2899 (株)永谷園ホールディングス の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 716 | 716 | 716 | 716 | 9,000 | 1,432 |
| 2002-12-27 | 717 | 727 | 717 | 726 | 18,000 | 1,452 |
| 2002-12-26 | 694 | 711 | 694 | 711 | 11,000 | 1,422 |
| 2002-12-25 | 699 | 699 | 686 | 695 | 42,000 | 1,390 |
| 2002-12-24 | 686 | 694 | 686 | 689 | 39,000 | 1,378 |
| 2002-12-20 | 700 | 700 | 688 | 695 | 33,000 | 1,390 |
| 2002-12-19 | 682 | 700 | 680 | 700 | 30,000 | 1,400 |
| 2002-12-18 | 700 | 709 | 689 | 689 | 43,000 | 1,378 |
| 2002-12-17 | 711 | 717 | 710 | 710 | 48,000 | 1,420 |
| 2002-12-16 | 713 | 720 | 710 | 718 | 26,000 | 1,436 |
| 2002-12-13 | 750 | 750 | 736 | 736 | 52,000 | 1,472 |
| 2002-12-12 | 747 | 753 | 745 | 748 | 19,000 | 1,496 |
| 2002-12-11 | 760 | 760 | 752 | 757 | 36,000 | 1,514 |
| 2002-12-10 | 740 | 758 | 740 | 751 | 21,000 | 1,502 |
| 2002-12-09 | 756 | 756 | 736 | 748 | 11,000 | 1,496 |
| 2002-12-06 | 759 | 760 | 753 | 756 | 12,000 | 1,512 |
| 2002-12-05 | 763 | 764 | 760 | 764 | 9,000 | 1,528 |
| 2002-12-04 | 761 | 762 | 753 | 762 | 19,000 | 1,524 |
| 2002-12-03 | 757 | 763 | 756 | 762 | 20,000 | 1,524 |
| 2002-12-02 | 751 | 756 | 751 | 754 | 20,000 | 1,508 |
| 2002-11-29 | 760 | 770 | 760 | 768 | 40,000 | 1,536 |
| 2002-11-28 | 748 | 767 | 748 | 767 | 32,000 | 1,534 |
| 2002-11-27 | 755 | 763 | 749 | 755 | 29,000 | 1,510 |
| 2002-11-26 | 764 | 764 | 754 | 754 | 13,000 | 1,508 |
| 2002-11-25 | 769 | 770 | 758 | 764 | 27,000 | 1,528 |
| 2002-11-22 | 758 | 759 | 751 | 759 | 17,000 | 1,518 |
| 2002-11-21 | 737 | 748 | 737 | 748 | 14,000 | 1,496 |
| 2002-11-20 | 733 | 750 | 728 | 746 | 22,000 | 1,492 |
| 2002-11-19 | 755 | 755 | 729 | 734 | 15,000 | 1,468 |
| 2002-11-18 | 762 | 762 | 753 | 760 | 11,000 | 1,520 |
| 2002-11-15 | 769 | 769 | 762 | 762 | 11,000 | 1,524 |
| 2002-11-14 | 765 | 765 | 760 | 760 | 8,000 | 1,520 |
| 2002-11-13 | 777 | 777 | 769 | 769 | 10,000 | 1,538 |
| 2002-11-12 | 768 | 778 | 768 | 778 | 8,000 | 1,556 |
| 2002-11-11 | 769 | 773 | 768 | 768 | 5,000 | 1,536 |
| 2002-11-08 | 776 | 776 | 771 | 774 | 14,000 | 1,548 |
| 2002-11-07 | 777 | 778 | 770 | 778 | 16,000 | 1,556 |
| 2002-11-06 | 775 | 779 | 775 | 777 | 20,000 | 1,554 |
| 2002-11-05 | 780 | 780 | 770 | 779 | 13,000 | 1,558 |
| 2002-11-01 | 777 | 777 | 777 | 777 | 2,000 | 1,554 |
| 2002-10-31 | 779 | 779 | 763 | 779 | 11,000 | 1,558 |
| 2002-10-30 | 766 | 780 | 766 | 780 | 19,000 | 1,560 |
| 2002-10-29 | 774 | 775 | 774 | 775 | 9,000 | 1,550 |
| 2002-10-28 | 767 | 770 | 766 | 770 | 12,000 | 1,540 |
| 2002-10-25 | 755 | 757 | 755 | 757 | 9,000 | 1,514 |
| 2002-10-24 | 760 | 766 | 752 | 752 | 12,000 | 1,504 |
| 2002-10-23 | 760 | 761 | 756 | 756 | 14,000 | 1,512 |
| 2002-10-22 | 768 | 768 | 761 | 761 | 5,000 | 1,522 |
| 2002-10-21 | 772 | 772 | 762 | 768 | 13,000 | 1,536 |
| 2002-10-18 | 770 | 771 | 770 | 771 | 2,000 | 1,542 |
| 2002-10-17 | 771 | 771 | 768 | 771 | 3,000 | 1,542 |
| 2002-10-16 | 773 | 774 | 773 | 774 | 4,000 | 1,548 |
| 2002-10-15 | 768 | 773 | 768 | 773 | 5,000 | 1,546 |
| 2002-10-11 | 750 | 771 | 750 | 769 | 13,000 | 1,538 |
| 2002-10-10 | 756 | 756 | 750 | 750 | 6,000 | 1,500 |
| 2002-10-09 | 770 | 770 | 755 | 756 | 14,000 | 1,512 |
| 2002-10-08 | 755 | 760 | 755 | 760 | 12,000 | 1,520 |
| 2002-10-07 | 758 | 761 | 758 | 760 | 20,000 | 1,520 |
| 2002-10-04 | 763 | 770 | 763 | 770 | 4,000 | 1,540 |
| 2002-10-03 | 776 | 776 | 763 | 763 | 13,000 | 1,526 |
| 2002-10-02 | 777 | 777 | 768 | 768 | 5,000 | 1,536 |
| 2002-10-01 | 775 | 775 | 768 | 768 | 12,000 | 1,536 |
| 2002-09-30 | 772 | 779 | 772 | 779 | 6,000 | 1,558 |
| 2002-09-27 | 780 | 783 | 778 | 782 | 10,000 | 1,564 |
| 2002-09-26 | 772 | 780 | 768 | 778 | 17,000 | 1,556 |
| 2002-09-25 | 769 | 772 | 769 | 771 | 11,000 | 1,542 |
| 2002-09-24 | 764 | 770 | 759 | 770 | 24,000 | 1,540 |
| 2002-09-20 | 766 | 766 | 739 | 754 | 69,000 | 1,508 |
| 2002-09-19 | 785 | 789 | 766 | 766 | 15,000 | 1,532 |
| 2002-09-18 | 784 | 784 | 777 | 782 | 10,000 | 1,564 |
| 2002-09-17 | 770 | 780 | 770 | 780 | 36,000 | 1,560 |
| 2002-09-13 | 779 | 779 | 757 | 764 | 46,000 | 1,528 |
| 2002-09-12 | 750 | 770 | 750 | 770 | 16,000 | 1,540 |
| 2002-09-11 | 746 | 747 | 745 | 747 | 9,000 | 1,494 |
| 2002-09-10 | 740 | 747 | 740 | 746 | 9,000 | 1,492 |
| 2002-09-09 | 746 | 748 | 740 | 740 | 10,000 | 1,480 |
| 2002-09-06 | 741 | 746 | 741 | 745 | 6,000 | 1,490 |
| 2002-09-05 | 754 | 754 | 743 | 744 | 15,000 | 1,488 |
| 2002-09-04 | 745 | 747 | 740 | 744 | 16,000 | 1,488 |
| 2002-09-03 | 756 | 757 | 742 | 746 | 18,000 | 1,492 |
| 2002-09-02 | 751 | 751 | 746 | 746 | 16,000 | 1,492 |
| 2002-08-30 | 750 | 756 | 748 | 751 | 26,000 | 1,502 |
| 2002-08-29 | 763 | 768 | 763 | 764 | 13,000 | 1,528 |
| 2002-08-28 | 789 | 789 | 775 | 776 | 15,000 | 1,552 |
| 2002-08-27 | 793 | 793 | 773 | 790 | 18,000 | 1,580 |
| 2002-08-26 | 778 | 798 | 777 | 798 | 30,000 | 1,596 |
| 2002-08-23 | 780 | 780 | 776 | 776 | 23,000 | 1,552 |
| 2002-08-22 | 771 | 780 | 761 | 780 | 25,000 | 1,560 |
| 2002-08-21 | 760 | 761 | 750 | 761 | 16,000 | 1,522 |
| 2002-08-20 | 769 | 769 | 751 | 761 | 18,000 | 1,522 |
| 2002-08-19 | 765 | 765 | 750 | 759 | 15,000 | 1,518 |
| 2002-08-16 | 770 | 770 | 747 | 748 | 13,000 | 1,496 |
| 2002-08-15 | 761 | 769 | 750 | 750 | 10,000 | 1,500 |
| 2002-08-14 | 766 | 766 | 761 | 761 | 10,000 | 1,522 |
| 2002-08-13 | 757 | 757 | 747 | 756 | 7,000 | 1,512 |
| 2002-08-12 | 749 | 758 | 748 | 748 | 11,000 | 1,496 |
| 2002-08-09 | 760 | 760 | 746 | 746 | 16,000 | 1,492 |
| 2002-08-08 | 743 | 753 | 743 | 753 | 3,000 | 1,506 |
| 2002-08-07 | 745 | 745 | 742 | 742 | 8,000 | 1,484 |
| 2002-08-06 | 736 | 745 | 736 | 745 | 5,000 | 1,490 |
| 2002-08-05 | 733 | 736 | 733 | 736 | 2,000 | 1,472 |
| 2002-08-02 | 750 | 758 | 747 | 747 | 11,000 | 1,494 |
| 2002-08-01 | 740 | 740 | 738 | 738 | 13,000 | 1,476 |
| 2002-07-31 | 773 | 774 | 756 | 760 | 16,000 | 1,520 |
| 2002-07-30 | 788 | 788 | 777 | 777 | 5,000 | 1,554 |
| 2002-07-29 | 774 | 800 | 761 | 798 | 42,000 | 1,596 |
| 2002-07-26 | 759 | 780 | 734 | 780 | 37,000 | 1,560 |
| 2002-07-25 | 739 | 757 | 739 | 757 | 11,000 | 1,514 |
| 2002-07-24 | 730 | 738 | 728 | 728 | 11,000 | 1,456 |
| 2002-07-23 | 736 | 736 | 730 | 730 | 9,000 | 1,460 |
| 2002-07-22 | 732 | 738 | 728 | 738 | 11,000 | 1,476 |
| 2002-07-19 | 731 | 732 | 731 | 731 | 11,000 | 1,462 |
| 2002-07-18 | 735 | 735 | 731 | 732 | 8,000 | 1,464 |
| 2002-07-17 | 736 | 736 | 731 | 734 | 7,000 | 1,468 |
| 2002-07-16 | 740 | 742 | 730 | 736 | 25,000 | 1,472 |
| 2002-07-15 | 750 | 756 | 745 | 745 | 4,000 | 1,490 |
| 2002-07-12 | 760 | 760 | 750 | 750 | 3,000 | 1,500 |
| 2002-07-11 | 752 | 752 | 750 | 750 | 5,000 | 1,500 |
| 2002-07-10 | 750 | 750 | 750 | 750 | 4,000 | 1,500 |
| 2002-07-09 | 750 | 750 | 746 | 749 | 5,000 | 1,498 |
| 2002-07-08 | 750 | 750 | 747 | 750 | 3,000 | 1,500 |
| 2002-07-05 | 749 | 749 | 748 | 748 | 3,000 | 1,496 |
| 2002-07-04 | 744 | 748 | 740 | 740 | 10,000 | 1,480 |
| 2002-07-03 | 731 | 759 | 731 | 759 | 13,000 | 1,518 |
| 2002-07-02 | 730 | 734 | 730 | 730 | 13,000 | 1,460 |
| 2002-07-01 | 744 | 744 | 735 | 735 | 7,000 | 1,470 |
| 2002-06-28 | 730 | 735 | 730 | 734 | 13,000 | 1,468 |
| 2002-06-27 | 736 | 739 | 730 | 731 | 14,000 | 1,462 |
| 2002-06-26 | 760 | 760 | 736 | 736 | 16,000 | 1,472 |
| 2002-06-25 | 757 | 757 | 746 | 750 | 6,000 | 1,500 |
| 2002-06-24 | 740 | 757 | 740 | 757 | 11,000 | 1,514 |
| 2002-06-21 | 737 | 740 | 737 | 738 | 5,000 | 1,476 |
| 2002-06-20 | 746 | 746 | 737 | 737 | 8,000 | 1,474 |
| 2002-06-19 | 740 | 745 | 736 | 736 | 11,000 | 1,472 |
| 2002-06-18 | 736 | 744 | 736 | 739 | 11,000 | 1,478 |
| 2002-06-17 | 758 | 760 | 735 | 735 | 17,000 | 1,470 |
| 2002-06-14 | 755 | 762 | 753 | 758 | 90,000 | 1,516 |
| 2002-06-13 | 770 | 770 | 765 | 765 | 5,000 | 1,530 |
| 2002-06-12 | 770 | 777 | 770 | 777 | 4,000 | 1,554 |
| 2002-06-11 | 779 | 779 | 776 | 776 | 6,000 | 1,552 |
| 2002-06-10 | 779 | 779 | 779 | 779 | 1,000 | 1,558 |
| 2002-06-07 | 788 | 788 | 776 | 780 | 29,000 | 1,560 |
| 2002-06-06 | 775 | 775 | 768 | 768 | 19,000 | 1,536 |
| 2002-06-05 | 774 | 775 | 773 | 773 | 9,000 | 1,546 |
| 2002-06-04 | 778 | 778 | 775 | 775 | 7,000 | 1,550 |
| 2002-06-03 | 780 | 783 | 775 | 776 | 10,000 | 1,552 |
| 2002-05-31 | 774 | 780 | 773 | 774 | 23,000 | 1,548 |
| 2002-05-30 | 784 | 784 | 777 | 777 | 6,000 | 1,554 |
| 2002-05-29 | 792 | 792 | 770 | 770 | 19,000 | 1,540 |
| 2002-05-28 | 794 | 794 | 787 | 790 | 12,000 | 1,580 |
| 2002-05-27 | 790 | 790 | 786 | 788 | 11,000 | 1,576 |
| 2002-05-24 | 780 | 783 | 779 | 783 | 14,000 | 1,566 |
| 2002-05-23 | 777 | 780 | 777 | 780 | 4,000 | 1,560 |
| 2002-05-22 | 777 | 777 | 772 | 772 | 2,000 | 1,544 |
| 2002-05-21 | 788 | 788 | 772 | 777 | 6,000 | 1,554 |
| 2002-05-20 | 789 | 789 | 780 | 780 | 10,000 | 1,560 |
| 2002-05-17 | 780 | 780 | 779 | 779 | 2,000 | 1,558 |
| 2002-05-15 | 773 | 778 | 770 | 770 | 7,000 | 1,540 |
| 2002-05-14 | 775 | 778 | 773 | 773 | 7,000 | 1,546 |
| 2002-05-13 | 770 | 770 | 770 | 770 | 1,000 | 1,540 |
| 2002-05-10 | 766 | 766 | 765 | 765 | 4,000 | 1,530 |
| 2002-05-09 | 764 | 770 | 764 | 765 | 7,000 | 1,530 |
| 2002-05-08 | 762 | 765 | 762 | 763 | 7,000 | 1,526 |
| 2002-05-07 | 762 | 765 | 762 | 762 | 6,000 | 1,524 |
| 2002-05-02 | 779 | 779 | 779 | 779 | 3,000 | 1,558 |
| 2002-05-01 | 777 | 779 | 767 | 779 | 5,000 | 1,558 |
| 2002-04-30 | 764 | 773 | 763 | 767 | 6,000 | 1,534 |
| 2002-04-26 | 776 | 776 | 762 | 762 | 13,000 | 1,524 |
| 2002-04-25 | 782 | 782 | 777 | 777 | 7,000 | 1,554 |
| 2002-04-24 | 777 | 781 | 777 | 781 | 5,000 | 1,562 |
| 2002-04-23 | 776 | 796 | 776 | 783 | 5,000 | 1,566 |
| 2002-04-22 | 780 | 780 | 774 | 774 | 4,000 | 1,548 |
| 2002-04-19 | 776 | 776 | 776 | 776 | 2,000 | 1,552 |
| 2002-04-18 | 780 | 780 | 775 | 780 | 18,000 | 1,560 |
| 2002-04-17 | 790 | 790 | 788 | 788 | 3,000 | 1,576 |
| 2002-04-16 | 761 | 798 | 761 | 796 | 11,000 | 1,592 |
| 2002-04-15 | 760 | 763 | 760 | 760 | 7,000 | 1,520 |
| 2002-04-12 | 765 | 782 | 765 | 782 | 5,000 | 1,564 |
| 2002-04-11 | 772 | 773 | 772 | 773 | 2,000 | 1,546 |
| 2002-04-10 | 784 | 784 | 770 | 770 | 8,000 | 1,540 |
| 2002-04-09 | 791 | 791 | 784 | 784 | 5,000 | 1,568 |
| 2002-04-08 | 777 | 779 | 771 | 771 | 5,000 | 1,542 |
| 2002-04-05 | 778 | 785 | 778 | 785 | 5,000 | 1,570 |
| 2002-04-04 | 773 | 780 | 773 | 778 | 9,000 | 1,556 |
| 2002-04-03 | 762 | 788 | 762 | 771 | 6,000 | 1,542 |
| 2002-04-02 | 782 | 789 | 762 | 762 | 12,000 | 1,524 |
| 2002-04-01 | 771 | 772 | 752 | 752 | 7,000 | 1,504 |
| 2002-03-29 | 785 | 791 | 779 | 779 | 16,000 | 1,558 |
| 2002-03-28 | 810 | 815 | 804 | 815 | 11,000 | 1,630 |
| 2002-03-27 | 790 | 810 | 790 | 810 | 5,000 | 1,620 |
| 2002-03-26 | 781 | 800 | 781 | 790 | 6,000 | 1,580 |
| 2002-03-25 | 830 | 849 | 807 | 807 | 26,000 | 1,614 |
| 2002-03-22 | 815 | 815 | 810 | 810 | 14,000 | 1,620 |
| 2002-03-20 | 810 | 820 | 810 | 815 | 18,000 | 1,630 |
| 2002-03-19 | 801 | 810 | 800 | 810 | 23,000 | 1,620 |
| 2002-03-18 | 814 | 814 | 801 | 801 | 10,000 | 1,602 |
| 2002-03-15 | 800 | 800 | 787 | 794 | 14,000 | 1,588 |
| 2002-03-14 | 816 | 816 | 807 | 807 | 7,000 | 1,614 |
| 2002-03-13 | 801 | 803 | 801 | 801 | 8,000 | 1,602 |
| 2002-03-12 | 820 | 820 | 802 | 802 | 11,000 | 1,604 |
| 2002-03-11 | 813 | 820 | 811 | 820 | 23,000 | 1,640 |
| 2002-03-08 | 813 | 815 | 808 | 812 | 71,000 | 1,624 |
| 2002-03-07 | 812 | 814 | 810 | 813 | 13,000 | 1,626 |
| 2002-03-06 | 811 | 811 | 793 | 802 | 16,000 | 1,604 |
| 2002-03-05 | 815 | 815 | 795 | 810 | 10,000 | 1,620 |
| 2002-03-04 | 805 | 815 | 805 | 815 | 23,000 | 1,630 |
| 2002-03-01 | 808 | 808 | 780 | 807 | 11,000 | 1,614 |
| 2002-02-28 | 799 | 808 | 780 | 808 | 16,000 | 1,616 |
| 2002-02-27 | 799 | 800 | 794 | 800 | 23,000 | 1,600 |
| 2002-02-26 | 784 | 790 | 784 | 790 | 20,000 | 1,580 |
| 2002-02-25 | 779 | 780 | 776 | 780 | 8,000 | 1,560 |
| 2002-02-22 | 785 | 785 | 781 | 781 | 11,000 | 1,562 |
| 2002-02-21 | 779 | 782 | 779 | 780 | 10,000 | 1,560 |
| 2002-02-20 | 780 | 780 | 774 | 780 | 7,000 | 1,560 |
| 2002-02-19 | 773 | 781 | 772 | 781 | 10,000 | 1,562 |
| 2002-02-18 | 781 | 781 | 773 | 773 | 3,000 | 1,546 |
| 2002-02-15 | 784 | 784 | 780 | 781 | 6,000 | 1,562 |
| 2002-02-14 | 780 | 785 | 780 | 784 | 12,000 | 1,568 |
| 2002-02-13 | 770 | 780 | 770 | 780 | 16,000 | 1,560 |
| 2002-02-12 | 757 | 768 | 757 | 760 | 5,000 | 1,520 |
| 2002-02-08 | 760 | 767 | 760 | 767 | 21,000 | 1,534 |
| 2002-02-07 | 766 | 766 | 754 | 760 | 7,000 | 1,520 |
| 2002-02-06 | 751 | 764 | 750 | 764 | 9,000 | 1,528 |
| 2002-02-05 | 755 | 768 | 755 | 765 | 12,000 | 1,530 |
| 2002-02-04 | 760 | 760 | 755 | 755 | 6,000 | 1,510 |
| 2002-02-01 | 761 | 771 | 760 | 760 | 4,000 | 1,520 |
| 2002-01-31 | 773 | 773 | 761 | 761 | 5,000 | 1,522 |
| 2002-01-30 | 766 | 773 | 764 | 773 | 7,000 | 1,546 |
| 2002-01-29 | 770 | 770 | 766 | 766 | 2,000 | 1,532 |
| 2002-01-28 | 774 | 777 | 765 | 765 | 13,000 | 1,530 |
| 2002-01-25 | 759 | 764 | 759 | 764 | 5,000 | 1,528 |
| 2002-01-24 | 749 | 757 | 749 | 757 | 4,000 | 1,514 |
| 2002-01-23 | 756 | 757 | 750 | 753 | 9,000 | 1,506 |
| 2002-01-22 | 780 | 780 | 769 | 779 | 14,000 | 1,558 |
| 2002-01-21 | 780 | 780 | 774 | 780 | 20,000 | 1,560 |
| 2002-01-18 | 750 | 780 | 750 | 780 | 12,000 | 1,560 |
| 2002-01-17 | 760 | 760 | 746 | 746 | 6,000 | 1,492 |
| 2002-01-16 | 750 | 757 | 750 | 757 | 3,000 | 1,514 |
| 2002-01-15 | 750 | 750 | 740 | 740 | 7,000 | 1,480 |
| 2002-01-11 | 767 | 767 | 740 | 740 | 24,000 | 1,480 |
| 2002-01-10 | 767 | 767 | 750 | 751 | 10,000 | 1,502 |
| 2002-01-09 | 760 | 768 | 757 | 767 | 6,000 | 1,534 |
| 2002-01-08 | 770 | 781 | 760 | 760 | 11,000 | 1,520 |
| 2002-01-07 | 781 | 785 | 781 | 783 | 8,000 | 1,566 |
| 2002-01-04 | 782 | 782 | 780 | 781 | 3,000 | 1,562 |
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
