2899 (株)永谷園ホールディングス の時系列データ [2005年度]

日付始値高値安値終値出来高調整後終値
2005-12-3089690089589619,0001,792
2005-12-2990290790190127,0001,802
2005-12-2889689889489519,0001,790
2005-12-2789990089589513,0001,790
2005-12-2690390389589921,0001,798
2005-12-2290490489389330,0001,786
2005-12-2189090089089942,0001,798
2005-12-2089889988889132,0001,782
2005-12-1989289888388836,0001,776
2005-12-1690090389389434,0001,788
2005-12-1591091190090247,0001,804
2005-12-1491291490791125,0001,822
2005-12-1391491491091120,0001,822
2005-12-1291691691091059,0001,820
2005-12-0991791790890977,0001,818
2005-12-0890891590691527,0001,830
2005-12-0791591690390334,0001,806
2005-12-0691891891291431,0001,828
2005-12-0591291790591730,0001,834
2005-12-0290391290291245,0001,824
2005-12-0189490489190431,0001,808
2005-11-3090290589489434,0001,788
2005-11-2989789989289936,0001,798
2005-11-2889590089289227,0001,784
2005-11-2589590089389525,0001,790
2005-11-2490190489589623,0001,792
2005-11-2290590889990427,0001,808
2005-11-2191391389489950,0001,798
2005-11-1890090789290756,0001,814
2005-11-1788889788589714,0001,794
2005-11-1689189588389515,0001,790
2005-11-1590090089489521,0001,790
2005-11-1490590690090025,0001,800
2005-11-1189389989289826,0001,796
2005-11-1089889989189212,0001,784
2005-11-0990290389889819,0001,796
2005-11-0889890389689927,0001,798
2005-11-0789390088689729,0001,794
2005-11-0489090488689232,0001,784
2005-11-0290590590090023,0001,800
2005-11-0190790890790719,0001,814
2005-10-3189090788690772,0001,814
2005-10-2887188687088661,0001,772
2005-10-2786786986386422,0001,728
2005-10-2686686686086022,0001,720
2005-10-2585486685286641,0001,732
2005-10-2486286285185429,0001,708
2005-10-2185285785185426,0001,708
2005-10-2086086285185342,0001,706
2005-10-1986186185485665,0001,712
2005-10-1886586586086030,0001,720
2005-10-1786886986086037,0001,720
2005-10-1486186686086118,0001,722
2005-10-1387287286086545,0001,730
2005-10-1287387586687154,0001,742
2005-10-1186386385886339,0001,726
2005-10-0787387486086143,0001,722
2005-10-0687987986086351,0001,726
2005-10-0588788787688150,0001,762
2005-10-0488188788088732,0001,774
2005-10-0388088788088723,0001,774
2005-09-3088389688288281,0001,764
2005-09-2988689188389141,0001,782
2005-09-2889089788889124,0001,782
2005-09-2789589589189114,0001,782
2005-09-2689589789289625,0001,792
2005-09-2288789388789116,0001,782
2005-09-2189089488688724,0001,774
2005-09-2089089188188331,0001,766
2005-09-1688188987788424,0001,768
2005-09-1587988387787727,0001,754
2005-09-1488888887887824,0001,756
2005-09-1388488588388310,0001,766
2005-09-1288688687488014,0001,760
2005-09-0988488587688589,0001,770
2005-09-088768778738779,0001,754
2005-09-0787988087387521,0001,750
2005-09-0688088987487421,0001,748
2005-09-0587487987487910,0001,758
2005-09-0287687987687712,0001,754
2005-09-0188588687187127,0001,742
2005-08-318788858788858,0001,770
2005-08-3087687987687919,0001,758
2005-08-2988088187887811,0001,756
2005-08-2688988988088120,0001,762
2005-08-2589489488188819,0001,776
2005-08-2489489489089215,0001,784
2005-08-2388889588889440,0001,788
2005-08-2288088587788522,0001,770
2005-08-1987887887487822,0001,756
2005-08-1887887987387913,0001,758
2005-08-1787887887387312,0001,746
2005-08-1687387987387816,0001,756
2005-08-1586088286087235,0001,744
2005-08-1288588985786574,0001,730
2005-08-1187788387788117,0001,762
2005-08-1087388287388216,0001,764
2005-08-0987187487187412,0001,748
2005-08-0887187386887014,0001,740
2005-08-0587487787187121,0001,742
2005-08-0487887987387310,0001,746
2005-08-038768788748789,0001,756
2005-08-028768768738739,0001,746
2005-08-0187888087788011,0001,760
2005-07-2988288788288712,0001,774
2005-07-288878878808819,0001,762
2005-07-278818888818889,0001,776
2005-07-2687787787687610,0001,752
2005-07-2587287387187114,0001,742
2005-07-2287387487187111,0001,742
2005-07-2187287287187213,0001,744
2005-07-2087487487187117,0001,742
2005-07-1988388387187124,0001,742
2005-07-1587988087788010,0001,760
2005-07-1487187887187715,0001,754
2005-07-1387587686987615,0001,752
2005-07-1287487987387410,0001,748
2005-07-1187087687087615,0001,752
2005-07-0887188087087027,0001,740
2005-07-0787487587187516,0001,750
2005-07-0687087987087915,0001,758
2005-07-0587487587187111,0001,742
2005-07-0487788087287611,0001,752
2005-07-0186787886787212,0001,744
2005-06-3087387987387413,0001,748
2005-06-2986887486887415,0001,748
2005-06-2887287587187513,0001,750
2005-06-2787287486886913,0001,738
2005-06-2486587386487310,0001,746
2005-06-2387587586586515,0001,730
2005-06-2286587586587512,0001,750
2005-06-2186686886486410,0001,728
2005-06-208688688658658,0001,730
2005-06-178658688658689,0001,736
2005-06-1685486085485814,0001,716
2005-06-158578588548544,0001,708
2005-06-148528578528576,0001,714
2005-06-1385585584785219,0001,704
2005-06-1086986986086452,0001,728
2005-06-098528628528539,0001,706
2005-06-0885086685085311,0001,706
2005-06-0784385984385611,0001,712
2005-06-068508518478479,0001,694
2005-06-038518518508516,0001,702
2005-06-0284885484885111,0001,702
2005-06-018458538458539,0001,706
2005-05-3185185484785422,0001,708
2005-05-308568568518519,0001,702
2005-05-278458578458575,0001,714
2005-05-268448448408439,0001,686
2005-05-2584084583784413,0001,688
2005-05-2484184584184515,0001,690
2005-05-2384384583984113,0001,682
2005-05-2084084583584514,0001,690
2005-05-1984384583583524,0001,670
2005-05-1884384384084010,0001,680
2005-05-178508518438435,0001,686
2005-05-168588638518517,0001,702
2005-05-1384386484085319,0001,706
2005-05-1285985985385313,0001,706
2005-05-118638638598599,0001,718
2005-05-1086186586086113,0001,722
2005-05-0985886385585914,0001,718
2005-05-0684485484485312,0001,706
2005-05-0284985084684814,0001,696
2005-04-2885385585285313,0001,706
2005-04-278688688598595,0001,718
2005-04-2686586585586413,0001,728
2005-04-2585386285385315,0001,706
2005-04-2287087186286216,0001,724
2005-04-2185686785586329,0001,726
2005-04-2088588586887023,0001,740
2005-04-1984687583687555,0001,750
2005-04-1888088084385139,0001,702
2005-04-1589489488288517,0001,770
2005-04-1490690689589514,0001,790
2005-04-1390090590090511,0001,810
2005-04-1290090189789811,0001,796
2005-04-1191291490590512,0001,810
2005-04-0891391390291223,0001,824
2005-04-0789491389191352,0001,826
2005-04-0689089488689420,0001,788
2005-04-0589589789089420,0001,788
2005-04-0489090089089517,0001,790
2005-04-0188089587989524,0001,790
2005-03-3188389787588025,0001,760
2005-03-3086488086488018,0001,760
2005-03-298899008848845,0001,768
2005-03-2891191190091027,0001,820
2005-03-2591992091792040,0001,840
2005-03-2491191991191651,0001,832
2005-03-2390891290691127,0001,822
2005-03-2291091290890827,0001,816
2005-03-1890891090891015,0001,820
2005-03-1791091090690616,0001,812
2005-03-1690891090690617,0001,812
2005-03-1591091190890812,0001,816
2005-03-1491391390690610,0001,812
2005-03-1190891190790868,0001,816
2005-03-1090291090290322,0001,806
2005-03-0990290890290311,0001,806
2005-03-0890590990190813,0001,816
2005-03-0790091090091025,0001,820
2005-03-0489289589289516,0001,790
2005-03-0389690289690029,0001,800
2005-03-0289489588889516,0001,790
2005-03-0189389589089413,0001,788
2005-02-2889189488589419,0001,788
2005-02-258908958878899,0001,778
2005-02-2487688887588815,0001,776
2005-02-2387987987587514,0001,750
2005-02-2288588888088017,0001,760
2005-02-2188889087887914,0001,758
2005-02-1887788287787814,0001,756
2005-02-178818818768768,0001,752
2005-02-168788838738789,0001,756
2005-02-1588188287687918,0001,758
2005-02-1487188387188228,0001,764
2005-02-1086787086786913,0001,738
2005-02-0986586986186510,0001,730
2005-02-088668668618619,0001,722
2005-02-0786186586086516,0001,730
2005-02-048678678618615,0001,722
2005-02-038698698618666,0001,732
2005-02-0286586985986911,0001,738
2005-02-0185986485885819,0001,716
2005-01-3185586385086316,0001,726
2005-01-2886086485486012,0001,720
2005-01-278618628608604,0001,720
2005-01-2685186085186010,0001,720
2005-01-2585485485085012,0001,700
2005-01-2485787285086215,0001,724
2005-01-218568608568578,0001,714
2005-01-2086386585785716,0001,714
2005-01-198658658638638,0001,726
2005-01-1886286385886314,0001,726
2005-01-1786387485587221,0001,744
2005-01-1485085884485320,0001,706
2005-01-1384985084584518,0001,690
2005-01-1285085584685115,0001,702
2005-01-1182985082984615,0001,692
2005-01-0783083082882814,0001,656
2005-01-068338358338352,0001,670
2005-01-058348408328329,0001,664
2005-01-048348348348342,0001,668

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