2899 (株)永谷園ホールディングス の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 781 | 781 | 781 | 781 | 6,000 | 1,562 |
| 2000-12-28 | 781 | 790 | 781 | 790 | 6,000 | 1,580 |
| 2000-12-27 | 784 | 793 | 781 | 781 | 12,000 | 1,562 |
| 2000-12-26 | 805 | 805 | 789 | 789 | 17,000 | 1,578 |
| 2000-12-25 | 800 | 803 | 790 | 792 | 14,000 | 1,584 |
| 2000-12-22 | 795 | 795 | 777 | 777 | 8,000 | 1,554 |
| 2000-12-21 | 796 | 798 | 795 | 795 | 8,000 | 1,590 |
| 2000-12-20 | 800 | 800 | 795 | 799 | 31,000 | 1,598 |
| 2000-12-19 | 804 | 804 | 800 | 800 | 9,000 | 1,600 |
| 2000-12-18 | 805 | 805 | 803 | 803 | 4,000 | 1,606 |
| 2000-12-15 | 805 | 806 | 805 | 805 | 5,000 | 1,610 |
| 2000-12-14 | 806 | 815 | 805 | 805 | 8,000 | 1,610 |
| 2000-12-13 | 805 | 805 | 800 | 805 | 6,000 | 1,610 |
| 2000-12-12 | 815 | 815 | 810 | 811 | 11,000 | 1,622 |
| 2000-12-11 | 824 | 824 | 818 | 818 | 10,000 | 1,636 |
| 2000-12-08 | 829 | 829 | 824 | 824 | 43,000 | 1,648 |
| 2000-12-07 | 821 | 827 | 821 | 827 | 6,000 | 1,654 |
| 2000-12-06 | 820 | 820 | 820 | 820 | 3,000 | 1,640 |
| 2000-12-05 | 830 | 830 | 820 | 820 | 16,000 | 1,640 |
| 2000-12-04 | 859 | 860 | 840 | 840 | 9,000 | 1,680 |
| 2000-12-01 | 823 | 833 | 823 | 830 | 8,000 | 1,660 |
| 2000-11-30 | 825 | 830 | 821 | 821 | 11,000 | 1,642 |
| 2000-11-29 | 817 | 820 | 817 | 820 | 4,000 | 1,640 |
| 2000-11-28 | 820 | 820 | 820 | 820 | 4,000 | 1,640 |
| 2000-11-27 | 820 | 820 | 805 | 820 | 12,000 | 1,640 |
| 2000-11-24 | 813 | 813 | 800 | 800 | 10,000 | 1,600 |
| 2000-11-22 | 819 | 819 | 811 | 813 | 4,000 | 1,626 |
| 2000-11-21 | 816 | 820 | 811 | 820 | 7,000 | 1,640 |
| 2000-11-20 | 806 | 808 | 806 | 806 | 5,000 | 1,612 |
| 2000-11-17 | 800 | 806 | 800 | 805 | 10,000 | 1,610 |
| 2000-11-16 | 819 | 820 | 800 | 809 | 22,000 | 1,618 |
| 2000-11-15 | 817 | 820 | 817 | 819 | 18,000 | 1,638 |
| 2000-11-14 | 817 | 817 | 807 | 807 | 5,000 | 1,614 |
| 2000-11-13 | 800 | 817 | 800 | 817 | 9,000 | 1,634 |
| 2000-11-10 | 833 | 833 | 820 | 820 | 8,000 | 1,640 |
| 2000-11-09 | 830 | 833 | 830 | 833 | 3,000 | 1,666 |
| 2000-11-08 | 820 | 830 | 820 | 830 | 5,000 | 1,660 |
| 2000-11-07 | 801 | 820 | 801 | 820 | 12,000 | 1,640 |
| 2000-11-06 | 820 | 840 | 800 | 840 | 12,000 | 1,680 |
| 2000-11-02 | 830 | 830 | 830 | 830 | 2,000 | 1,660 |
| 2000-11-01 | 831 | 840 | 831 | 840 | 8,000 | 1,680 |
| 2000-10-31 | 825 | 825 | 820 | 821 | 7,000 | 1,642 |
| 2000-10-30 | 845 | 845 | 843 | 845 | 4,000 | 1,690 |
| 2000-10-27 | 849 | 849 | 845 | 845 | 4,000 | 1,690 |
| 2000-10-26 | 870 | 870 | 840 | 841 | 13,000 | 1,682 |
| 2000-10-25 | 853 | 853 | 850 | 850 | 8,000 | 1,700 |
| 2000-10-24 | 850 | 851 | 850 | 851 | 5,000 | 1,702 |
| 2000-10-23 | 859 | 859 | 843 | 858 | 5,000 | 1,716 |
| 2000-10-20 | 841 | 862 | 841 | 862 | 7,000 | 1,724 |
| 2000-10-19 | 840 | 840 | 840 | 840 | 5,000 | 1,680 |
| 2000-10-18 | 855 | 855 | 855 | 855 | 1,000 | 1,710 |
| 2000-10-17 | 850 | 860 | 850 | 860 | 3,000 | 1,720 |
| 2000-10-16 | 840 | 850 | 840 | 850 | 6,000 | 1,700 |
| 2000-10-13 | 860 | 870 | 850 | 850 | 4,000 | 1,700 |
| 2000-10-12 | 841 | 860 | 841 | 860 | 8,000 | 1,720 |
| 2000-10-11 | 840 | 840 | 830 | 840 | 10,000 | 1,680 |
| 2000-10-10 | 852 | 855 | 840 | 840 | 19,000 | 1,680 |
| 2000-10-06 | 860 | 870 | 840 | 856 | 44,000 | 1,712 |
| 2000-10-05 | 914 | 914 | 910 | 910 | 2,000 | 1,820 |
| 2000-10-04 | 914 | 914 | 890 | 914 | 6,000 | 1,828 |
| 2000-10-03 | 875 | 875 | 865 | 875 | 4,000 | 1,750 |
| 2000-10-02 | 914 | 914 | 900 | 910 | 10,000 | 1,820 |
| 2000-09-29 | 895 | 907 | 885 | 907 | 12,000 | 1,814 |
| 2000-09-28 | 875 | 875 | 875 | 875 | 6,000 | 1,750 |
| 2000-09-27 | 875 | 876 | 875 | 876 | 3,000 | 1,752 |
| 2000-09-26 | 914 | 914 | 875 | 875 | 4,000 | 1,750 |
| 2000-09-25 | 920 | 920 | 914 | 914 | 10,000 | 1,828 |
| 2000-09-22 | 875 | 900 | 875 | 900 | 6,000 | 1,800 |
| 2000-09-21 | 900 | 915 | 880 | 915 | 12,000 | 1,830 |
| 2000-09-20 | 875 | 927 | 875 | 925 | 20,000 | 1,850 |
| 2000-09-19 | 878 | 878 | 870 | 871 | 14,000 | 1,742 |
| 2000-09-18 | 870 | 880 | 862 | 880 | 10,000 | 1,760 |
| 2000-09-14 | 862 | 870 | 862 | 870 | 5,000 | 1,740 |
| 2000-09-13 | 861 | 861 | 861 | 861 | 5,000 | 1,722 |
| 2000-09-12 | 875 | 875 | 860 | 860 | 8,000 | 1,720 |
| 2000-09-11 | 889 | 889 | 866 | 885 | 7,000 | 1,770 |
| 2000-09-08 | 855 | 865 | 855 | 865 | 12,000 | 1,730 |
| 2000-09-07 | 860 | 860 | 857 | 860 | 5,000 | 1,720 |
| 2000-09-06 | 860 | 864 | 860 | 860 | 10,000 | 1,720 |
| 2000-09-05 | 861 | 864 | 861 | 864 | 6,000 | 1,728 |
| 2000-09-04 | 860 | 864 | 860 | 860 | 4,000 | 1,720 |
| 2000-09-01 | 864 | 864 | 854 | 854 | 7,000 | 1,708 |
| 2000-08-31 | 855 | 869 | 855 | 865 | 9,000 | 1,730 |
| 2000-08-30 | 852 | 860 | 851 | 855 | 9,000 | 1,710 |
| 2000-08-29 | 859 | 859 | 850 | 851 | 19,000 | 1,702 |
| 2000-08-28 | 861 | 861 | 855 | 860 | 24,000 | 1,720 |
| 2000-08-25 | 862 | 862 | 860 | 860 | 23,000 | 1,720 |
| 2000-08-24 | 860 | 863 | 860 | 860 | 30,000 | 1,720 |
| 2000-08-23 | 865 | 868 | 860 | 860 | 12,000 | 1,720 |
| 2000-08-22 | 869 | 870 | 868 | 868 | 14,000 | 1,736 |
| 2000-08-21 | 880 | 880 | 869 | 869 | 21,000 | 1,738 |
| 2000-08-18 | 881 | 890 | 880 | 890 | 20,000 | 1,780 |
| 2000-08-17 | 881 | 883 | 881 | 881 | 3,000 | 1,762 |
| 2000-08-16 | 890 | 898 | 890 | 890 | 4,000 | 1,780 |
| 2000-08-15 | 882 | 885 | 882 | 883 | 5,000 | 1,766 |
| 2000-08-14 | 900 | 920 | 880 | 880 | 5,000 | 1,760 |
| 2000-08-11 | 890 | 890 | 880 | 880 | 3,000 | 1,760 |
| 2000-08-10 | 881 | 900 | 881 | 898 | 7,000 | 1,796 |
| 2000-08-09 | 872 | 880 | 872 | 880 | 7,000 | 1,760 |
| 2000-08-08 | 875 | 900 | 870 | 900 | 8,000 | 1,800 |
| 2000-08-07 | 890 | 890 | 890 | 890 | 5,000 | 1,780 |
| 2000-08-04 | 900 | 900 | 890 | 891 | 13,000 | 1,782 |
| 2000-08-03 | 891 | 895 | 891 | 895 | 4,000 | 1,790 |
| 2000-08-02 | 895 | 899 | 895 | 895 | 7,000 | 1,790 |
| 2000-08-01 | 891 | 900 | 891 | 896 | 7,000 | 1,792 |
| 2000-07-31 | 890 | 900 | 890 | 890 | 10,000 | 1,780 |
| 2000-07-28 | 902 | 902 | 897 | 897 | 8,000 | 1,794 |
| 2000-07-27 | 910 | 910 | 902 | 903 | 13,000 | 1,806 |
| 2000-07-26 | 960 | 960 | 916 | 916 | 17,000 | 1,832 |
| 2000-07-25 | 928 | 928 | 920 | 920 | 8,000 | 1,840 |
| 2000-07-24 | 934 | 934 | 928 | 928 | 26,000 | 1,856 |
| 2000-07-21 | 933 | 939 | 931 | 931 | 5,000 | 1,862 |
| 2000-07-19 | 933 | 934 | 933 | 934 | 6,000 | 1,868 |
| 2000-07-18 | 950 | 955 | 940 | 940 | 21,000 | 1,880 |
| 2000-07-17 | 934 | 957 | 933 | 955 | 11,000 | 1,910 |
| 2000-07-14 | 932 | 933 | 932 | 933 | 5,000 | 1,866 |
| 2000-07-13 | 945 | 945 | 931 | 931 | 11,000 | 1,862 |
| 2000-07-12 | 944 | 953 | 944 | 953 | 12,000 | 1,906 |
| 2000-07-11 | 941 | 951 | 941 | 945 | 6,000 | 1,890 |
| 2000-07-10 | 950 | 950 | 940 | 940 | 13,000 | 1,880 |
| 2000-07-07 | 970 | 970 | 940 | 950 | 9,000 | 1,900 |
| 2000-07-06 | 970 | 970 | 960 | 970 | 5,000 | 1,940 |
| 2000-07-05 | 970 | 970 | 942 | 969 | 24,000 | 1,938 |
| 2000-07-04 | 970 | 970 | 953 | 960 | 13,000 | 1,920 |
| 2000-07-03 | 937 | 965 | 936 | 965 | 8,000 | 1,930 |
| 2000-06-30 | 930 | 932 | 930 | 932 | 6,000 | 1,864 |
| 2000-06-29 | 950 | 950 | 931 | 932 | 7,000 | 1,864 |
| 2000-06-28 | 960 | 960 | 950 | 950 | 5,000 | 1,900 |
| 2000-06-27 | 950 | 960 | 950 | 950 | 6,000 | 1,900 |
| 2000-06-26 | 965 | 965 | 950 | 950 | 12,000 | 1,900 |
| 2000-06-23 | 950 | 960 | 941 | 960 | 17,000 | 1,920 |
| 2000-06-22 | 947 | 958 | 947 | 958 | 10,000 | 1,916 |
| 2000-06-21 | 932 | 940 | 931 | 940 | 5,000 | 1,880 |
| 2000-06-20 | 940 | 950 | 925 | 932 | 9,000 | 1,864 |
| 2000-06-19 | 921 | 930 | 921 | 930 | 5,000 | 1,860 |
| 2000-06-16 | 940 | 940 | 920 | 929 | 6,000 | 1,858 |
| 2000-06-15 | 960 | 960 | 924 | 940 | 9,000 | 1,880 |
| 2000-06-14 | 955 | 961 | 955 | 960 | 3,000 | 1,920 |
| 2000-06-13 | 970 | 979 | 970 | 970 | 13,000 | 1,940 |
| 2000-06-12 | 970 | 971 | 959 | 970 | 42,000 | 1,940 |
| 2000-06-09 | 968 | 968 | 950 | 950 | 35,000 | 1,900 |
| 2000-06-08 | 924 | 926 | 924 | 926 | 9,000 | 1,852 |
| 2000-06-07 | 950 | 951 | 923 | 923 | 11,000 | 1,846 |
| 2000-06-06 | 948 | 950 | 921 | 921 | 17,000 | 1,842 |
| 2000-06-05 | 950 | 950 | 930 | 948 | 16,000 | 1,896 |
| 2000-06-02 | 924 | 939 | 924 | 939 | 11,000 | 1,878 |
| 2000-06-01 | 910 | 930 | 910 | 924 | 11,000 | 1,848 |
| 2000-05-31 | 940 | 940 | 923 | 923 | 9,000 | 1,846 |
| 2000-05-30 | 940 | 940 | 940 | 940 | 1,000 | 1,880 |
| 2000-05-29 | 950 | 950 | 941 | 950 | 5,000 | 1,900 |
| 2000-05-26 | 960 | 960 | 950 | 950 | 10,000 | 1,900 |
| 2000-05-25 | 945 | 948 | 939 | 941 | 14,000 | 1,882 |
| 2000-05-24 | 940 | 950 | 940 | 945 | 15,000 | 1,890 |
| 2000-05-23 | 945 | 960 | 940 | 940 | 19,000 | 1,880 |
| 2000-05-22 | 930 | 940 | 925 | 925 | 5,000 | 1,850 |
| 2000-05-19 | 928 | 929 | 923 | 923 | 9,000 | 1,846 |
| 2000-05-18 | 929 | 929 | 915 | 925 | 13,000 | 1,850 |
| 2000-05-17 | 948 | 948 | 928 | 928 | 20,000 | 1,856 |
| 2000-05-16 | 901 | 910 | 901 | 908 | 45,000 | 1,816 |
| 2000-05-15 | 900 | 925 | 900 | 918 | 10,000 | 1,836 |
| 2000-05-12 | 926 | 929 | 924 | 924 | 7,000 | 1,848 |
| 2000-05-11 | 921 | 928 | 915 | 915 | 7,000 | 1,830 |
| 2000-05-10 | 905 | 920 | 905 | 920 | 8,000 | 1,840 |
| 2000-05-09 | 900 | 901 | 900 | 900 | 10,000 | 1,800 |
| 2000-05-08 | 928 | 928 | 900 | 900 | 9,000 | 1,800 |
| 2000-05-02 | 908 | 919 | 900 | 900 | 11,000 | 1,800 |
| 2000-05-01 | 910 | 918 | 910 | 918 | 6,000 | 1,836 |
| 2000-04-28 | 920 | 929 | 920 | 920 | 11,000 | 1,840 |
| 2000-04-27 | 935 | 945 | 935 | 940 | 7,000 | 1,880 |
| 2000-04-26 | 950 | 950 | 934 | 934 | 8,000 | 1,868 |
| 2000-04-25 | 925 | 925 | 920 | 920 | 4,000 | 1,840 |
| 2000-04-24 | 922 | 930 | 922 | 925 | 9,000 | 1,850 |
| 2000-04-21 | 920 | 925 | 920 | 922 | 5,000 | 1,844 |
| 2000-04-20 | 937 | 970 | 936 | 940 | 7,000 | 1,880 |
| 2000-04-19 | 970 | 970 | 936 | 936 | 13,000 | 1,872 |
| 2000-04-18 | 935 | 935 | 915 | 915 | 7,000 | 1,830 |
| 2000-04-17 | 900 | 930 | 870 | 912 | 16,000 | 1,824 |
| 2000-04-14 | 936 | 956 | 935 | 935 | 6,000 | 1,870 |
| 2000-04-13 | 938 | 940 | 935 | 935 | 8,000 | 1,870 |
| 2000-04-12 | 932 | 935 | 932 | 935 | 13,000 | 1,870 |
| 2000-04-11 | 972 | 972 | 969 | 972 | 8,000 | 1,944 |
| 2000-04-10 | 985 | 988 | 972 | 972 | 7,000 | 1,944 |
| 2000-04-07 | 970 | 974 | 970 | 970 | 8,000 | 1,940 |
| 2000-04-06 | 940 | 980 | 940 | 974 | 24,000 | 1,948 |
| 2000-04-05 | 959 | 959 | 940 | 940 | 9,000 | 1,880 |
| 2000-04-04 | 950 | 961 | 950 | 960 | 8,000 | 1,920 |
| 2000-04-03 | 935 | 935 | 935 | 935 | 8,000 | 1,870 |
| 2000-03-31 | 935 | 950 | 935 | 937 | 8,000 | 1,874 |
| 2000-03-30 | 977 | 977 | 927 | 965 | 9,000 | 1,930 |
| 2000-03-29 | 974 | 980 | 970 | 980 | 7,000 | 1,960 |
| 2000-03-28 | 984 | 984 | 952 | 952 | 6,000 | 1,904 |
| 2000-03-27 | 988 | 988 | 950 | 952 | 16,000 | 1,904 |
| 2000-03-24 | 990 | 990 | 960 | 963 | 10,000 | 1,926 |
| 2000-03-23 | 960 | 971 | 960 | 970 | 9,000 | 1,940 |
| 2000-03-22 | 970 | 970 | 961 | 961 | 10,000 | 1,922 |
| 2000-03-21 | 970 | 970 | 960 | 970 | 10,000 | 1,940 |
| 2000-03-17 | 949 | 964 | 944 | 944 | 22,000 | 1,888 |
| 2000-03-16 | 915 | 948 | 910 | 948 | 12,000 | 1,896 |
| 2000-03-15 | 915 | 939 | 915 | 939 | 4,000 | 1,878 |
| 2000-03-14 | 915 | 939 | 915 | 939 | 12,000 | 1,878 |
| 2000-03-13 | 900 | 929 | 900 | 915 | 78,000 | 1,830 |
| 2000-03-10 | 930 | 930 | 920 | 924 | 53,000 | 1,848 |
| 2000-03-09 | 920 | 920 | 900 | 920 | 10,000 | 1,840 |
| 2000-03-08 | 915 | 915 | 915 | 915 | 4,000 | 1,830 |
| 2000-03-07 | 901 | 915 | 901 | 915 | 6,000 | 1,830 |
| 2000-03-06 | 880 | 910 | 880 | 898 | 9,000 | 1,796 |
| 2000-03-03 | 890 | 910 | 885 | 910 | 8,000 | 1,820 |
| 2000-03-02 | 890 | 895 | 880 | 880 | 20,000 | 1,760 |
| 2000-03-01 | 909 | 909 | 890 | 890 | 17,000 | 1,780 |
| 2000-02-29 | 879 | 890 | 879 | 889 | 11,000 | 1,778 |
| 2000-02-28 | 890 | 890 | 890 | 890 | 12,000 | 1,780 |
| 2000-02-25 | 870 | 870 | 865 | 865 | 6,000 | 1,730 |
| 2000-02-24 | 870 | 880 | 870 | 874 | 21,000 | 1,748 |
| 2000-02-23 | 870 | 870 | 800 | 800 | 65,000 | 1,600 |
| 2000-02-22 | 856 | 870 | 856 | 870 | 8,000 | 1,740 |
| 2000-02-21 | 880 | 880 | 850 | 854 | 25,000 | 1,708 |
| 2000-02-18 | 891 | 902 | 880 | 880 | 23,000 | 1,760 |
| 2000-02-17 | 901 | 901 | 890 | 890 | 12,000 | 1,780 |
| 2000-02-16 | 917 | 917 | 900 | 902 | 14,000 | 1,804 |
| 2000-02-15 | 926 | 930 | 920 | 920 | 11,000 | 1,840 |
| 2000-02-14 | 902 | 944 | 902 | 926 | 17,000 | 1,852 |
| 2000-02-10 | 920 | 920 | 899 | 900 | 65,000 | 1,800 |
| 2000-02-09 | 936 | 936 | 900 | 910 | 44,000 | 1,820 |
| 2000-02-08 | 960 | 960 | 936 | 936 | 31,000 | 1,872 |
| 2000-02-07 | 971 | 981 | 960 | 960 | 28,000 | 1,920 |
| 2000-02-04 | 970 | 980 | 970 | 970 | 26,000 | 1,940 |
| 2000-02-03 | 970 | 970 | 951 | 960 | 39,000 | 1,920 |
| 2000-02-02 | 950 | 950 | 945 | 950 | 92,000 | 1,900 |
| 2000-02-01 | 949 | 949 | 932 | 932 | 20,000 | 1,864 |
| 2000-01-31 | 945 | 950 | 945 | 950 | 29,000 | 1,900 |
| 2000-01-28 | 946 | 946 | 943 | 943 | 10,000 | 1,886 |
| 2000-01-27 | 950 | 950 | 944 | 946 | 20,000 | 1,892 |
| 2000-01-26 | 978 | 978 | 947 | 948 | 28,000 | 1,896 |
| 2000-01-25 | 945 | 960 | 945 | 948 | 30,000 | 1,896 |
| 2000-01-24 | 968 | 968 | 946 | 950 | 41,000 | 1,900 |
| 2000-01-21 | 961 | 970 | 961 | 963 | 12,000 | 1,926 |
| 2000-01-20 | 970 | 970 | 953 | 970 | 11,000 | 1,940 |
| 2000-01-19 | 989 | 989 | 961 | 970 | 19,000 | 1,940 |
| 2000-01-18 | 970 | 985 | 944 | 984 | 144,000 | 1,968 |
| 2000-01-17 | 1,001 | 1,001 | 952 | 960 | 30,000 | 1,920 |
| 2000-01-14 | 1,020 | 1,020 | 1,001 | 1,001 | 9,000 | 2,002 |
| 2000-01-13 | 1,028 | 1,040 | 1,000 | 1,040 | 4,000 | 2,080 |
| 2000-01-12 | 1,000 | 1,050 | 1,000 | 1,048 | 4,000 | 2,096 |
| 2000-01-11 | 1,040 | 1,040 | 950 | 1,000 | 8,000 | 2,000 |
| 2000-01-07 | 1,000 | 1,020 | 990 | 1,020 | 13,000 | 2,040 |
| 2000-01-06 | 1,000 | 1,000 | 940 | 950 | 14,000 | 1,900 |
| 2000-01-05 | 1,000 | 1,020 | 998 | 1,019 | 9,000 | 2,038 |
| 2000-01-04 | 1,006 | 1,006 | 1,000 | 1,000 | 3,000 | 2,000 |
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
