2899 (株)永谷園ホールディングス の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 836 | 845 | 834 | 834 | 11,000 | 1,668 |
| 2004-12-29 | 832 | 834 | 831 | 833 | 8,000 | 1,666 |
| 2004-12-28 | 825 | 831 | 825 | 831 | 4,000 | 1,662 |
| 2004-12-27 | 830 | 831 | 820 | 831 | 20,000 | 1,662 |
| 2004-12-24 | 828 | 828 | 825 | 825 | 16,000 | 1,650 |
| 2004-12-22 | 829 | 829 | 821 | 827 | 14,000 | 1,654 |
| 2004-12-21 | 821 | 824 | 821 | 824 | 6,000 | 1,648 |
| 2004-12-20 | 829 | 829 | 819 | 819 | 11,000 | 1,638 |
| 2004-12-17 | 819 | 820 | 815 | 820 | 7,000 | 1,640 |
| 2004-12-16 | 819 | 819 | 813 | 814 | 9,000 | 1,628 |
| 2004-12-15 | 824 | 824 | 816 | 817 | 10,000 | 1,634 |
| 2004-12-14 | 819 | 819 | 816 | 816 | 7,000 | 1,632 |
| 2004-12-13 | 820 | 821 | 814 | 818 | 9,000 | 1,636 |
| 2004-12-10 | 821 | 825 | 815 | 816 | 66,000 | 1,632 |
| 2004-12-09 | 814 | 817 | 809 | 810 | 15,000 | 1,620 |
| 2004-12-08 | 809 | 809 | 809 | 809 | 3,000 | 1,618 |
| 2004-12-07 | 814 | 815 | 809 | 809 | 9,000 | 1,618 |
| 2004-12-06 | 815 | 815 | 815 | 815 | 1,000 | 1,630 |
| 2004-12-03 | 815 | 815 | 806 | 811 | 8,000 | 1,622 |
| 2004-12-02 | 815 | 815 | 812 | 814 | 5,000 | 1,628 |
| 2004-12-01 | 814 | 814 | 808 | 808 | 9,000 | 1,616 |
| 2004-11-30 | 819 | 819 | 812 | 812 | 16,000 | 1,624 |
| 2004-11-29 | 818 | 820 | 817 | 818 | 12,000 | 1,636 |
| 2004-11-26 | 814 | 818 | 811 | 815 | 18,000 | 1,630 |
| 2004-11-25 | 808 | 810 | 805 | 809 | 9,000 | 1,618 |
| 2004-11-24 | 814 | 816 | 807 | 807 | 15,000 | 1,614 |
| 2004-11-22 | 814 | 814 | 806 | 809 | 18,000 | 1,618 |
| 2004-11-19 | 814 | 818 | 814 | 815 | 11,000 | 1,630 |
| 2004-11-18 | 818 | 818 | 810 | 811 | 9,000 | 1,622 |
| 2004-11-17 | 810 | 819 | 808 | 819 | 9,000 | 1,638 |
| 2004-11-16 | 825 | 825 | 815 | 815 | 8,000 | 1,630 |
| 2004-11-15 | 807 | 815 | 807 | 815 | 10,000 | 1,630 |
| 2004-11-12 | 805 | 810 | 805 | 808 | 12,000 | 1,616 |
| 2004-11-11 | 816 | 820 | 815 | 815 | 6,000 | 1,630 |
| 2004-11-10 | 820 | 820 | 814 | 820 | 8,000 | 1,640 |
| 2004-11-09 | 815 | 815 | 815 | 815 | 1,000 | 1,630 |
| 2004-11-08 | 824 | 824 | 815 | 815 | 4,000 | 1,630 |
| 2004-11-05 | 815 | 815 | 810 | 814 | 6,000 | 1,628 |
| 2004-11-04 | 813 | 815 | 809 | 809 | 12,000 | 1,618 |
| 2004-11-02 | 812 | 814 | 808 | 808 | 7,000 | 1,616 |
| 2004-11-01 | 806 | 815 | 805 | 805 | 6,000 | 1,610 |
| 2004-10-29 | 808 | 808 | 805 | 805 | 13,000 | 1,610 |
| 2004-10-28 | 815 | 815 | 815 | 815 | 1,000 | 1,630 |
| 2004-10-27 | 810 | 815 | 810 | 810 | 12,000 | 1,620 |
| 2004-10-26 | 817 | 817 | 812 | 812 | 9,000 | 1,624 |
| 2004-10-25 | 806 | 811 | 806 | 810 | 12,000 | 1,620 |
| 2004-10-22 | 822 | 822 | 812 | 816 | 7,000 | 1,632 |
| 2004-10-21 | 812 | 812 | 811 | 812 | 10,000 | 1,624 |
| 2004-10-20 | 817 | 820 | 811 | 811 | 21,000 | 1,622 |
| 2004-10-19 | 818 | 823 | 816 | 816 | 11,000 | 1,632 |
| 2004-10-18 | 812 | 816 | 812 | 816 | 10,000 | 1,632 |
| 2004-10-15 | 824 | 824 | 811 | 812 | 9,000 | 1,624 |
| 2004-10-14 | 828 | 828 | 824 | 824 | 6,000 | 1,648 |
| 2004-10-13 | 830 | 831 | 830 | 831 | 2,000 | 1,662 |
| 2004-10-12 | 826 | 833 | 826 | 830 | 9,000 | 1,660 |
| 2004-10-08 | 825 | 828 | 825 | 826 | 9,000 | 1,652 |
| 2004-10-07 | 827 | 836 | 825 | 825 | 9,000 | 1,650 |
| 2004-10-06 | 835 | 835 | 823 | 825 | 9,000 | 1,650 |
| 2004-10-05 | 829 | 829 | 824 | 825 | 6,000 | 1,650 |
| 2004-10-04 | 819 | 825 | 819 | 824 | 4,000 | 1,648 |
| 2004-10-01 | 818 | 818 | 812 | 816 | 11,000 | 1,632 |
| 2004-09-30 | 809 | 811 | 809 | 810 | 16,000 | 1,620 |
| 2004-09-29 | 811 | 820 | 811 | 819 | 9,000 | 1,638 |
| 2004-09-28 | 819 | 819 | 800 | 818 | 10,000 | 1,636 |
| 2004-09-27 | 822 | 822 | 810 | 818 | 21,000 | 1,636 |
| 2004-09-24 | 857 | 857 | 838 | 840 | 33,000 | 1,680 |
| 2004-09-22 | 859 | 859 | 854 | 858 | 9,000 | 1,716 |
| 2004-09-21 | 855 | 855 | 855 | 855 | 4,000 | 1,710 |
| 2004-09-17 | 850 | 859 | 850 | 858 | 5,000 | 1,716 |
| 2004-09-16 | 850 | 855 | 850 | 850 | 9,000 | 1,700 |
| 2004-09-15 | 849 | 860 | 849 | 859 | 9,000 | 1,718 |
| 2004-09-14 | 846 | 859 | 846 | 859 | 13,000 | 1,718 |
| 2004-09-13 | 829 | 845 | 829 | 845 | 5,000 | 1,690 |
| 2004-09-10 | 845 | 847 | 827 | 829 | 59,000 | 1,658 |
| 2004-09-09 | 850 | 851 | 845 | 845 | 9,000 | 1,690 |
| 2004-09-08 | 844 | 844 | 838 | 844 | 11,000 | 1,688 |
| 2004-09-07 | 832 | 844 | 832 | 838 | 15,000 | 1,676 |
| 2004-09-06 | 833 | 848 | 833 | 836 | 25,000 | 1,672 |
| 2004-09-03 | 847 | 847 | 834 | 835 | 10,000 | 1,670 |
| 2004-09-02 | 841 | 841 | 832 | 837 | 9,000 | 1,674 |
| 2004-09-01 | 840 | 841 | 837 | 841 | 9,000 | 1,682 |
| 2004-08-31 | 841 | 842 | 841 | 841 | 3,000 | 1,682 |
| 2004-08-30 | 833 | 846 | 833 | 841 | 7,000 | 1,682 |
| 2004-08-27 | 843 | 845 | 842 | 845 | 6,000 | 1,690 |
| 2004-08-26 | 844 | 849 | 843 | 843 | 11,000 | 1,686 |
| 2004-08-25 | 830 | 843 | 825 | 843 | 7,000 | 1,686 |
| 2004-08-24 | 834 | 834 | 834 | 834 | 3,000 | 1,668 |
| 2004-08-23 | 832 | 839 | 832 | 839 | 4,000 | 1,678 |
| 2004-08-20 | 830 | 835 | 830 | 835 | 8,000 | 1,670 |
| 2004-08-19 | 830 | 834 | 826 | 830 | 7,000 | 1,660 |
| 2004-08-18 | 815 | 830 | 815 | 829 | 17,000 | 1,658 |
| 2004-08-17 | 824 | 824 | 804 | 815 | 14,000 | 1,630 |
| 2004-08-16 | 825 | 825 | 780 | 804 | 33,000 | 1,608 |
| 2004-08-13 | 831 | 841 | 825 | 825 | 13,000 | 1,650 |
| 2004-08-12 | 833 | 833 | 830 | 830 | 2,000 | 1,660 |
| 2004-08-11 | 825 | 834 | 825 | 833 | 8,000 | 1,666 |
| 2004-08-10 | 822 | 824 | 818 | 824 | 7,000 | 1,648 |
| 2004-08-09 | 830 | 830 | 822 | 822 | 2,000 | 1,644 |
| 2004-08-06 | 825 | 830 | 820 | 830 | 18,000 | 1,660 |
| 2004-08-05 | 840 | 840 | 825 | 830 | 14,000 | 1,660 |
| 2004-08-04 | 843 | 843 | 836 | 840 | 7,000 | 1,680 |
| 2004-08-03 | 859 | 859 | 840 | 843 | 13,000 | 1,686 |
| 2004-08-02 | 857 | 859 | 857 | 859 | 7,000 | 1,718 |
| 2004-07-30 | 861 | 865 | 860 | 860 | 6,000 | 1,720 |
| 2004-07-29 | 853 | 860 | 851 | 860 | 10,000 | 1,720 |
| 2004-07-28 | 861 | 861 | 855 | 860 | 8,000 | 1,720 |
| 2004-07-27 | 863 | 863 | 860 | 860 | 5,000 | 1,720 |
| 2004-07-26 | 860 | 862 | 855 | 857 | 21,000 | 1,714 |
| 2004-07-23 | 857 | 858 | 851 | 858 | 11,000 | 1,716 |
| 2004-07-22 | 855 | 858 | 851 | 856 | 15,000 | 1,712 |
| 2004-07-21 | 847 | 855 | 847 | 855 | 9,000 | 1,710 |
| 2004-07-20 | 846 | 847 | 846 | 847 | 2,000 | 1,694 |
| 2004-07-16 | 836 | 846 | 836 | 846 | 15,000 | 1,692 |
| 2004-07-15 | 845 | 850 | 840 | 845 | 11,000 | 1,690 |
| 2004-07-14 | 855 | 855 | 850 | 850 | 11,000 | 1,700 |
| 2004-07-13 | 853 | 853 | 850 | 850 | 10,000 | 1,700 |
| 2004-07-12 | 846 | 852 | 839 | 852 | 8,000 | 1,704 |
| 2004-07-09 | 840 | 846 | 840 | 841 | 12,000 | 1,682 |
| 2004-07-08 | 841 | 841 | 836 | 836 | 8,000 | 1,672 |
| 2004-07-07 | 841 | 844 | 835 | 842 | 15,000 | 1,684 |
| 2004-07-06 | 850 | 851 | 840 | 840 | 6,000 | 1,680 |
| 2004-07-05 | 856 | 856 | 850 | 851 | 11,000 | 1,702 |
| 2004-07-02 | 853 | 856 | 853 | 856 | 8,000 | 1,712 |
| 2004-07-01 | 853 | 860 | 853 | 858 | 16,000 | 1,716 |
| 2004-06-30 | 845 | 850 | 845 | 850 | 8,000 | 1,700 |
| 2004-06-29 | 843 | 849 | 843 | 848 | 12,000 | 1,696 |
| 2004-06-28 | 853 | 855 | 853 | 853 | 14,000 | 1,706 |
| 2004-06-25 | 846 | 849 | 842 | 847 | 8,000 | 1,694 |
| 2004-06-24 | 842 | 849 | 841 | 845 | 13,000 | 1,690 |
| 2004-06-23 | 848 | 848 | 840 | 840 | 18,000 | 1,680 |
| 2004-06-22 | 850 | 850 | 840 | 850 | 13,000 | 1,700 |
| 2004-06-21 | 840 | 847 | 840 | 843 | 10,000 | 1,686 |
| 2004-06-18 | 848 | 848 | 840 | 840 | 8,000 | 1,680 |
| 2004-06-17 | 841 | 849 | 840 | 848 | 16,000 | 1,696 |
| 2004-06-16 | 836 | 850 | 836 | 840 | 8,000 | 1,680 |
| 2004-06-15 | 840 | 842 | 840 | 840 | 12,000 | 1,680 |
| 2004-06-14 | 840 | 844 | 840 | 844 | 6,000 | 1,688 |
| 2004-06-11 | 847 | 847 | 838 | 841 | 83,000 | 1,682 |
| 2004-06-10 | 828 | 828 | 827 | 828 | 11,000 | 1,656 |
| 2004-06-09 | 831 | 831 | 823 | 823 | 8,000 | 1,646 |
| 2004-06-08 | 823 | 828 | 823 | 828 | 4,000 | 1,656 |
| 2004-06-07 | 818 | 831 | 818 | 822 | 16,000 | 1,644 |
| 2004-06-04 | 809 | 819 | 809 | 818 | 9,000 | 1,636 |
| 2004-06-03 | 822 | 824 | 815 | 815 | 15,000 | 1,630 |
| 2004-06-02 | 825 | 835 | 821 | 821 | 7,000 | 1,642 |
| 2004-06-01 | 828 | 830 | 821 | 821 | 13,000 | 1,642 |
| 2004-05-31 | 822 | 829 | 818 | 820 | 10,000 | 1,640 |
| 2004-05-28 | 834 | 834 | 817 | 822 | 13,000 | 1,644 |
| 2004-05-27 | 817 | 817 | 815 | 815 | 7,000 | 1,630 |
| 2004-05-26 | 822 | 822 | 812 | 817 | 21,000 | 1,634 |
| 2004-05-25 | 820 | 821 | 815 | 815 | 16,000 | 1,630 |
| 2004-05-24 | 829 | 829 | 820 | 827 | 22,000 | 1,654 |
| 2004-05-21 | 823 | 829 | 823 | 826 | 6,000 | 1,652 |
| 2004-05-20 | 820 | 829 | 816 | 823 | 11,000 | 1,646 |
| 2004-05-19 | 829 | 829 | 822 | 822 | 10,000 | 1,644 |
| 2004-05-18 | 818 | 828 | 815 | 816 | 13,000 | 1,632 |
| 2004-05-17 | 829 | 829 | 815 | 818 | 10,000 | 1,636 |
| 2004-05-14 | 811 | 820 | 811 | 819 | 16,000 | 1,638 |
| 2004-05-13 | 838 | 838 | 817 | 817 | 13,000 | 1,634 |
| 2004-05-12 | 830 | 830 | 821 | 829 | 17,000 | 1,658 |
| 2004-05-11 | 790 | 827 | 790 | 810 | 21,000 | 1,620 |
| 2004-05-10 | 822 | 829 | 790 | 800 | 23,000 | 1,600 |
| 2004-05-07 | 848 | 848 | 822 | 822 | 15,000 | 1,644 |
| 2004-05-06 | 853 | 853 | 847 | 847 | 19,000 | 1,694 |
| 2004-04-30 | 860 | 862 | 853 | 856 | 10,000 | 1,712 |
| 2004-04-28 | 862 | 862 | 853 | 860 | 28,000 | 1,720 |
| 2004-04-27 | 863 | 867 | 856 | 859 | 13,000 | 1,718 |
| 2004-04-26 | 870 | 870 | 860 | 869 | 15,000 | 1,738 |
| 2004-04-23 | 874 | 875 | 870 | 870 | 16,000 | 1,740 |
| 2004-04-22 | 875 | 875 | 865 | 874 | 13,000 | 1,748 |
| 2004-04-21 | 864 | 870 | 860 | 870 | 11,000 | 1,740 |
| 2004-04-20 | 861 | 861 | 850 | 860 | 21,000 | 1,720 |
| 2004-04-19 | 862 | 862 | 850 | 850 | 11,000 | 1,700 |
| 2004-04-16 | 870 | 870 | 858 | 862 | 15,000 | 1,724 |
| 2004-04-15 | 879 | 879 | 860 | 870 | 28,000 | 1,740 |
| 2004-04-14 | 876 | 880 | 870 | 880 | 14,000 | 1,760 |
| 2004-04-13 | 870 | 880 | 868 | 875 | 29,000 | 1,750 |
| 2004-04-12 | 860 | 872 | 855 | 865 | 107,000 | 1,730 |
| 2004-04-09 | 881 | 892 | 876 | 886 | 8,000 | 1,772 |
| 2004-04-08 | 895 | 895 | 890 | 891 | 11,000 | 1,782 |
| 2004-04-07 | 899 | 899 | 876 | 889 | 23,000 | 1,778 |
| 2004-04-06 | 881 | 899 | 878 | 898 | 16,000 | 1,796 |
| 2004-04-05 | 890 | 890 | 879 | 880 | 10,000 | 1,760 |
| 2004-04-02 | 876 | 888 | 874 | 878 | 17,000 | 1,756 |
| 2004-04-01 | 892 | 892 | 873 | 873 | 9,000 | 1,746 |
| 2004-03-31 | 865 | 878 | 861 | 878 | 13,000 | 1,756 |
| 2004-03-30 | 878 | 878 | 860 | 864 | 16,000 | 1,728 |
| 2004-03-29 | 889 | 889 | 874 | 878 | 13,000 | 1,756 |
| 2004-03-26 | 901 | 910 | 899 | 899 | 22,000 | 1,798 |
| 2004-03-25 | 909 | 916 | 909 | 916 | 48,000 | 1,832 |
| 2004-03-24 | 905 | 908 | 898 | 908 | 18,000 | 1,816 |
| 2004-03-23 | 905 | 905 | 895 | 895 | 18,000 | 1,790 |
| 2004-03-22 | 891 | 910 | 891 | 904 | 10,000 | 1,808 |
| 2004-03-19 | 902 | 910 | 891 | 891 | 18,000 | 1,782 |
| 2004-03-18 | 909 | 911 | 900 | 901 | 45,000 | 1,802 |
| 2004-03-17 | 897 | 900 | 897 | 899 | 22,000 | 1,798 |
| 2004-03-16 | 885 | 898 | 885 | 890 | 16,000 | 1,780 |
| 2004-03-15 | 872 | 890 | 872 | 885 | 23,000 | 1,770 |
| 2004-03-12 | 870 | 884 | 870 | 871 | 59,000 | 1,742 |
| 2004-03-11 | 885 | 887 | 880 | 885 | 27,000 | 1,770 |
| 2004-03-10 | 880 | 890 | 880 | 885 | 23,000 | 1,770 |
| 2004-03-09 | 895 | 899 | 880 | 880 | 22,000 | 1,760 |
| 2004-03-08 | 870 | 900 | 870 | 894 | 40,000 | 1,788 |
| 2004-03-05 | 860 | 869 | 860 | 869 | 16,000 | 1,738 |
| 2004-03-04 | 850 | 865 | 849 | 865 | 28,000 | 1,730 |
| 2004-03-03 | 835 | 851 | 835 | 850 | 23,000 | 1,700 |
| 2004-03-02 | 850 | 852 | 848 | 852 | 39,000 | 1,704 |
| 2004-03-01 | 835 | 845 | 835 | 845 | 20,000 | 1,690 |
| 2004-02-27 | 820 | 830 | 819 | 830 | 22,000 | 1,660 |
| 2004-02-26 | 818 | 820 | 817 | 820 | 14,000 | 1,640 |
| 2004-02-25 | 814 | 817 | 812 | 816 | 6,000 | 1,632 |
| 2004-02-24 | 819 | 819 | 816 | 817 | 9,000 | 1,634 |
| 2004-02-23 | 820 | 820 | 816 | 818 | 14,000 | 1,636 |
| 2004-02-20 | 816 | 819 | 816 | 818 | 9,000 | 1,636 |
| 2004-02-19 | 819 | 819 | 815 | 816 | 9,000 | 1,632 |
| 2004-02-18 | 816 | 816 | 815 | 815 | 4,000 | 1,630 |
| 2004-02-17 | 816 | 816 | 811 | 814 | 9,000 | 1,628 |
| 2004-02-16 | 827 | 827 | 815 | 816 | 17,000 | 1,632 |
| 2004-02-13 | 810 | 811 | 807 | 807 | 13,000 | 1,614 |
| 2004-02-12 | 807 | 810 | 807 | 810 | 6,000 | 1,620 |
| 2004-02-10 | 808 | 810 | 808 | 808 | 7,000 | 1,616 |
| 2004-02-09 | 813 | 813 | 808 | 808 | 6,000 | 1,616 |
| 2004-02-06 | 806 | 808 | 805 | 805 | 9,000 | 1,610 |
| 2004-02-05 | 801 | 805 | 801 | 805 | 4,000 | 1,610 |
| 2004-02-04 | 802 | 805 | 801 | 801 | 14,000 | 1,602 |
| 2004-02-03 | 801 | 805 | 801 | 802 | 19,000 | 1,604 |
| 2004-02-02 | 796 | 798 | 795 | 798 | 6,000 | 1,596 |
| 2004-01-30 | 795 | 802 | 795 | 795 | 19,000 | 1,590 |
| 2004-01-29 | 800 | 800 | 793 | 795 | 16,000 | 1,590 |
| 2004-01-28 | 803 | 803 | 801 | 801 | 12,000 | 1,602 |
| 2004-01-27 | 808 | 808 | 805 | 805 | 16,000 | 1,610 |
| 2004-01-26 | 804 | 807 | 801 | 801 | 22,000 | 1,602 |
| 2004-01-23 | 802 | 802 | 800 | 802 | 10,000 | 1,604 |
| 2004-01-22 | 804 | 804 | 799 | 802 | 11,000 | 1,604 |
| 2004-01-21 | 801 | 804 | 799 | 799 | 6,000 | 1,598 |
| 2004-01-20 | 805 | 807 | 799 | 799 | 14,000 | 1,598 |
| 2004-01-19 | 801 | 803 | 800 | 803 | 11,000 | 1,606 |
| 2004-01-16 | 800 | 800 | 790 | 792 | 16,000 | 1,584 |
| 2004-01-15 | 809 | 809 | 800 | 800 | 16,000 | 1,600 |
| 2004-01-14 | 804 | 807 | 804 | 804 | 13,000 | 1,608 |
| 2004-01-13 | 808 | 811 | 808 | 808 | 13,000 | 1,616 |
| 2004-01-09 | 811 | 812 | 805 | 805 | 12,000 | 1,610 |
| 2004-01-08 | 803 | 812 | 803 | 805 | 14,000 | 1,610 |
| 2004-01-07 | 807 | 807 | 803 | 806 | 10,000 | 1,612 |
| 2004-01-06 | 810 | 813 | 803 | 809 | 17,000 | 1,618 |
| 2004-01-05 | 804 | 809 | 804 | 809 | 8,000 | 1,618 |
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