2899 (株)永谷園ホールディングス の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 803 | 803 | 800 | 803 | 4,000 | 1,606 |
| 2003-12-29 | 809 | 809 | 799 | 803 | 14,000 | 1,606 |
| 2003-12-26 | 811 | 812 | 807 | 808 | 16,000 | 1,616 |
| 2003-12-25 | 810 | 810 | 810 | 810 | 5,000 | 1,620 |
| 2003-12-24 | 810 | 810 | 805 | 809 | 8,000 | 1,618 |
| 2003-12-22 | 802 | 810 | 802 | 810 | 19,000 | 1,620 |
| 2003-12-19 | 807 | 807 | 803 | 807 | 7,000 | 1,614 |
| 2003-12-18 | 803 | 803 | 803 | 803 | 1,000 | 1,606 |
| 2003-12-17 | 806 | 806 | 804 | 804 | 4,000 | 1,608 |
| 2003-12-16 | 805 | 808 | 805 | 806 | 7,000 | 1,612 |
| 2003-12-15 | 805 | 808 | 805 | 807 | 18,000 | 1,614 |
| 2003-12-12 | 806 | 806 | 802 | 804 | 43,000 | 1,608 |
| 2003-12-11 | 810 | 810 | 800 | 805 | 33,000 | 1,610 |
| 2003-12-10 | 807 | 810 | 802 | 805 | 13,000 | 1,610 |
| 2003-12-09 | 802 | 809 | 802 | 804 | 5,000 | 1,608 |
| 2003-12-08 | 809 | 809 | 800 | 800 | 5,000 | 1,600 |
| 2003-12-05 | 809 | 812 | 809 | 809 | 12,000 | 1,618 |
| 2003-12-04 | 802 | 810 | 800 | 809 | 12,000 | 1,618 |
| 2003-12-03 | 806 | 806 | 803 | 803 | 6,000 | 1,606 |
| 2003-12-02 | 801 | 807 | 800 | 807 | 9,000 | 1,614 |
| 2003-12-01 | 796 | 802 | 796 | 800 | 7,000 | 1,600 |
| 2003-11-28 | 809 | 809 | 795 | 795 | 10,000 | 1,590 |
| 2003-11-27 | 807 | 809 | 807 | 809 | 3,000 | 1,618 |
| 2003-11-26 | 807 | 807 | 803 | 803 | 16,000 | 1,606 |
| 2003-11-25 | 809 | 809 | 802 | 803 | 12,000 | 1,606 |
| 2003-11-21 | 800 | 800 | 799 | 799 | 7,000 | 1,598 |
| 2003-11-20 | 790 | 800 | 790 | 799 | 11,000 | 1,598 |
| 2003-11-19 | 787 | 800 | 786 | 800 | 6,000 | 1,600 |
| 2003-11-18 | 790 | 806 | 786 | 806 | 11,000 | 1,612 |
| 2003-11-17 | 808 | 808 | 798 | 798 | 8,000 | 1,596 |
| 2003-11-14 | 809 | 809 | 805 | 805 | 14,000 | 1,610 |
| 2003-11-13 | 805 | 805 | 802 | 803 | 5,000 | 1,606 |
| 2003-11-12 | 808 | 808 | 805 | 805 | 8,000 | 1,610 |
| 2003-11-11 | 812 | 812 | 802 | 804 | 20,000 | 1,608 |
| 2003-11-10 | 811 | 811 | 807 | 807 | 2,000 | 1,614 |
| 2003-11-07 | 806 | 810 | 806 | 808 | 6,000 | 1,616 |
| 2003-11-06 | 806 | 810 | 805 | 805 | 7,000 | 1,610 |
| 2003-11-05 | 807 | 807 | 803 | 807 | 7,000 | 1,614 |
| 2003-11-04 | 794 | 803 | 794 | 803 | 10,000 | 1,606 |
| 2003-10-31 | 793 | 794 | 792 | 792 | 6,000 | 1,584 |
| 2003-10-30 | 790 | 798 | 790 | 793 | 10,000 | 1,586 |
| 2003-10-29 | 801 | 804 | 800 | 800 | 7,000 | 1,600 |
| 2003-10-28 | 797 | 801 | 797 | 801 | 8,000 | 1,602 |
| 2003-10-27 | 804 | 804 | 797 | 797 | 18,000 | 1,594 |
| 2003-10-24 | 801 | 802 | 795 | 795 | 16,000 | 1,590 |
| 2003-10-23 | 808 | 808 | 796 | 796 | 28,000 | 1,592 |
| 2003-10-22 | 807 | 808 | 806 | 808 | 10,000 | 1,616 |
| 2003-10-21 | 810 | 810 | 807 | 807 | 8,000 | 1,614 |
| 2003-10-20 | 806 | 809 | 806 | 809 | 5,000 | 1,618 |
| 2003-10-17 | 810 | 810 | 802 | 805 | 7,000 | 1,610 |
| 2003-10-16 | 811 | 811 | 810 | 810 | 4,000 | 1,620 |
| 2003-10-15 | 810 | 815 | 810 | 810 | 9,000 | 1,620 |
| 2003-10-14 | 814 | 814 | 808 | 808 | 9,000 | 1,616 |
| 2003-10-10 | 808 | 813 | 806 | 806 | 25,000 | 1,612 |
| 2003-10-09 | 804 | 810 | 804 | 806 | 8,000 | 1,612 |
| 2003-10-08 | 807 | 807 | 804 | 804 | 10,000 | 1,608 |
| 2003-10-07 | 806 | 807 | 805 | 806 | 9,000 | 1,612 |
| 2003-10-06 | 817 | 817 | 810 | 810 | 8,000 | 1,620 |
| 2003-10-03 | 809 | 817 | 803 | 817 | 17,000 | 1,634 |
| 2003-10-02 | 809 | 810 | 809 | 810 | 13,000 | 1,620 |
| 2003-10-01 | 806 | 806 | 802 | 802 | 11,000 | 1,604 |
| 2003-09-30 | 800 | 807 | 796 | 797 | 8,000 | 1,594 |
| 2003-09-29 | 801 | 808 | 798 | 798 | 11,000 | 1,596 |
| 2003-09-26 | 806 | 807 | 801 | 801 | 8,000 | 1,602 |
| 2003-09-25 | 810 | 812 | 806 | 806 | 12,000 | 1,612 |
| 2003-09-24 | 815 | 818 | 815 | 815 | 18,000 | 1,630 |
| 2003-09-22 | 809 | 813 | 808 | 812 | 13,000 | 1,624 |
| 2003-09-19 | 807 | 810 | 805 | 809 | 13,000 | 1,618 |
| 2003-09-18 | 807 | 809 | 803 | 809 | 6,000 | 1,618 |
| 2003-09-17 | 807 | 809 | 804 | 807 | 23,000 | 1,614 |
| 2003-09-16 | 806 | 809 | 803 | 809 | 5,000 | 1,618 |
| 2003-09-12 | 809 | 811 | 804 | 806 | 60,000 | 1,612 |
| 2003-09-11 | 806 | 806 | 803 | 804 | 4,000 | 1,608 |
| 2003-09-10 | 799 | 801 | 799 | 801 | 13,000 | 1,602 |
| 2003-09-09 | 799 | 804 | 798 | 798 | 10,000 | 1,596 |
| 2003-09-08 | 804 | 807 | 794 | 803 | 22,000 | 1,606 |
| 2003-09-05 | 805 | 806 | 802 | 802 | 9,000 | 1,604 |
| 2003-09-04 | 802 | 806 | 802 | 805 | 7,000 | 1,610 |
| 2003-09-03 | 805 | 812 | 801 | 801 | 17,000 | 1,602 |
| 2003-09-02 | 802 | 805 | 802 | 805 | 6,000 | 1,610 |
| 2003-09-01 | 800 | 801 | 794 | 801 | 10,000 | 1,602 |
| 2003-08-29 | 781 | 793 | 781 | 793 | 10,000 | 1,586 |
| 2003-08-28 | 794 | 799 | 784 | 784 | 14,000 | 1,568 |
| 2003-08-27 | 797 | 797 | 790 | 793 | 13,000 | 1,586 |
| 2003-08-26 | 801 | 805 | 799 | 802 | 13,000 | 1,604 |
| 2003-08-25 | 799 | 799 | 798 | 798 | 4,000 | 1,596 |
| 2003-08-22 | 795 | 805 | 795 | 797 | 9,000 | 1,594 |
| 2003-08-21 | 801 | 805 | 793 | 793 | 10,000 | 1,586 |
| 2003-08-20 | 807 | 807 | 801 | 806 | 8,000 | 1,612 |
| 2003-08-19 | 805 | 805 | 800 | 800 | 7,000 | 1,600 |
| 2003-08-18 | 801 | 804 | 801 | 804 | 3,000 | 1,608 |
| 2003-08-15 | 790 | 811 | 785 | 811 | 26,000 | 1,622 |
| 2003-08-14 | 785 | 785 | 781 | 784 | 16,000 | 1,568 |
| 2003-08-13 | 781 | 784 | 781 | 784 | 5,000 | 1,568 |
| 2003-08-12 | 784 | 785 | 782 | 782 | 8,000 | 1,564 |
| 2003-08-11 | 787 | 787 | 784 | 784 | 4,000 | 1,568 |
| 2003-08-08 | 790 | 790 | 777 | 777 | 14,000 | 1,554 |
| 2003-08-07 | 794 | 794 | 789 | 790 | 7,000 | 1,580 |
| 2003-08-06 | 789 | 793 | 785 | 793 | 12,000 | 1,586 |
| 2003-08-05 | 785 | 787 | 783 | 784 | 16,000 | 1,568 |
| 2003-08-04 | 797 | 797 | 784 | 787 | 16,000 | 1,574 |
| 2003-08-01 | 785 | 792 | 785 | 792 | 15,000 | 1,584 |
| 2003-07-31 | 796 | 796 | 781 | 781 | 15,000 | 1,562 |
| 2003-07-30 | 795 | 798 | 795 | 798 | 8,000 | 1,596 |
| 2003-07-29 | 799 | 799 | 794 | 795 | 13,000 | 1,590 |
| 2003-07-28 | 799 | 799 | 793 | 799 | 30,000 | 1,598 |
| 2003-07-25 | 786 | 786 | 782 | 783 | 13,000 | 1,566 |
| 2003-07-24 | 795 | 795 | 783 | 794 | 9,000 | 1,588 |
| 2003-07-23 | 788 | 794 | 783 | 794 | 14,000 | 1,588 |
| 2003-07-22 | 783 | 787 | 782 | 787 | 13,000 | 1,574 |
| 2003-07-18 | 800 | 800 | 791 | 791 | 8,000 | 1,582 |
| 2003-07-17 | 800 | 800 | 798 | 798 | 5,000 | 1,596 |
| 2003-07-16 | 797 | 800 | 791 | 791 | 18,000 | 1,582 |
| 2003-07-15 | 795 | 797 | 794 | 794 | 14,000 | 1,588 |
| 2003-07-14 | 790 | 790 | 787 | 787 | 4,000 | 1,574 |
| 2003-07-11 | 781 | 792 | 781 | 785 | 9,000 | 1,570 |
| 2003-07-10 | 787 | 787 | 785 | 786 | 13,000 | 1,572 |
| 2003-07-09 | 782 | 784 | 779 | 779 | 19,000 | 1,558 |
| 2003-07-08 | 783 | 788 | 780 | 781 | 33,000 | 1,562 |
| 2003-07-07 | 793 | 793 | 792 | 793 | 12,000 | 1,586 |
| 2003-07-04 | 785 | 788 | 785 | 788 | 7,000 | 1,576 |
| 2003-07-03 | 795 | 795 | 783 | 783 | 18,000 | 1,566 |
| 2003-07-02 | 781 | 795 | 780 | 795 | 12,000 | 1,590 |
| 2003-07-01 | 775 | 782 | 775 | 780 | 13,000 | 1,560 |
| 2003-06-30 | 784 | 785 | 780 | 785 | 14,000 | 1,570 |
| 2003-06-27 | 788 | 789 | 784 | 789 | 19,000 | 1,578 |
| 2003-06-26 | 794 | 794 | 789 | 789 | 16,000 | 1,578 |
| 2003-06-25 | 784 | 792 | 784 | 792 | 8,000 | 1,584 |
| 2003-06-24 | 799 | 799 | 780 | 780 | 14,000 | 1,560 |
| 2003-06-23 | 796 | 800 | 794 | 794 | 11,000 | 1,588 |
| 2003-06-20 | 790 | 797 | 790 | 797 | 8,000 | 1,594 |
| 2003-06-19 | 796 | 796 | 793 | 793 | 9,000 | 1,586 |
| 2003-06-18 | 793 | 795 | 793 | 795 | 8,000 | 1,590 |
| 2003-06-17 | 794 | 799 | 791 | 791 | 12,000 | 1,582 |
| 2003-06-16 | 798 | 798 | 793 | 793 | 12,000 | 1,586 |
| 2003-06-13 | 804 | 809 | 799 | 801 | 87,000 | 1,602 |
| 2003-06-12 | 803 | 803 | 790 | 790 | 11,000 | 1,580 |
| 2003-06-11 | 794 | 799 | 794 | 796 | 11,000 | 1,592 |
| 2003-06-10 | 800 | 800 | 790 | 794 | 8,000 | 1,588 |
| 2003-06-09 | 796 | 802 | 794 | 802 | 17,000 | 1,604 |
| 2003-06-06 | 804 | 804 | 798 | 798 | 6,000 | 1,596 |
| 2003-06-05 | 800 | 800 | 797 | 800 | 8,000 | 1,600 |
| 2003-06-04 | 800 | 800 | 795 | 795 | 4,000 | 1,590 |
| 2003-06-03 | 801 | 801 | 784 | 790 | 19,000 | 1,580 |
| 2003-06-02 | 795 | 795 | 793 | 793 | 6,000 | 1,586 |
| 2003-05-30 | 794 | 799 | 794 | 799 | 11,000 | 1,598 |
| 2003-05-29 | 793 | 804 | 793 | 796 | 19,000 | 1,592 |
| 2003-05-28 | 792 | 799 | 792 | 798 | 16,000 | 1,596 |
| 2003-05-27 | 791 | 792 | 790 | 792 | 8,000 | 1,584 |
| 2003-05-26 | 799 | 799 | 791 | 795 | 21,000 | 1,590 |
| 2003-05-23 | 800 | 800 | 789 | 789 | 10,000 | 1,578 |
| 2003-05-22 | 796 | 799 | 790 | 799 | 11,000 | 1,598 |
| 2003-05-21 | 806 | 806 | 801 | 801 | 7,000 | 1,602 |
| 2003-05-20 | 804 | 806 | 800 | 806 | 8,000 | 1,612 |
| 2003-05-19 | 804 | 804 | 801 | 803 | 8,000 | 1,606 |
| 2003-05-16 | 804 | 804 | 804 | 804 | 8,000 | 1,608 |
| 2003-05-15 | 810 | 810 | 793 | 801 | 16,000 | 1,602 |
| 2003-05-14 | 814 | 815 | 810 | 810 | 10,000 | 1,620 |
| 2003-05-13 | 808 | 814 | 808 | 814 | 6,000 | 1,628 |
| 2003-05-12 | 805 | 810 | 805 | 808 | 10,000 | 1,616 |
| 2003-05-09 | 804 | 805 | 797 | 805 | 18,000 | 1,610 |
| 2003-05-08 | 805 | 805 | 795 | 795 | 9,000 | 1,590 |
| 2003-05-07 | 795 | 800 | 795 | 798 | 14,000 | 1,596 |
| 2003-05-06 | 800 | 805 | 800 | 805 | 7,000 | 1,610 |
| 2003-05-02 | 805 | 805 | 800 | 800 | 11,000 | 1,600 |
| 2003-05-01 | 805 | 805 | 796 | 796 | 9,000 | 1,592 |
| 2003-04-30 | 804 | 810 | 796 | 796 | 17,000 | 1,592 |
| 2003-04-28 | 807 | 807 | 804 | 804 | 12,000 | 1,608 |
| 2003-04-25 | 803 | 803 | 799 | 801 | 13,000 | 1,602 |
| 2003-04-24 | 813 | 813 | 802 | 802 | 12,000 | 1,604 |
| 2003-04-23 | 808 | 814 | 808 | 814 | 10,000 | 1,628 |
| 2003-04-22 | 817 | 818 | 811 | 816 | 17,000 | 1,632 |
| 2003-04-21 | 813 | 815 | 813 | 813 | 18,000 | 1,626 |
| 2003-04-18 | 808 | 812 | 800 | 802 | 14,000 | 1,604 |
| 2003-04-17 | 810 | 815 | 810 | 815 | 12,000 | 1,630 |
| 2003-04-16 | 809 | 809 | 803 | 809 | 9,000 | 1,618 |
| 2003-04-15 | 806 | 807 | 798 | 807 | 13,000 | 1,614 |
| 2003-04-14 | 808 | 808 | 800 | 806 | 13,000 | 1,612 |
| 2003-04-11 | 807 | 811 | 791 | 792 | 15,000 | 1,584 |
| 2003-04-10 | 808 | 808 | 796 | 796 | 10,000 | 1,592 |
| 2003-04-09 | 812 | 814 | 807 | 808 | 28,000 | 1,616 |
| 2003-04-08 | 809 | 815 | 805 | 811 | 18,000 | 1,622 |
| 2003-04-07 | 810 | 810 | 805 | 806 | 5,000 | 1,612 |
| 2003-04-04 | 807 | 807 | 801 | 805 | 8,000 | 1,610 |
| 2003-04-03 | 810 | 810 | 802 | 802 | 4,000 | 1,604 |
| 2003-04-02 | 801 | 810 | 800 | 810 | 15,000 | 1,620 |
| 2003-04-01 | 795 | 800 | 795 | 800 | 8,000 | 1,600 |
| 2003-03-31 | 810 | 816 | 803 | 805 | 13,000 | 1,610 |
| 2003-03-28 | 809 | 820 | 809 | 820 | 37,000 | 1,640 |
| 2003-03-27 | 808 | 809 | 803 | 809 | 19,000 | 1,618 |
| 2003-03-26 | 799 | 811 | 793 | 811 | 23,000 | 1,622 |
| 2003-03-25 | 820 | 820 | 801 | 811 | 26,000 | 1,622 |
| 2003-03-24 | 792 | 813 | 792 | 813 | 33,000 | 1,626 |
| 2003-03-20 | 780 | 790 | 773 | 790 | 11,000 | 1,580 |
| 2003-03-19 | 772 | 780 | 772 | 780 | 9,000 | 1,560 |
| 2003-03-18 | 771 | 779 | 770 | 773 | 11,000 | 1,546 |
| 2003-03-17 | 770 | 771 | 765 | 765 | 9,000 | 1,530 |
| 2003-03-14 | 765 | 769 | 760 | 765 | 72,000 | 1,530 |
| 2003-03-13 | 760 | 766 | 760 | 765 | 15,000 | 1,530 |
| 2003-03-12 | 767 | 770 | 754 | 760 | 19,000 | 1,520 |
| 2003-03-11 | 767 | 778 | 767 | 773 | 23,000 | 1,546 |
| 2003-03-10 | 776 | 778 | 768 | 773 | 18,000 | 1,546 |
| 2003-03-07 | 779 | 788 | 775 | 775 | 19,000 | 1,550 |
| 2003-03-06 | 776 | 780 | 773 | 778 | 14,000 | 1,556 |
| 2003-03-05 | 766 | 776 | 766 | 776 | 15,000 | 1,552 |
| 2003-03-04 | 761 | 766 | 754 | 766 | 18,000 | 1,532 |
| 2003-03-03 | 750 | 754 | 742 | 754 | 11,000 | 1,508 |
| 2003-02-28 | 755 | 758 | 752 | 753 | 19,000 | 1,506 |
| 2003-02-27 | 759 | 759 | 750 | 755 | 14,000 | 1,510 |
| 2003-02-26 | 764 | 764 | 752 | 752 | 12,000 | 1,504 |
| 2003-02-25 | 761 | 761 | 740 | 744 | 19,000 | 1,488 |
| 2003-02-24 | 768 | 770 | 760 | 760 | 15,000 | 1,520 |
| 2003-02-21 | 764 | 767 | 762 | 762 | 20,000 | 1,524 |
| 2003-02-20 | 765 | 765 | 763 | 764 | 10,000 | 1,528 |
| 2003-02-19 | 768 | 768 | 763 | 764 | 12,000 | 1,528 |
| 2003-02-18 | 759 | 766 | 753 | 766 | 23,000 | 1,532 |
| 2003-02-17 | 761 | 761 | 752 | 756 | 8,000 | 1,512 |
| 2003-02-14 | 754 | 757 | 749 | 754 | 30,000 | 1,508 |
| 2003-02-13 | 761 | 761 | 753 | 753 | 9,000 | 1,506 |
| 2003-02-12 | 757 | 760 | 756 | 760 | 21,000 | 1,520 |
| 2003-02-10 | 746 | 750 | 746 | 747 | 13,000 | 1,494 |
| 2003-02-07 | 743 | 747 | 737 | 746 | 21,000 | 1,492 |
| 2003-02-06 | 729 | 739 | 729 | 739 | 8,000 | 1,478 |
| 2003-02-05 | 724 | 731 | 714 | 730 | 13,000 | 1,460 |
| 2003-02-04 | 738 | 739 | 734 | 738 | 19,000 | 1,476 |
| 2003-02-03 | 700 | 724 | 700 | 724 | 15,000 | 1,448 |
| 2003-01-31 | 703 | 708 | 697 | 706 | 23,000 | 1,412 |
| 2003-01-30 | 725 | 729 | 710 | 713 | 22,000 | 1,426 |
| 2003-01-29 | 726 | 732 | 726 | 729 | 8,000 | 1,458 |
| 2003-01-28 | 733 | 741 | 733 | 736 | 11,000 | 1,472 |
| 2003-01-27 | 739 | 739 | 733 | 734 | 13,000 | 1,468 |
| 2003-01-24 | 729 | 740 | 729 | 738 | 6,000 | 1,476 |
| 2003-01-23 | 724 | 739 | 724 | 739 | 7,000 | 1,478 |
| 2003-01-22 | 739 | 739 | 723 | 723 | 8,000 | 1,446 |
| 2003-01-21 | 739 | 739 | 729 | 739 | 13,000 | 1,478 |
| 2003-01-20 | 720 | 735 | 717 | 735 | 16,000 | 1,470 |
| 2003-01-17 | 726 | 729 | 726 | 728 | 4,000 | 1,456 |
| 2003-01-16 | 729 | 729 | 726 | 726 | 4,000 | 1,452 |
| 2003-01-15 | 713 | 730 | 713 | 729 | 9,000 | 1,458 |
| 2003-01-14 | 730 | 730 | 711 | 712 | 5,000 | 1,424 |
| 2003-01-10 | 730 | 732 | 720 | 720 | 12,000 | 1,440 |
| 2003-01-09 | 726 | 726 | 720 | 720 | 5,000 | 1,440 |
| 2003-01-08 | 736 | 736 | 725 | 725 | 6,000 | 1,450 |
| 2003-01-07 | 719 | 736 | 719 | 736 | 13,000 | 1,472 |
| 2003-01-06 | 696 | 710 | 696 | 709 | 15,000 | 1,418 |
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
