2899 (株)永谷園ホールディングス の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 1,040 | 1,040 | 1,030 | 1,030 | 11,000 | 2,060 |
| 1998-12-29 | 1,005 | 1,045 | 1,005 | 1,045 | 8,000 | 2,090 |
| 1998-12-28 | 1,020 | 1,020 | 1,015 | 1,015 | 16,000 | 2,030 |
| 1998-12-25 | 1,005 | 1,030 | 1,004 | 1,020 | 14,000 | 2,040 |
| 1998-12-24 | 999 | 1,000 | 995 | 1,000 | 11,000 | 2,000 |
| 1998-12-22 | 1,020 | 1,020 | 1,000 | 1,000 | 28,000 | 2,000 |
| 1998-12-21 | 1,040 | 1,040 | 1,000 | 1,000 | 7,000 | 2,000 |
| 1998-12-18 | 1,050 | 1,050 | 1,020 | 1,020 | 11,000 | 2,040 |
| 1998-12-17 | 1,038 | 1,038 | 1,020 | 1,030 | 16,000 | 2,060 |
| 1998-12-16 | 1,049 | 1,049 | 1,029 | 1,030 | 12,000 | 2,060 |
| 1998-12-15 | 1,021 | 1,031 | 1,021 | 1,029 | 12,000 | 2,058 |
| 1998-12-14 | 1,000 | 1,050 | 1,000 | 1,021 | 8,000 | 2,042 |
| 1998-12-11 | 1,061 | 1,061 | 1,020 | 1,058 | 36,000 | 2,116 |
| 1998-12-10 | 1,049 | 1,050 | 1,040 | 1,050 | 32,000 | 2,100 |
| 1998-12-09 | 1,020 | 1,040 | 1,018 | 1,040 | 40,000 | 2,080 |
| 1998-12-08 | 1,000 | 1,024 | 1,000 | 1,020 | 20,000 | 2,040 |
| 1998-12-07 | 1,000 | 1,000 | 990 | 1,000 | 4,000 | 2,000 |
| 1998-12-04 | 1,000 | 1,000 | 980 | 1,000 | 11,000 | 2,000 |
| 1998-12-03 | 1,000 | 1,011 | 1,000 | 1,010 | 14,000 | 2,020 |
| 1998-12-02 | 1,050 | 1,050 | 1,030 | 1,040 | 18,000 | 2,080 |
| 1998-12-01 | 1,012 | 1,050 | 1,010 | 1,050 | 15,000 | 2,100 |
| 1998-11-30 | 1,095 | 1,095 | 1,010 | 1,031 | 24,000 | 2,062 |
| 1998-11-27 | 1,050 | 1,080 | 1,050 | 1,080 | 83,000 | 2,160 |
| 1998-11-26 | 1,010 | 1,050 | 1,010 | 1,050 | 55,000 | 2,100 |
| 1998-11-25 | 985 | 1,000 | 985 | 1,000 | 30,000 | 2,000 |
| 1998-11-24 | 980 | 985 | 960 | 985 | 27,000 | 1,970 |
| 1998-11-20 | 990 | 990 | 985 | 985 | 13,000 | 1,970 |
| 1998-11-19 | 991 | 995 | 985 | 986 | 20,000 | 1,972 |
| 1998-11-18 | 990 | 1,000 | 987 | 996 | 74,000 | 1,992 |
| 1998-11-17 | 994 | 995 | 985 | 995 | 54,000 | 1,990 |
| 1998-11-16 | 970 | 995 | 961 | 995 | 62,000 | 1,990 |
| 1998-11-13 | 940 | 954 | 935 | 954 | 55,000 | 1,908 |
| 1998-11-12 | 935 | 940 | 930 | 938 | 40,000 | 1,876 |
| 1998-11-11 | 920 | 930 | 901 | 930 | 43,000 | 1,860 |
| 1998-11-10 | 905 | 920 | 885 | 920 | 60,000 | 1,840 |
| 1998-11-09 | 890 | 909 | 890 | 906 | 42,000 | 1,812 |
| 1998-11-06 | 848 | 880 | 848 | 880 | 60,000 | 1,760 |
| 1998-11-05 | 850 | 850 | 838 | 838 | 9,000 | 1,676 |
| 1998-11-04 | 842 | 850 | 839 | 850 | 28,000 | 1,700 |
| 1998-11-02 | 834 | 834 | 830 | 830 | 12,000 | 1,660 |
| 1998-10-30 | 838 | 840 | 801 | 810 | 11,000 | 1,620 |
| 1998-10-29 | 825 | 840 | 825 | 840 | 4,000 | 1,680 |
| 1998-10-28 | 850 | 850 | 839 | 839 | 8,000 | 1,678 |
| 1998-10-27 | 825 | 840 | 825 | 840 | 4,000 | 1,680 |
| 1998-10-26 | 855 | 855 | 815 | 815 | 8,000 | 1,630 |
| 1998-10-23 | 835 | 839 | 835 | 835 | 9,000 | 1,670 |
| 1998-10-22 | 820 | 835 | 800 | 800 | 46,000 | 1,600 |
| 1998-10-21 | 818 | 818 | 808 | 808 | 18,000 | 1,616 |
| 1998-10-20 | 800 | 808 | 800 | 808 | 9,000 | 1,616 |
| 1998-10-19 | 800 | 800 | 800 | 800 | 4,000 | 1,600 |
| 1998-10-16 | 800 | 800 | 790 | 800 | 5,000 | 1,600 |
| 1998-10-15 | 800 | 800 | 794 | 794 | 5,000 | 1,588 |
| 1998-10-14 | 795 | 800 | 795 | 800 | 2,000 | 1,600 |
| 1998-10-13 | 800 | 800 | 790 | 795 | 13,000 | 1,590 |
| 1998-10-12 | 790 | 800 | 790 | 790 | 6,000 | 1,580 |
| 1998-10-09 | 770 | 800 | 770 | 800 | 5,000 | 1,600 |
| 1998-10-08 | 830 | 830 | 780 | 780 | 13,000 | 1,560 |
| 1998-10-07 | 820 | 829 | 811 | 828 | 10,000 | 1,656 |
| 1998-10-06 | 815 | 815 | 810 | 810 | 3,000 | 1,620 |
| 1998-10-05 | 814 | 815 | 814 | 815 | 4,000 | 1,630 |
| 1998-10-02 | 810 | 812 | 810 | 812 | 6,000 | 1,624 |
| 1998-10-01 | 830 | 830 | 826 | 826 | 4,000 | 1,652 |
| 1998-09-30 | 860 | 860 | 811 | 850 | 6,000 | 1,700 |
| 1998-09-29 | 860 | 860 | 860 | 860 | 7,000 | 1,720 |
| 1998-09-28 | 869 | 869 | 860 | 860 | 5,000 | 1,720 |
| 1998-09-25 | 870 | 870 | 870 | 870 | 18,000 | 1,740 |
| 1998-09-24 | 830 | 870 | 830 | 870 | 13,000 | 1,740 |
| 1998-09-22 | 820 | 829 | 820 | 829 | 17,000 | 1,658 |
| 1998-09-21 | 810 | 820 | 807 | 820 | 16,000 | 1,640 |
| 1998-09-18 | 810 | 817 | 807 | 817 | 11,000 | 1,634 |
| 1998-09-17 | 819 | 819 | 806 | 819 | 13,000 | 1,638 |
| 1998-09-16 | 810 | 817 | 810 | 817 | 9,000 | 1,634 |
| 1998-09-14 | 800 | 808 | 785 | 800 | 14,000 | 1,600 |
| 1998-09-11 | 760 | 790 | 760 | 790 | 28,000 | 1,580 |
| 1998-09-10 | 800 | 829 | 800 | 829 | 9,000 | 1,658 |
| 1998-09-09 | 780 | 780 | 780 | 780 | 3,000 | 1,560 |
| 1998-09-08 | 766 | 776 | 760 | 760 | 32,000 | 1,520 |
| 1998-09-07 | 764 | 775 | 755 | 760 | 29,000 | 1,520 |
| 1998-09-04 | 790 | 800 | 760 | 760 | 39,000 | 1,520 |
| 1998-09-03 | 790 | 810 | 790 | 810 | 5,000 | 1,620 |
| 1998-09-02 | 818 | 819 | 810 | 810 | 17,000 | 1,620 |
| 1998-09-01 | 815 | 820 | 814 | 820 | 29,000 | 1,640 |
| 1998-08-31 | 815 | 816 | 815 | 816 | 23,000 | 1,632 |
| 1998-08-28 | 814 | 815 | 806 | 815 | 28,000 | 1,630 |
| 1998-08-27 | 824 | 824 | 815 | 815 | 13,000 | 1,630 |
| 1998-08-26 | 824 | 824 | 824 | 824 | 19,000 | 1,648 |
| 1998-08-25 | 811 | 815 | 804 | 804 | 15,000 | 1,608 |
| 1998-08-24 | 844 | 844 | 804 | 804 | 2,000 | 1,608 |
| 1998-08-21 | 845 | 845 | 845 | 845 | 3,000 | 1,690 |
| 1998-08-20 | 840 | 845 | 820 | 845 | 12,000 | 1,690 |
| 1998-08-19 | 850 | 850 | 840 | 845 | 20,000 | 1,690 |
| 1998-08-18 | 840 | 860 | 840 | 840 | 15,000 | 1,680 |
| 1998-08-17 | 850 | 850 | 840 | 840 | 2,000 | 1,680 |
| 1998-08-14 | 850 | 860 | 850 | 860 | 4,000 | 1,720 |
| 1998-08-13 | 851 | 859 | 851 | 859 | 2,000 | 1,718 |
| 1998-08-12 | 851 | 851 | 850 | 851 | 9,000 | 1,702 |
| 1998-08-11 | 871 | 875 | 851 | 851 | 4,000 | 1,702 |
| 1998-08-10 | 860 | 875 | 854 | 875 | 27,000 | 1,750 |
| 1998-08-07 | 874 | 874 | 874 | 874 | 3,000 | 1,748 |
| 1998-08-06 | 872 | 873 | 872 | 873 | 4,000 | 1,746 |
| 1998-08-05 | 900 | 900 | 871 | 871 | 5,000 | 1,742 |
| 1998-08-04 | 870 | 870 | 860 | 870 | 27,000 | 1,740 |
| 1998-08-03 | 860 | 861 | 860 | 860 | 15,000 | 1,720 |
| 1998-07-31 | 872 | 872 | 860 | 860 | 8,000 | 1,720 |
| 1998-07-30 | 872 | 872 | 872 | 872 | 2,000 | 1,744 |
| 1998-07-29 | 870 | 870 | 870 | 870 | 2,000 | 1,740 |
| 1998-07-28 | 886 | 886 | 880 | 880 | 3,000 | 1,760 |
| 1998-07-27 | 930 | 930 | 925 | 925 | 11,000 | 1,850 |
| 1998-07-24 | 920 | 920 | 920 | 920 | 4,000 | 1,840 |
| 1998-07-23 | 873 | 893 | 863 | 893 | 6,000 | 1,786 |
| 1998-07-22 | 871 | 900 | 871 | 900 | 7,000 | 1,800 |
| 1998-07-21 | 870 | 898 | 850 | 898 | 6,000 | 1,796 |
| 1998-07-17 | 890 | 890 | 890 | 890 | 2,000 | 1,780 |
| 1998-07-16 | 900 | 920 | 900 | 920 | 5,000 | 1,840 |
| 1998-07-15 | 905 | 930 | 905 | 930 | 7,000 | 1,860 |
| 1998-07-14 | 925 | 925 | 920 | 925 | 11,000 | 1,850 |
| 1998-07-13 | 920 | 920 | 915 | 915 | 5,000 | 1,830 |
| 1998-07-10 | 940 | 945 | 939 | 940 | 19,000 | 1,880 |
| 1998-07-09 | 938 | 938 | 938 | 938 | 14,000 | 1,876 |
| 1998-07-08 | 920 | 934 | 916 | 933 | 44,000 | 1,866 |
| 1998-07-07 | 897 | 906 | 897 | 906 | 24,000 | 1,812 |
| 1998-07-06 | 899 | 899 | 893 | 893 | 15,000 | 1,786 |
| 1998-07-03 | 884 | 890 | 884 | 890 | 7,000 | 1,780 |
| 1998-07-02 | 895 | 900 | 884 | 884 | 18,000 | 1,768 |
| 1998-07-01 | 890 | 890 | 870 | 890 | 5,000 | 1,780 |
| 1998-06-30 | 890 | 890 | 890 | 890 | 12,000 | 1,780 |
| 1998-06-29 | 880 | 880 | 880 | 880 | 2,000 | 1,760 |
| 1998-06-26 | 877 | 878 | 870 | 870 | 21,000 | 1,740 |
| 1998-06-24 | 890 | 917 | 880 | 917 | 42,000 | 1,834 |
| 1998-06-23 | 890 | 890 | 890 | 890 | 1,000 | 1,780 |
| 1998-06-22 | 890 | 890 | 870 | 885 | 7,000 | 1,770 |
| 1998-06-19 | 890 | 890 | 890 | 890 | 2,000 | 1,780 |
| 1998-06-18 | 870 | 870 | 830 | 830 | 21,000 | 1,660 |
| 1998-06-17 | 890 | 890 | 865 | 865 | 15,000 | 1,730 |
| 1998-06-16 | 890 | 890 | 890 | 890 | 3,000 | 1,780 |
| 1998-06-15 | 907 | 907 | 890 | 890 | 7,000 | 1,780 |
| 1998-06-12 | 937 | 937 | 907 | 907 | 43,000 | 1,814 |
| 1998-06-11 | 880 | 907 | 879 | 907 | 34,000 | 1,814 |
| 1998-06-10 | 880 | 880 | 880 | 880 | 3,000 | 1,760 |
| 1998-06-09 | 880 | 880 | 880 | 880 | 6,000 | 1,760 |
| 1998-06-05 | 880 | 890 | 880 | 890 | 7,000 | 1,780 |
| 1998-06-04 | 880 | 880 | 880 | 880 | 7,000 | 1,760 |
| 1998-06-03 | 880 | 882 | 880 | 882 | 5,000 | 1,764 |
| 1998-06-02 | 893 | 893 | 880 | 880 | 11,000 | 1,760 |
| 1998-06-01 | 890 | 891 | 880 | 891 | 24,000 | 1,782 |
| 1998-05-29 | 880 | 880 | 880 | 880 | 1,000 | 1,760 |
| 1998-05-28 | 880 | 890 | 880 | 880 | 9,000 | 1,760 |
| 1998-05-27 | 890 | 890 | 860 | 860 | 5,000 | 1,720 |
| 1998-05-26 | 908 | 908 | 890 | 900 | 33,000 | 1,800 |
| 1998-05-25 | 837 | 888 | 820 | 888 | 46,000 | 1,776 |
| 1998-05-22 | 770 | 850 | 765 | 850 | 99,000 | 1,700 |
| 1998-05-21 | 749 | 760 | 749 | 750 | 41,000 | 1,500 |
| 1998-05-20 | 757 | 757 | 740 | 750 | 7,000 | 1,500 |
| 1998-05-19 | 750 | 750 | 750 | 750 | 2,000 | 1,500 |
| 1998-05-18 | 750 | 750 | 750 | 750 | 6,000 | 1,500 |
| 1998-05-14 | 758 | 758 | 750 | 750 | 4,000 | 1,500 |
| 1998-05-12 | 760 | 760 | 760 | 760 | 1,000 | 1,520 |
| 1998-05-11 | 758 | 758 | 758 | 758 | 2,000 | 1,516 |
| 1998-05-08 | 760 | 768 | 760 | 768 | 7,000 | 1,536 |
| 1998-05-07 | 760 | 760 | 760 | 760 | 1,000 | 1,520 |
| 1998-05-06 | 780 | 780 | 780 | 780 | 2,000 | 1,560 |
| 1998-05-01 | 779 | 779 | 760 | 760 | 9,000 | 1,520 |
| 1998-04-30 | 780 | 780 | 761 | 761 | 2,000 | 1,522 |
| 1998-04-27 | 767 | 767 | 760 | 760 | 9,000 | 1,520 |
| 1998-04-24 | 761 | 761 | 761 | 761 | 5,000 | 1,522 |
| 1998-04-23 | 760 | 780 | 760 | 780 | 4,000 | 1,560 |
| 1998-04-22 | 780 | 780 | 760 | 760 | 4,000 | 1,520 |
| 1998-04-21 | 780 | 780 | 780 | 780 | 1,000 | 1,560 |
| 1998-04-20 | 760 | 780 | 760 | 780 | 7,000 | 1,560 |
| 1998-04-17 | 761 | 761 | 760 | 760 | 13,000 | 1,520 |
| 1998-04-16 | 760 | 780 | 760 | 760 | 3,000 | 1,520 |
| 1998-04-15 | 770 | 780 | 765 | 780 | 3,000 | 1,560 |
| 1998-04-14 | 770 | 770 | 770 | 770 | 1,000 | 1,540 |
| 1998-04-13 | 785 | 785 | 780 | 780 | 5,000 | 1,560 |
| 1998-04-10 | 780 | 780 | 772 | 772 | 16,000 | 1,544 |
| 1998-04-09 | 762 | 762 | 762 | 762 | 1,000 | 1,524 |
| 1998-04-07 | 750 | 750 | 742 | 745 | 7,000 | 1,490 |
| 1998-04-06 | 741 | 750 | 741 | 750 | 10,000 | 1,500 |
| 1998-04-03 | 741 | 745 | 741 | 745 | 4,000 | 1,490 |
| 1998-04-02 | 748 | 750 | 745 | 745 | 12,000 | 1,490 |
| 1998-04-01 | 750 | 750 | 750 | 750 | 13,000 | 1,500 |
| 1998-03-31 | 750 | 751 | 750 | 751 | 6,000 | 1,502 |
| 1998-03-27 | 754 | 754 | 744 | 744 | 2,000 | 1,488 |
| 1998-03-26 | 774 | 774 | 754 | 754 | 2,000 | 1,508 |
| 1998-03-25 | 774 | 774 | 774 | 774 | 8,000 | 1,548 |
| 1998-03-24 | 775 | 779 | 775 | 779 | 4,000 | 1,558 |
| 1998-03-23 | 760 | 760 | 760 | 760 | 7,000 | 1,520 |
| 1998-03-20 | 750 | 760 | 750 | 760 | 2,000 | 1,520 |
| 1998-03-19 | 750 | 750 | 750 | 750 | 1,000 | 1,500 |
| 1998-03-18 | 750 | 750 | 747 | 750 | 3,000 | 1,500 |
| 1998-03-17 | 745 | 745 | 740 | 740 | 9,000 | 1,480 |
| 1998-03-16 | 751 | 751 | 750 | 750 | 5,000 | 1,500 |
| 1998-03-13 | 740 | 751 | 740 | 751 | 5,000 | 1,502 |
| 1998-03-12 | 755 | 755 | 750 | 750 | 7,000 | 1,500 |
| 1998-03-11 | 755 | 760 | 755 | 760 | 4,000 | 1,520 |
| 1998-03-09 | 725 | 735 | 725 | 735 | 5,000 | 1,470 |
| 1998-03-06 | 717 | 735 | 717 | 735 | 3,000 | 1,470 |
| 1998-03-05 | 735 | 735 | 716 | 716 | 34,000 | 1,432 |
| 1998-03-04 | 735 | 735 | 734 | 734 | 3,000 | 1,468 |
| 1998-03-03 | 735 | 735 | 730 | 735 | 8,000 | 1,470 |
| 1998-03-02 | 730 | 730 | 730 | 730 | 3,000 | 1,460 |
| 1998-02-27 | 746 | 746 | 740 | 740 | 6,000 | 1,480 |
| 1998-02-26 | 736 | 736 | 736 | 736 | 7,000 | 1,472 |
| 1998-02-25 | 716 | 716 | 716 | 716 | 3,000 | 1,432 |
| 1998-02-24 | 716 | 716 | 716 | 716 | 2,000 | 1,432 |
| 1998-02-23 | 715 | 715 | 715 | 715 | 3,000 | 1,430 |
| 1998-02-20 | 705 | 715 | 700 | 715 | 9,000 | 1,430 |
| 1998-02-19 | 710 | 710 | 705 | 705 | 3,000 | 1,410 |
| 1998-02-17 | 720 | 720 | 720 | 720 | 2,000 | 1,440 |
| 1998-02-16 | 710 | 720 | 710 | 720 | 2,000 | 1,440 |
| 1998-02-13 | 730 | 730 | 720 | 720 | 3,000 | 1,440 |
| 1998-02-12 | 750 | 750 | 730 | 730 | 7,000 | 1,460 |
| 1998-02-10 | 750 | 750 | 750 | 750 | 3,000 | 1,500 |
| 1998-02-06 | 725 | 750 | 722 | 750 | 4,000 | 1,500 |
| 1998-02-05 | 720 | 720 | 720 | 720 | 1,000 | 1,440 |
| 1998-02-04 | 735 | 740 | 735 | 740 | 5,000 | 1,480 |
| 1998-02-03 | 725 | 725 | 725 | 725 | 2,000 | 1,450 |
| 1998-02-02 | 700 | 720 | 700 | 715 | 6,000 | 1,430 |
| 1998-01-30 | 715 | 715 | 715 | 715 | 10,000 | 1,430 |
| 1998-01-29 | 761 | 775 | 730 | 730 | 15,000 | 1,460 |
| 1998-01-28 | 740 | 740 | 740 | 740 | 1,000 | 1,480 |
| 1998-01-27 | 740 | 760 | 740 | 760 | 5,000 | 1,520 |
| 1998-01-26 | 750 | 771 | 750 | 770 | 17,000 | 1,540 |
| 1998-01-23 | 720 | 730 | 720 | 730 | 5,000 | 1,460 |
| 1998-01-22 | 719 | 719 | 715 | 715 | 14,000 | 1,430 |
| 1998-01-21 | 715 | 720 | 715 | 719 | 3,000 | 1,438 |
| 1998-01-20 | 718 | 718 | 705 | 705 | 4,000 | 1,410 |
| 1998-01-19 | 720 | 720 | 720 | 720 | 2,000 | 1,440 |
| 1998-01-16 | 710 | 720 | 710 | 720 | 2,000 | 1,440 |
| 1998-01-14 | 709 | 709 | 709 | 709 | 1,000 | 1,418 |
| 1998-01-13 | 704 | 709 | 690 | 709 | 52,000 | 1,418 |
| 1998-01-12 | 685 | 705 | 685 | 705 | 16,000 | 1,410 |
| 1998-01-09 | 680 | 700 | 680 | 700 | 32,000 | 1,400 |
| 1998-01-08 | 700 | 701 | 700 | 700 | 39,000 | 1,400 |
| 1998-01-07 | 709 | 709 | 707 | 707 | 5,000 | 1,414 |
| 1998-01-06 | 700 | 710 | 700 | 700 | 21,000 | 1,400 |
| 1998-01-05 | 685 | 685 | 665 | 685 | 17,000 | 1,370 |
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