2899 (株)永谷園ホールディングス の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 787 | 787 | 784 | 784 | 6,000 | 1,568 |
| 2001-12-27 | 783 | 783 | 783 | 783 | 1,000 | 1,566 |
| 2001-12-26 | 790 | 790 | 780 | 780 | 19,000 | 1,560 |
| 2001-12-25 | 793 | 793 | 770 | 770 | 11,000 | 1,540 |
| 2001-12-21 | 795 | 795 | 793 | 795 | 13,000 | 1,590 |
| 2001-12-20 | 787 | 795 | 781 | 795 | 29,000 | 1,590 |
| 2001-12-19 | 782 | 788 | 772 | 788 | 9,000 | 1,576 |
| 2001-12-18 | 773 | 773 | 772 | 772 | 2,000 | 1,544 |
| 2001-12-17 | 780 | 780 | 773 | 773 | 7,000 | 1,546 |
| 2001-12-14 | 745 | 745 | 745 | 745 | 40,000 | 1,490 |
| 2001-12-13 | 795 | 795 | 785 | 795 | 9,000 | 1,590 |
| 2001-12-12 | 782 | 796 | 782 | 795 | 3,000 | 1,590 |
| 2001-12-11 | 783 | 783 | 776 | 776 | 4,000 | 1,552 |
| 2001-12-10 | 794 | 794 | 787 | 787 | 6,000 | 1,574 |
| 2001-12-07 | 798 | 798 | 785 | 798 | 31,000 | 1,596 |
| 2001-12-06 | 778 | 780 | 778 | 780 | 5,000 | 1,560 |
| 2001-12-05 | 779 | 780 | 777 | 778 | 7,000 | 1,556 |
| 2001-12-04 | 775 | 778 | 761 | 778 | 11,000 | 1,556 |
| 2001-12-03 | 779 | 779 | 749 | 750 | 6,000 | 1,500 |
| 2001-11-30 | 751 | 751 | 750 | 750 | 4,000 | 1,500 |
| 2001-11-29 | 752 | 752 | 750 | 751 | 5,000 | 1,502 |
| 2001-11-28 | 760 | 760 | 758 | 758 | 3,000 | 1,516 |
| 2001-11-27 | 779 | 779 | 770 | 770 | 5,000 | 1,540 |
| 2001-11-26 | 779 | 779 | 773 | 773 | 16,000 | 1,546 |
| 2001-11-22 | 771 | 779 | 759 | 761 | 15,000 | 1,522 |
| 2001-11-21 | 762 | 762 | 762 | 762 | 2,000 | 1,524 |
| 2001-11-20 | 779 | 780 | 766 | 766 | 12,000 | 1,532 |
| 2001-11-19 | 765 | 772 | 750 | 750 | 10,000 | 1,500 |
| 2001-11-16 | 761 | 766 | 760 | 765 | 7,000 | 1,530 |
| 2001-11-15 | 730 | 761 | 730 | 761 | 3,000 | 1,522 |
| 2001-11-14 | 755 | 760 | 748 | 750 | 9,000 | 1,500 |
| 2001-11-13 | 750 | 752 | 749 | 749 | 8,000 | 1,498 |
| 2001-11-09 | 740 | 741 | 740 | 740 | 3,000 | 1,480 |
| 2001-11-07 | 757 | 757 | 740 | 740 | 8,000 | 1,480 |
| 2001-11-06 | 745 | 747 | 745 | 747 | 2,000 | 1,494 |
| 2001-11-05 | 759 | 759 | 741 | 750 | 10,000 | 1,500 |
| 2001-11-02 | 746 | 761 | 746 | 752 | 11,000 | 1,504 |
| 2001-11-01 | 750 | 760 | 741 | 741 | 19,000 | 1,482 |
| 2001-10-31 | 783 | 783 | 777 | 780 | 13,000 | 1,560 |
| 2001-10-30 | 766 | 770 | 766 | 770 | 5,000 | 1,540 |
| 2001-10-29 | 783 | 783 | 776 | 776 | 5,000 | 1,552 |
| 2001-10-26 | 790 | 790 | 784 | 784 | 19,000 | 1,568 |
| 2001-10-25 | 778 | 787 | 778 | 787 | 10,000 | 1,574 |
| 2001-10-24 | 757 | 778 | 755 | 778 | 13,000 | 1,556 |
| 2001-10-23 | 770 | 770 | 760 | 760 | 7,000 | 1,520 |
| 2001-10-22 | 752 | 765 | 752 | 765 | 10,000 | 1,530 |
| 2001-10-19 | 752 | 752 | 752 | 752 | 1,000 | 1,504 |
| 2001-10-18 | 740 | 740 | 730 | 732 | 5,000 | 1,464 |
| 2001-10-17 | 740 | 741 | 736 | 740 | 11,000 | 1,480 |
| 2001-10-16 | 761 | 761 | 760 | 760 | 6,000 | 1,520 |
| 2001-10-15 | 779 | 789 | 779 | 779 | 10,000 | 1,558 |
| 2001-10-12 | 790 | 790 | 779 | 780 | 9,000 | 1,560 |
| 2001-10-11 | 789 | 790 | 789 | 790 | 5,000 | 1,580 |
| 2001-10-10 | 794 | 795 | 788 | 788 | 11,000 | 1,576 |
| 2001-10-09 | 745 | 794 | 745 | 784 | 4,000 | 1,568 |
| 2001-10-05 | 791 | 800 | 790 | 800 | 32,000 | 1,600 |
| 2001-10-04 | 791 | 791 | 781 | 782 | 14,000 | 1,564 |
| 2001-10-03 | 780 | 780 | 769 | 769 | 9,000 | 1,538 |
| 2001-10-02 | 765 | 775 | 762 | 773 | 8,000 | 1,546 |
| 2001-10-01 | 765 | 765 | 760 | 760 | 10,000 | 1,520 |
| 2001-09-28 | 716 | 765 | 714 | 765 | 14,000 | 1,530 |
| 2001-09-27 | 716 | 716 | 702 | 716 | 7,000 | 1,432 |
| 2001-09-26 | 717 | 717 | 716 | 716 | 3,000 | 1,432 |
| 2001-09-25 | 740 | 740 | 737 | 738 | 11,000 | 1,476 |
| 2001-09-21 | 740 | 740 | 725 | 725 | 15,000 | 1,450 |
| 2001-09-20 | 730 | 730 | 700 | 704 | 13,000 | 1,408 |
| 2001-09-19 | 705 | 705 | 695 | 697 | 6,000 | 1,394 |
| 2001-09-18 | 690 | 700 | 690 | 695 | 11,000 | 1,390 |
| 2001-09-17 | 723 | 723 | 700 | 710 | 6,000 | 1,420 |
| 2001-09-14 | 720 | 724 | 720 | 724 | 22,000 | 1,448 |
| 2001-09-13 | 700 | 700 | 680 | 700 | 16,000 | 1,400 |
| 2001-09-12 | 700 | 700 | 700 | 700 | 16,000 | 1,400 |
| 2001-09-11 | 730 | 731 | 722 | 722 | 8,000 | 1,444 |
| 2001-09-10 | 730 | 731 | 730 | 731 | 6,000 | 1,462 |
| 2001-09-07 | 730 | 731 | 729 | 731 | 9,000 | 1,462 |
| 2001-09-06 | 730 | 731 | 730 | 731 | 10,000 | 1,462 |
| 2001-09-05 | 730 | 730 | 726 | 730 | 12,000 | 1,460 |
| 2001-09-04 | 745 | 745 | 731 | 731 | 16,000 | 1,462 |
| 2001-09-03 | 752 | 752 | 745 | 745 | 6,000 | 1,490 |
| 2001-08-31 | 759 | 760 | 753 | 753 | 8,000 | 1,506 |
| 2001-08-30 | 760 | 760 | 755 | 760 | 14,000 | 1,520 |
| 2001-08-29 | 760 | 760 | 760 | 760 | 1,000 | 1,520 |
| 2001-08-28 | 760 | 760 | 756 | 760 | 5,000 | 1,520 |
| 2001-08-27 | 789 | 789 | 760 | 760 | 12,000 | 1,520 |
| 2001-08-24 | 769 | 770 | 769 | 769 | 5,000 | 1,538 |
| 2001-08-23 | 760 | 768 | 753 | 768 | 8,000 | 1,536 |
| 2001-08-22 | 779 | 779 | 770 | 770 | 2,000 | 1,540 |
| 2001-08-21 | 779 | 780 | 779 | 780 | 3,000 | 1,560 |
| 2001-08-20 | 778 | 778 | 760 | 777 | 7,000 | 1,554 |
| 2001-08-17 | 770 | 770 | 751 | 760 | 8,000 | 1,520 |
| 2001-08-16 | 780 | 780 | 779 | 779 | 2,000 | 1,558 |
| 2001-08-15 | 780 | 780 | 780 | 780 | 1,000 | 1,560 |
| 2001-08-14 | 785 | 785 | 780 | 780 | 4,000 | 1,560 |
| 2001-08-13 | 770 | 770 | 770 | 770 | 2,000 | 1,540 |
| 2001-08-10 | 788 | 788 | 786 | 786 | 4,000 | 1,572 |
| 2001-08-09 | 765 | 765 | 765 | 765 | 30,000 | 1,530 |
| 2001-08-08 | 765 | 765 | 757 | 765 | 5,000 | 1,530 |
| 2001-08-07 | 785 | 785 | 765 | 768 | 99,000 | 1,536 |
| 2001-08-06 | 753 | 753 | 753 | 753 | 2,000 | 1,506 |
| 2001-08-03 | 789 | 793 | 789 | 793 | 4,000 | 1,586 |
| 2001-08-02 | 790 | 795 | 789 | 795 | 11,000 | 1,590 |
| 2001-08-01 | 771 | 781 | 771 | 781 | 9,000 | 1,562 |
| 2001-07-31 | 773 | 773 | 766 | 773 | 5,000 | 1,546 |
| 2001-07-30 | 751 | 773 | 751 | 773 | 6,000 | 1,546 |
| 2001-07-27 | 790 | 790 | 790 | 790 | 2,000 | 1,580 |
| 2001-07-26 | 800 | 800 | 775 | 795 | 17,000 | 1,590 |
| 2001-07-25 | 774 | 775 | 755 | 775 | 19,000 | 1,550 |
| 2001-07-24 | 771 | 771 | 771 | 771 | 4,000 | 1,542 |
| 2001-07-23 | 779 | 779 | 751 | 751 | 3,000 | 1,502 |
| 2001-07-19 | 774 | 774 | 772 | 773 | 10,000 | 1,546 |
| 2001-07-18 | 750 | 771 | 750 | 771 | 9,000 | 1,542 |
| 2001-07-17 | 779 | 779 | 770 | 770 | 3,000 | 1,540 |
| 2001-07-16 | 750 | 769 | 750 | 769 | 4,000 | 1,538 |
| 2001-07-13 | 750 | 750 | 750 | 750 | 1,000 | 1,500 |
| 2001-07-12 | 778 | 778 | 760 | 760 | 4,000 | 1,520 |
| 2001-07-11 | 770 | 770 | 760 | 760 | 7,000 | 1,520 |
| 2001-07-10 | 750 | 755 | 740 | 740 | 22,000 | 1,480 |
| 2001-07-09 | 761 | 770 | 750 | 758 | 17,000 | 1,516 |
| 2001-07-06 | 770 | 770 | 768 | 770 | 5,000 | 1,540 |
| 2001-07-05 | 771 | 771 | 770 | 770 | 2,000 | 1,540 |
| 2001-07-04 | 770 | 770 | 770 | 770 | 2,000 | 1,540 |
| 2001-07-03 | 772 | 772 | 770 | 770 | 4,000 | 1,540 |
| 2001-07-02 | 771 | 781 | 770 | 772 | 14,000 | 1,544 |
| 2001-06-29 | 803 | 803 | 770 | 770 | 13,000 | 1,540 |
| 2001-06-28 | 797 | 802 | 795 | 802 | 16,000 | 1,604 |
| 2001-06-27 | 799 | 799 | 798 | 798 | 3,000 | 1,596 |
| 2001-06-26 | 800 | 800 | 770 | 799 | 20,000 | 1,598 |
| 2001-06-25 | 789 | 795 | 778 | 778 | 13,000 | 1,556 |
| 2001-06-22 | 780 | 788 | 780 | 788 | 3,000 | 1,576 |
| 2001-06-21 | 772 | 780 | 772 | 780 | 3,000 | 1,560 |
| 2001-06-20 | 756 | 787 | 756 | 772 | 5,000 | 1,544 |
| 2001-06-19 | 780 | 780 | 756 | 756 | 5,000 | 1,512 |
| 2001-06-18 | 790 | 790 | 790 | 790 | 3,000 | 1,580 |
| 2001-06-15 | 764 | 769 | 755 | 755 | 32,000 | 1,510 |
| 2001-06-14 | 765 | 765 | 762 | 762 | 4,000 | 1,524 |
| 2001-06-13 | 770 | 772 | 765 | 765 | 11,000 | 1,530 |
| 2001-06-12 | 777 | 780 | 765 | 765 | 8,000 | 1,530 |
| 2001-06-11 | 798 | 798 | 798 | 798 | 1,000 | 1,596 |
| 2001-06-08 | 809 | 809 | 800 | 800 | 66,000 | 1,600 |
| 2001-06-07 | 780 | 781 | 780 | 781 | 2,000 | 1,562 |
| 2001-06-06 | 771 | 771 | 771 | 771 | 2,000 | 1,542 |
| 2001-06-05 | 771 | 775 | 770 | 771 | 8,000 | 1,542 |
| 2001-06-04 | 790 | 790 | 770 | 770 | 6,000 | 1,540 |
| 2001-06-01 | 760 | 770 | 760 | 770 | 8,000 | 1,540 |
| 2001-05-31 | 758 | 805 | 757 | 763 | 30,000 | 1,526 |
| 2001-05-30 | 770 | 770 | 757 | 757 | 26,000 | 1,514 |
| 2001-05-29 | 775 | 790 | 770 | 775 | 27,000 | 1,550 |
| 2001-05-28 | 807 | 807 | 790 | 800 | 23,000 | 1,600 |
| 2001-05-25 | 810 | 810 | 805 | 805 | 7,000 | 1,610 |
| 2001-05-24 | 818 | 818 | 800 | 800 | 2,000 | 1,600 |
| 2001-05-23 | 799 | 800 | 796 | 800 | 7,000 | 1,600 |
| 2001-05-22 | 820 | 820 | 800 | 800 | 6,000 | 1,600 |
| 2001-05-21 | 818 | 819 | 813 | 819 | 14,000 | 1,638 |
| 2001-05-18 | 820 | 820 | 797 | 820 | 10,000 | 1,640 |
| 2001-05-17 | 808 | 815 | 791 | 791 | 19,000 | 1,582 |
| 2001-05-16 | 809 | 811 | 809 | 809 | 12,000 | 1,618 |
| 2001-05-15 | 810 | 810 | 808 | 808 | 7,000 | 1,616 |
| 2001-05-14 | 810 | 813 | 810 | 813 | 6,000 | 1,626 |
| 2001-05-11 | 813 | 814 | 810 | 810 | 8,000 | 1,620 |
| 2001-05-10 | 812 | 815 | 812 | 812 | 5,000 | 1,624 |
| 2001-05-09 | 810 | 815 | 810 | 815 | 6,000 | 1,630 |
| 2001-05-08 | 815 | 820 | 815 | 815 | 19,000 | 1,630 |
| 2001-05-07 | 815 | 818 | 815 | 815 | 8,000 | 1,630 |
| 2001-05-02 | 815 | 820 | 810 | 810 | 18,000 | 1,620 |
| 2001-05-01 | 821 | 821 | 810 | 813 | 15,000 | 1,626 |
| 2001-04-27 | 818 | 818 | 814 | 814 | 4,000 | 1,628 |
| 2001-04-26 | 815 | 820 | 815 | 819 | 21,000 | 1,638 |
| 2001-04-25 | 801 | 810 | 801 | 810 | 12,000 | 1,620 |
| 2001-04-24 | 809 | 809 | 800 | 800 | 10,000 | 1,600 |
| 2001-04-23 | 800 | 813 | 800 | 813 | 3,000 | 1,626 |
| 2001-04-20 | 803 | 804 | 800 | 803 | 11,000 | 1,606 |
| 2001-04-19 | 811 | 814 | 810 | 814 | 10,000 | 1,628 |
| 2001-04-18 | 797 | 820 | 796 | 820 | 13,000 | 1,640 |
| 2001-04-17 | 795 | 796 | 795 | 796 | 5,000 | 1,592 |
| 2001-04-16 | 795 | 801 | 795 | 800 | 11,000 | 1,600 |
| 2001-04-13 | 797 | 800 | 793 | 800 | 14,000 | 1,600 |
| 2001-04-12 | 781 | 781 | 781 | 781 | 4,000 | 1,562 |
| 2001-04-11 | 782 | 782 | 753 | 753 | 51,000 | 1,506 |
| 2001-04-10 | 800 | 800 | 780 | 780 | 13,000 | 1,560 |
| 2001-04-09 | 779 | 792 | 779 | 792 | 6,000 | 1,584 |
| 2001-04-06 | 813 | 813 | 803 | 809 | 9,000 | 1,618 |
| 2001-04-05 | 805 | 807 | 796 | 796 | 11,000 | 1,592 |
| 2001-04-04 | 815 | 815 | 808 | 813 | 6,000 | 1,626 |
| 2001-04-03 | 809 | 815 | 809 | 815 | 5,000 | 1,630 |
| 2001-04-02 | 775 | 815 | 775 | 809 | 9,000 | 1,618 |
| 2001-03-30 | 828 | 828 | 805 | 805 | 6,000 | 1,610 |
| 2001-03-29 | 830 | 830 | 825 | 825 | 6,000 | 1,650 |
| 2001-03-28 | 840 | 840 | 827 | 840 | 9,000 | 1,680 |
| 2001-03-27 | 822 | 849 | 822 | 826 | 18,000 | 1,652 |
| 2001-03-26 | 829 | 830 | 825 | 830 | 20,000 | 1,660 |
| 2001-03-23 | 805 | 807 | 800 | 800 | 13,000 | 1,600 |
| 2001-03-22 | 788 | 805 | 780 | 805 | 24,000 | 1,610 |
| 2001-03-21 | 756 | 788 | 756 | 788 | 15,000 | 1,576 |
| 2001-03-19 | 759 | 759 | 756 | 756 | 3,000 | 1,512 |
| 2001-03-16 | 741 | 756 | 740 | 745 | 34,000 | 1,490 |
| 2001-03-15 | 742 | 760 | 742 | 758 | 8,000 | 1,516 |
| 2001-03-14 | 760 | 760 | 740 | 740 | 40,000 | 1,480 |
| 2001-03-13 | 778 | 778 | 760 | 761 | 25,000 | 1,522 |
| 2001-03-12 | 768 | 768 | 750 | 756 | 6,000 | 1,512 |
| 2001-03-09 | 770 | 770 | 761 | 770 | 27,000 | 1,540 |
| 2001-03-08 | 770 | 770 | 769 | 770 | 10,000 | 1,540 |
| 2001-03-07 | 760 | 760 | 759 | 760 | 7,000 | 1,520 |
| 2001-03-06 | 760 | 760 | 759 | 759 | 6,000 | 1,518 |
| 2001-03-05 | 775 | 776 | 761 | 761 | 8,000 | 1,522 |
| 2001-03-02 | 746 | 776 | 746 | 776 | 3,000 | 1,552 |
| 2001-03-01 | 775 | 775 | 745 | 745 | 26,000 | 1,490 |
| 2001-02-28 | 759 | 774 | 750 | 750 | 7,000 | 1,500 |
| 2001-02-27 | 740 | 759 | 735 | 759 | 31,000 | 1,518 |
| 2001-02-26 | 750 | 750 | 739 | 740 | 41,000 | 1,480 |
| 2001-02-23 | 750 | 755 | 745 | 750 | 28,000 | 1,500 |
| 2001-02-22 | 760 | 760 | 750 | 750 | 6,000 | 1,500 |
| 2001-02-21 | 770 | 770 | 760 | 760 | 6,000 | 1,520 |
| 2001-02-20 | 773 | 773 | 760 | 770 | 14,000 | 1,540 |
| 2001-02-19 | 775 | 775 | 770 | 770 | 2,000 | 1,540 |
| 2001-02-16 | 778 | 778 | 778 | 778 | 2,000 | 1,556 |
| 2001-02-15 | 780 | 780 | 771 | 778 | 16,000 | 1,556 |
| 2001-02-14 | 780 | 780 | 780 | 780 | 4,000 | 1,560 |
| 2001-02-13 | 780 | 780 | 779 | 780 | 13,000 | 1,560 |
| 2001-02-09 | 779 | 779 | 774 | 774 | 4,000 | 1,548 |
| 2001-02-08 | 770 | 770 | 760 | 760 | 3,000 | 1,520 |
| 2001-02-07 | 793 | 793 | 771 | 771 | 8,000 | 1,542 |
| 2001-02-06 | 790 | 790 | 757 | 789 | 21,000 | 1,578 |
| 2001-02-05 | 750 | 797 | 740 | 797 | 26,000 | 1,594 |
| 2001-02-02 | 740 | 750 | 740 | 750 | 16,000 | 1,500 |
| 2001-02-01 | 750 | 758 | 746 | 746 | 16,000 | 1,492 |
| 2001-01-31 | 752 | 753 | 750 | 751 | 12,000 | 1,502 |
| 2001-01-30 | 755 | 755 | 750 | 752 | 28,000 | 1,504 |
| 2001-01-29 | 751 | 759 | 751 | 752 | 5,000 | 1,504 |
| 2001-01-26 | 757 | 758 | 750 | 750 | 39,000 | 1,500 |
| 2001-01-25 | 751 | 755 | 751 | 755 | 29,000 | 1,510 |
| 2001-01-24 | 755 | 755 | 752 | 754 | 21,000 | 1,508 |
| 2001-01-23 | 761 | 761 | 757 | 760 | 9,000 | 1,520 |
| 2001-01-22 | 770 | 770 | 760 | 762 | 17,000 | 1,524 |
| 2001-01-19 | 780 | 780 | 771 | 780 | 11,000 | 1,560 |
| 2001-01-18 | 780 | 780 | 780 | 780 | 8,000 | 1,560 |
| 2001-01-16 | 771 | 780 | 770 | 780 | 4,000 | 1,560 |
| 2001-01-15 | 780 | 780 | 770 | 770 | 7,000 | 1,540 |
| 2001-01-12 | 780 | 780 | 770 | 780 | 7,000 | 1,560 |
| 2001-01-11 | 790 | 790 | 780 | 780 | 4,000 | 1,560 |
| 2001-01-10 | 760 | 778 | 760 | 770 | 9,000 | 1,540 |
| 2001-01-09 | 787 | 787 | 777 | 777 | 4,000 | 1,554 |
| 2001-01-05 | 790 | 799 | 780 | 799 | 3,000 | 1,598 |
| 2001-01-04 | 781 | 781 | 780 | 780 | 5,000 | 1,560 |
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