 |
| 1997-09-26 | 790 | 790 | 790 | 790 | 1,000 | 1,580 |
| 1997-09-25 | 822 | 822 | 822 | 822 | 1,000 | 1,644 |
| 1997-09-24 | 830 | 830 | 830 | 830 | 9,000 | 1,660 |
| 1997-09-19 | 770 | 780 | 770 | 780 | 4,000 | 1,560 |
| 1997-09-18 | 781 | 781 | 770 | 770 | 2,000 | 1,540 |
| 1997-09-17 | 771 | 771 | 771 | 771 | 1,000 | 1,542 |
| 1997-09-16 | 770 | 770 | 770 | 770 | 1,000 | 1,540 |
| 1997-09-12 | 770 | 770 | 770 | 770 | 7,000 | 1,540 |
| 1997-09-11 | 775 | 775 | 760 | 760 | 7,000 | 1,520 |
| 1997-09-10 | 780 | 780 | 775 | 775 | 3,000 | 1,550 |
| 1997-09-09 | 789 | 789 | 780 | 780 | 7,000 | 1,560 |
| 1997-09-08 | 790 | 790 | 790 | 790 | 4,000 | 1,580 |
| 1997-09-05 | 791 | 791 | 790 | 790 | 9,000 | 1,580 |
| 1997-09-04 | 799 | 799 | 799 | 799 | 1,000 | 1,598 |
| 1997-09-03 | 781 | 799 | 781 | 799 | 6,000 | 1,598 |
| 1997-09-02 | 782 | 782 | 780 | 780 | 7,000 | 1,560 |
| 1997-08-28 | 780 | 782 | 780 | 782 | 5,000 | 1,564 |
| 1997-08-27 | 800 | 800 | 800 | 800 | 1,000 | 1,600 |
| 1997-08-26 | 820 | 820 | 820 | 820 | 7,000 | 1,640 |
| 1997-08-25 | 810 | 810 | 810 | 810 | 3,000 | 1,620 |
| 1997-08-22 | 830 | 830 | 820 | 820 | 3,000 | 1,640 |
| 1997-08-20 | 810 | 810 | 810 | 810 | 1,000 | 1,620 |
| 1997-08-15 | 810 | 810 | 810 | 810 | 1,000 | 1,620 |
| 1997-08-13 | 792 | 792 | 792 | 792 | 1,000 | 1,584 |
| 1997-08-12 | 791 | 791 | 791 | 791 | 2,000 | 1,582 |
| 1997-08-11 | 800 | 800 | 790 | 790 | 2,000 | 1,580 |
| 1997-08-08 | 801 | 801 | 800 | 800 | 3,000 | 1,600 |
| 1997-08-07 | 801 | 801 | 801 | 801 | 15,000 | 1,602 |
| 1997-08-06 | 800 | 800 | 800 | 800 | 1,000 | 1,600 |
| 1997-08-05 | 790 | 800 | 790 | 800 | 7,000 | 1,600 |
| 1997-07-31 | 801 | 802 | 801 | 801 | 3,000 | 1,602 |
| 1997-07-30 | 820 | 820 | 806 | 806 | 2,000 | 1,612 |
| 1997-07-29 | 820 | 820 | 820 | 820 | 1,000 | 1,640 |
| 1997-07-28 | 840 | 840 | 840 | 840 | 14,000 | 1,680 |
| 1997-07-25 | 821 | 821 | 808 | 808 | 9,000 | 1,616 |
| 1997-07-23 | 810 | 810 | 810 | 810 | 4,000 | 1,620 |
| 1997-07-18 | 810 | 810 | 810 | 810 | 2,000 | 1,620 |
| 1997-07-17 | 813 | 813 | 812 | 812 | 2,000 | 1,624 |
| 1997-07-16 | 810 | 810 | 808 | 808 | 5,000 | 1,616 |
| 1997-07-15 | 810 | 810 | 810 | 810 | 18,000 | 1,620 |
| 1997-07-14 | 813 | 813 | 810 | 813 | 3,000 | 1,626 |
| 1997-07-11 | 810 | 810 | 810 | 810 | 1,000 | 1,620 |
| 1997-07-10 | 820 | 820 | 810 | 810 | 5,000 | 1,620 |
| 1997-07-09 | 822 | 822 | 822 | 822 | 5,000 | 1,644 |
| 1997-07-08 | 839 | 839 | 839 | 839 | 2,000 | 1,678 |
| 1997-07-07 | 822 | 822 | 821 | 821 | 2,000 | 1,642 |
| 1997-07-04 | 839 | 839 | 839 | 839 | 2,000 | 1,678 |
| 1997-06-30 | 822 | 822 | 822 | 822 | 2,000 | 1,644 |
| 1997-06-27 | 830 | 830 | 821 | 821 | 2,000 | 1,642 |
| 1997-06-26 | 839 | 839 | 839 | 839 | 7,000 | 1,678 |
| 1997-06-25 | 828 | 839 | 828 | 839 | 5,000 | 1,678 |
| 1997-06-24 | 838 | 838 | 838 | 838 | 3,000 | 1,676 |
| 1997-06-23 | 839 | 839 | 839 | 839 | 1,000 | 1,678 |
| 1997-06-20 | 840 | 840 | 840 | 840 | 2,000 | 1,680 |
| 1997-06-19 | 840 | 840 | 840 | 840 | 2,000 | 1,680 |
| 1997-06-18 | 840 | 840 | 840 | 840 | 7,000 | 1,680 |
| 1997-06-16 | 840 | 840 | 840 | 840 | 1,000 | 1,680 |
| 1997-06-13 | 845 | 845 | 840 | 840 | 26,000 | 1,680 |
| 1997-06-12 | 825 | 825 | 820 | 825 | 7,000 | 1,650 |
| 1997-06-11 | 821 | 821 | 821 | 821 | 1,000 | 1,642 |
| 1997-06-10 | 822 | 822 | 820 | 820 | 22,000 | 1,640 |
| 1997-06-09 | 822 | 822 | 822 | 822 | 3,000 | 1,644 |
| 1997-06-06 | 821 | 821 | 821 | 821 | 1,000 | 1,642 |
| 1997-06-05 | 820 | 820 | 820 | 820 | 2,000 | 1,640 |
| 1997-06-04 | 830 | 830 | 830 | 830 | 1,000 | 1,660 |
| 1997-06-03 | 840 | 840 | 840 | 840 | 3,000 | 1,680 |
| 1997-06-02 | 839 | 839 | 825 | 825 | 2,000 | 1,650 |
| 1997-05-30 | 840 | 840 | 840 | 840 | 8,000 | 1,680 |
| 1997-05-29 | 820 | 820 | 820 | 820 | 1,000 | 1,640 |
| 1997-05-28 | 820 | 820 | 820 | 820 | 1,000 | 1,640 |
| 1997-05-27 | 820 | 820 | 820 | 820 | 3,000 | 1,640 |
| 1997-05-26 | 820 | 820 | 820 | 820 | 10,000 | 1,640 |
| 1997-05-23 | 825 | 825 | 817 | 820 | 12,000 | 1,640 |
| 1997-05-22 | 826 | 841 | 825 | 825 | 21,000 | 1,650 |
| 1997-05-20 | 821 | 822 | 815 | 822 | 7,000 | 1,644 |
| 1997-05-19 | 812 | 814 | 812 | 814 | 18,000 | 1,628 |
| 1997-05-16 | 812 | 812 | 812 | 812 | 2,000 | 1,624 |
| 1997-05-15 | 813 | 813 | 813 | 813 | 2,000 | 1,626 |
| 1997-05-14 | 825 | 825 | 810 | 810 | 4,000 | 1,620 |
| 1997-05-13 | 826 | 826 | 826 | 826 | 2,000 | 1,652 |
| 1997-05-12 | 814 | 818 | 813 | 818 | 5,000 | 1,636 |
| 1997-05-09 | 810 | 810 | 810 | 810 | 2,000 | 1,620 |
| 1997-05-08 | 820 | 820 | 810 | 810 | 3,000 | 1,620 |
| 1997-05-07 | 840 | 840 | 830 | 830 | 9,000 | 1,660 |
| 1997-05-06 | 830 | 841 | 830 | 840 | 6,000 | 1,680 |
| 1997-05-02 | 833 | 833 | 833 | 833 | 5,000 | 1,666 |
| 1997-05-01 | 814 | 825 | 814 | 825 | 4,000 | 1,650 |
| 1997-04-30 | 816 | 816 | 816 | 816 | 3,000 | 1,632 |
| 1997-04-28 | 805 | 813 | 800 | 800 | 11,000 | 1,600 |
| 1997-04-25 | 805 | 805 | 805 | 805 | 2,000 | 1,610 |
| 1997-04-24 | 819 | 819 | 806 | 806 | 2,000 | 1,612 |
| 1997-04-23 | 820 | 820 | 820 | 820 | 41,000 | 1,640 |
| 1997-04-22 | 820 | 820 | 820 | 820 | 3,000 | 1,640 |
| 1997-04-18 | 810 | 810 | 810 | 810 | 2,000 | 1,620 |
| 1997-04-16 | 801 | 801 | 800 | 800 | 2,000 | 1,600 |
| 1997-04-15 | 790 | 800 | 790 | 800 | 2,000 | 1,600 |
| 1997-04-14 | 820 | 820 | 820 | 820 | 1,000 | 1,640 |
| 1997-04-11 | 791 | 800 | 791 | 800 | 2,000 | 1,600 |
| 1997-04-09 | 791 | 791 | 791 | 791 | 1,000 | 1,582 |
| 1997-04-08 | 801 | 801 | 800 | 801 | 3,000 | 1,602 |
| 1997-04-07 | 801 | 801 | 800 | 800 | 5,000 | 1,600 |
| 1997-04-02 | 821 | 821 | 800 | 800 | 8,000 | 1,600 |
| 1997-03-31 | 870 | 870 | 870 | 870 | 1,000 | 1,740 |
| 1997-03-27 | 870 | 870 | 870 | 870 | 1,000 | 1,740 |
| 1997-03-25 | 889 | 889 | 888 | 888 | 10,000 | 1,776 |
| 1997-03-24 | 860 | 880 | 860 | 880 | 3,000 | 1,760 |
| 1997-03-21 | 830 | 860 | 830 | 860 | 3,000 | 1,720 |
| 1997-03-19 | 840 | 840 | 840 | 840 | 1,000 | 1,680 |
| 1997-03-18 | 821 | 850 | 821 | 850 | 4,000 | 1,700 |
| 1997-03-14 | 820 | 820 | 820 | 820 | 7,000 | 1,640 |
| 1997-03-13 | 850 | 850 | 850 | 850 | 1,000 | 1,700 |
| 1997-03-11 | 860 | 860 | 860 | 860 | 2,000 | 1,720 |
| 1997-03-10 | 850 | 850 | 835 | 835 | 41,000 | 1,670 |
| 1997-03-07 | 860 | 860 | 860 | 860 | 4,000 | 1,720 |
| 1997-03-06 | 870 | 870 | 860 | 860 | 2,000 | 1,720 |
| 1997-03-05 | 860 | 860 | 860 | 860 | 3,000 | 1,720 |
| 1997-03-04 | 870 | 870 | 870 | 870 | 2,000 | 1,740 |
| 1997-03-03 | 831 | 831 | 830 | 830 | 5,000 | 1,660 |
| 1997-02-28 | 830 | 830 | 830 | 830 | 1,000 | 1,660 |
| 1997-02-27 | 880 | 880 | 840 | 840 | 3,000 | 1,680 |
| 1997-02-26 | 900 | 900 | 900 | 900 | 7,000 | 1,800 |
| 1997-02-25 | 870 | 870 | 870 | 870 | 2,000 | 1,740 |
| 1997-02-24 | 846 | 891 | 846 | 890 | 105,000 | 1,780 |
| 1997-02-21 | 875 | 875 | 846 | 846 | 49,000 | 1,692 |
| 1997-02-20 | 825 | 825 | 825 | 825 | 1,000 | 1,650 |
| 1997-02-18 | 810 | 810 | 805 | 805 | 93,000 | 1,610 |
| 1997-02-17 | 800 | 800 | 800 | 800 | 1,000 | 1,600 |
| 1997-02-14 | 791 | 791 | 791 | 791 | 2,000 | 1,582 |
| 1997-02-13 | 799 | 799 | 799 | 799 | 3,000 | 1,598 |
| 1997-02-07 | 801 | 801 | 791 | 791 | 4,000 | 1,582 |
| 1997-02-06 | 810 | 810 | 790 | 790 | 38,000 | 1,580 |
| 1997-02-05 | 830 | 830 | 825 | 825 | 2,000 | 1,650 |
| 1997-02-04 | 830 | 830 | 830 | 830 | 2,000 | 1,660 |
| 1997-01-28 | 805 | 805 | 805 | 805 | 2,000 | 1,610 |
| 1997-01-27 | 825 | 825 | 825 | 825 | 8,000 | 1,650 |
| 1997-01-24 | 825 | 825 | 825 | 825 | 2,000 | 1,650 |
| 1997-01-23 | 800 | 811 | 800 | 810 | 13,000 | 1,620 |
| 1997-01-22 | 791 | 800 | 791 | 800 | 5,000 | 1,600 |
| 1997-01-21 | 810 | 820 | 790 | 790 | 11,000 | 1,580 |
| 1997-01-20 | 840 | 840 | 820 | 820 | 9,000 | 1,640 |
| 1997-01-17 | 850 | 850 | 835 | 845 | 3,000 | 1,690 |
| 1997-01-16 | 835 | 835 | 835 | 835 | 14,000 | 1,670 |
| 1997-01-14 | 844 | 844 | 825 | 835 | 6,000 | 1,670 |
| 1997-01-13 | 834 | 834 | 824 | 824 | 8,000 | 1,648 |
| 1997-01-10 | 884 | 884 | 884 | 884 | 1,000 | 1,768 |
| 1997-01-09 | 890 | 890 | 890 | 890 | 5,000 | 1,780 |
| 1997-01-08 | 909 | 910 | 890 | 890 | 5,000 | 1,780 |
| 1997-01-07 | 910 | 910 | 910 | 910 | 7,000 | 1,820 |
| 1997-01-06 | 890 | 890 | 890 | 890 | 1,000 | 1,780 |
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
