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 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 896 | 900 | 895 | 896 | 19,000 | 1,792 |
| 2005-12-29 | 902 | 907 | 901 | 901 | 27,000 | 1,802 |
| 2005-12-28 | 896 | 898 | 894 | 895 | 19,000 | 1,790 |
| 2005-12-27 | 899 | 900 | 895 | 895 | 13,000 | 1,790 |
| 2005-12-26 | 903 | 903 | 895 | 899 | 21,000 | 1,798 |
| 2005-12-22 | 904 | 904 | 893 | 893 | 30,000 | 1,786 |
| 2005-12-21 | 890 | 900 | 890 | 899 | 42,000 | 1,798 |
| 2005-12-20 | 898 | 899 | 888 | 891 | 32,000 | 1,782 |
| 2005-12-19 | 892 | 898 | 883 | 888 | 36,000 | 1,776 |
| 2005-12-16 | 900 | 903 | 893 | 894 | 34,000 | 1,788 |
| 2005-12-15 | 910 | 911 | 900 | 902 | 47,000 | 1,804 |
| 2005-12-14 | 912 | 914 | 907 | 911 | 25,000 | 1,822 |
| 2005-12-13 | 914 | 914 | 910 | 911 | 20,000 | 1,822 |
| 2005-12-12 | 916 | 916 | 910 | 910 | 59,000 | 1,820 |
| 2005-12-09 | 917 | 917 | 908 | 909 | 77,000 | 1,818 |
| 2005-12-08 | 908 | 915 | 906 | 915 | 27,000 | 1,830 |
| 2005-12-07 | 915 | 916 | 903 | 903 | 34,000 | 1,806 |
| 2005-12-06 | 918 | 918 | 912 | 914 | 31,000 | 1,828 |
| 2005-12-05 | 912 | 917 | 905 | 917 | 30,000 | 1,834 |
| 2005-12-02 | 903 | 912 | 902 | 912 | 45,000 | 1,824 |
| 2005-12-01 | 894 | 904 | 891 | 904 | 31,000 | 1,808 |
| 2005-11-30 | 902 | 905 | 894 | 894 | 34,000 | 1,788 |
| 2005-11-29 | 897 | 899 | 892 | 899 | 36,000 | 1,798 |
| 2005-11-28 | 895 | 900 | 892 | 892 | 27,000 | 1,784 |
| 2005-11-25 | 895 | 900 | 893 | 895 | 25,000 | 1,790 |
| 2005-11-24 | 901 | 904 | 895 | 896 | 23,000 | 1,792 |
| 2005-11-22 | 905 | 908 | 899 | 904 | 27,000 | 1,808 |
| 2005-11-21 | 913 | 913 | 894 | 899 | 50,000 | 1,798 |
| 2005-11-18 | 900 | 907 | 892 | 907 | 56,000 | 1,814 |
| 2005-11-17 | 888 | 897 | 885 | 897 | 14,000 | 1,794 |
| 2005-11-16 | 891 | 895 | 883 | 895 | 15,000 | 1,790 |
| 2005-11-15 | 900 | 900 | 894 | 895 | 21,000 | 1,790 |
| 2005-11-14 | 905 | 906 | 900 | 900 | 25,000 | 1,800 |
| 2005-11-11 | 893 | 899 | 892 | 898 | 26,000 | 1,796 |
| 2005-11-10 | 898 | 899 | 891 | 892 | 12,000 | 1,784 |
| 2005-11-09 | 902 | 903 | 898 | 898 | 19,000 | 1,796 |
| 2005-11-08 | 898 | 903 | 896 | 899 | 27,000 | 1,798 |
| 2005-11-07 | 893 | 900 | 886 | 897 | 29,000 | 1,794 |
| 2005-11-04 | 890 | 904 | 886 | 892 | 32,000 | 1,784 |
| 2005-11-02 | 905 | 905 | 900 | 900 | 23,000 | 1,800 |
| 2005-11-01 | 907 | 908 | 907 | 907 | 19,000 | 1,814 |
| 2005-10-31 | 890 | 907 | 886 | 907 | 72,000 | 1,814 |
| 2005-10-28 | 871 | 886 | 870 | 886 | 61,000 | 1,772 |
| 2005-10-27 | 867 | 869 | 863 | 864 | 22,000 | 1,728 |
| 2005-10-26 | 866 | 866 | 860 | 860 | 22,000 | 1,720 |
| 2005-10-25 | 854 | 866 | 852 | 866 | 41,000 | 1,732 |
| 2005-10-24 | 862 | 862 | 851 | 854 | 29,000 | 1,708 |
| 2005-10-21 | 852 | 857 | 851 | 854 | 26,000 | 1,708 |
| 2005-10-20 | 860 | 862 | 851 | 853 | 42,000 | 1,706 |
| 2005-10-19 | 861 | 861 | 854 | 856 | 65,000 | 1,712 |
| 2005-10-18 | 865 | 865 | 860 | 860 | 30,000 | 1,720 |
| 2005-10-17 | 868 | 869 | 860 | 860 | 37,000 | 1,720 |
| 2005-10-14 | 861 | 866 | 860 | 861 | 18,000 | 1,722 |
| 2005-10-13 | 872 | 872 | 860 | 865 | 45,000 | 1,730 |
| 2005-10-12 | 873 | 875 | 866 | 871 | 54,000 | 1,742 |
| 2005-10-11 | 863 | 863 | 858 | 863 | 39,000 | 1,726 |
| 2005-10-07 | 873 | 874 | 860 | 861 | 43,000 | 1,722 |
| 2005-10-06 | 879 | 879 | 860 | 863 | 51,000 | 1,726 |
| 2005-10-05 | 887 | 887 | 876 | 881 | 50,000 | 1,762 |
| 2005-10-04 | 881 | 887 | 880 | 887 | 32,000 | 1,774 |
| 2005-10-03 | 880 | 887 | 880 | 887 | 23,000 | 1,774 |
| 2005-09-30 | 883 | 896 | 882 | 882 | 81,000 | 1,764 |
| 2005-09-29 | 886 | 891 | 883 | 891 | 41,000 | 1,782 |
| 2005-09-28 | 890 | 897 | 888 | 891 | 24,000 | 1,782 |
| 2005-09-27 | 895 | 895 | 891 | 891 | 14,000 | 1,782 |
| 2005-09-26 | 895 | 897 | 892 | 896 | 25,000 | 1,792 |
| 2005-09-22 | 887 | 893 | 887 | 891 | 16,000 | 1,782 |
| 2005-09-21 | 890 | 894 | 886 | 887 | 24,000 | 1,774 |
| 2005-09-20 | 890 | 891 | 881 | 883 | 31,000 | 1,766 |
| 2005-09-16 | 881 | 889 | 877 | 884 | 24,000 | 1,768 |
| 2005-09-15 | 879 | 883 | 877 | 877 | 27,000 | 1,754 |
| 2005-09-14 | 888 | 888 | 878 | 878 | 24,000 | 1,756 |
| 2005-09-13 | 884 | 885 | 883 | 883 | 10,000 | 1,766 |
| 2005-09-12 | 886 | 886 | 874 | 880 | 14,000 | 1,760 |
| 2005-09-09 | 884 | 885 | 876 | 885 | 89,000 | 1,770 |
| 2005-09-08 | 876 | 877 | 873 | 877 | 9,000 | 1,754 |
| 2005-09-07 | 879 | 880 | 873 | 875 | 21,000 | 1,750 |
| 2005-09-06 | 880 | 889 | 874 | 874 | 21,000 | 1,748 |
| 2005-09-05 | 874 | 879 | 874 | 879 | 10,000 | 1,758 |
| 2005-09-02 | 876 | 879 | 876 | 877 | 12,000 | 1,754 |
| 2005-09-01 | 885 | 886 | 871 | 871 | 27,000 | 1,742 |
| 2005-08-31 | 878 | 885 | 878 | 885 | 8,000 | 1,770 |
| 2005-08-30 | 876 | 879 | 876 | 879 | 19,000 | 1,758 |
| 2005-08-29 | 880 | 881 | 878 | 878 | 11,000 | 1,756 |
| 2005-08-26 | 889 | 889 | 880 | 881 | 20,000 | 1,762 |
| 2005-08-25 | 894 | 894 | 881 | 888 | 19,000 | 1,776 |
| 2005-08-24 | 894 | 894 | 890 | 892 | 15,000 | 1,784 |
| 2005-08-23 | 888 | 895 | 888 | 894 | 40,000 | 1,788 |
| 2005-08-22 | 880 | 885 | 877 | 885 | 22,000 | 1,770 |
| 2005-08-19 | 878 | 878 | 874 | 878 | 22,000 | 1,756 |
| 2005-08-18 | 878 | 879 | 873 | 879 | 13,000 | 1,758 |
| 2005-08-17 | 878 | 878 | 873 | 873 | 12,000 | 1,746 |
| 2005-08-16 | 873 | 879 | 873 | 878 | 16,000 | 1,756 |
| 2005-08-15 | 860 | 882 | 860 | 872 | 35,000 | 1,744 |
| 2005-08-12 | 885 | 889 | 857 | 865 | 74,000 | 1,730 |
| 2005-08-11 | 877 | 883 | 877 | 881 | 17,000 | 1,762 |
| 2005-08-10 | 873 | 882 | 873 | 882 | 16,000 | 1,764 |
| 2005-08-09 | 871 | 874 | 871 | 874 | 12,000 | 1,748 |
| 2005-08-08 | 871 | 873 | 868 | 870 | 14,000 | 1,740 |
| 2005-08-05 | 874 | 877 | 871 | 871 | 21,000 | 1,742 |
| 2005-08-04 | 878 | 879 | 873 | 873 | 10,000 | 1,746 |
| 2005-08-03 | 876 | 878 | 874 | 878 | 9,000 | 1,756 |
| 2005-08-02 | 876 | 876 | 873 | 873 | 9,000 | 1,746 |
| 2005-08-01 | 878 | 880 | 877 | 880 | 11,000 | 1,760 |
| 2005-07-29 | 882 | 887 | 882 | 887 | 12,000 | 1,774 |
| 2005-07-28 | 887 | 887 | 880 | 881 | 9,000 | 1,762 |
| 2005-07-27 | 881 | 888 | 881 | 888 | 9,000 | 1,776 |
| 2005-07-26 | 877 | 877 | 876 | 876 | 10,000 | 1,752 |
| 2005-07-25 | 872 | 873 | 871 | 871 | 14,000 | 1,742 |
| 2005-07-22 | 873 | 874 | 871 | 871 | 11,000 | 1,742 |
| 2005-07-21 | 872 | 872 | 871 | 872 | 13,000 | 1,744 |
| 2005-07-20 | 874 | 874 | 871 | 871 | 17,000 | 1,742 |
| 2005-07-19 | 883 | 883 | 871 | 871 | 24,000 | 1,742 |
| 2005-07-15 | 879 | 880 | 877 | 880 | 10,000 | 1,760 |
| 2005-07-14 | 871 | 878 | 871 | 877 | 15,000 | 1,754 |
| 2005-07-13 | 875 | 876 | 869 | 876 | 15,000 | 1,752 |
| 2005-07-12 | 874 | 879 | 873 | 874 | 10,000 | 1,748 |
| 2005-07-11 | 870 | 876 | 870 | 876 | 15,000 | 1,752 |
| 2005-07-08 | 871 | 880 | 870 | 870 | 27,000 | 1,740 |
| 2005-07-07 | 874 | 875 | 871 | 875 | 16,000 | 1,750 |
| 2005-07-06 | 870 | 879 | 870 | 879 | 15,000 | 1,758 |
| 2005-07-05 | 874 | 875 | 871 | 871 | 11,000 | 1,742 |
| 2005-07-04 | 877 | 880 | 872 | 876 | 11,000 | 1,752 |
| 2005-07-01 | 867 | 878 | 867 | 872 | 12,000 | 1,744 |
| 2005-06-30 | 873 | 879 | 873 | 874 | 13,000 | 1,748 |
| 2005-06-29 | 868 | 874 | 868 | 874 | 15,000 | 1,748 |
| 2005-06-28 | 872 | 875 | 871 | 875 | 13,000 | 1,750 |
| 2005-06-27 | 872 | 874 | 868 | 869 | 13,000 | 1,738 |
| 2005-06-24 | 865 | 873 | 864 | 873 | 10,000 | 1,746 |
| 2005-06-23 | 875 | 875 | 865 | 865 | 15,000 | 1,730 |
| 2005-06-22 | 865 | 875 | 865 | 875 | 12,000 | 1,750 |
| 2005-06-21 | 866 | 868 | 864 | 864 | 10,000 | 1,728 |
| 2005-06-20 | 868 | 868 | 865 | 865 | 8,000 | 1,730 |
| 2005-06-17 | 865 | 868 | 865 | 868 | 9,000 | 1,736 |
| 2005-06-16 | 854 | 860 | 854 | 858 | 14,000 | 1,716 |
| 2005-06-15 | 857 | 858 | 854 | 854 | 4,000 | 1,708 |
| 2005-06-14 | 852 | 857 | 852 | 857 | 6,000 | 1,714 |
| 2005-06-13 | 855 | 855 | 847 | 852 | 19,000 | 1,704 |
| 2005-06-10 | 869 | 869 | 860 | 864 | 52,000 | 1,728 |
| 2005-06-09 | 852 | 862 | 852 | 853 | 9,000 | 1,706 |
| 2005-06-08 | 850 | 866 | 850 | 853 | 11,000 | 1,706 |
| 2005-06-07 | 843 | 859 | 843 | 856 | 11,000 | 1,712 |
| 2005-06-06 | 850 | 851 | 847 | 847 | 9,000 | 1,694 |
| 2005-06-03 | 851 | 851 | 850 | 851 | 6,000 | 1,702 |
| 2005-06-02 | 848 | 854 | 848 | 851 | 11,000 | 1,702 |
| 2005-06-01 | 845 | 853 | 845 | 853 | 9,000 | 1,706 |
| 2005-05-31 | 851 | 854 | 847 | 854 | 22,000 | 1,708 |
| 2005-05-30 | 856 | 856 | 851 | 851 | 9,000 | 1,702 |
| 2005-05-27 | 845 | 857 | 845 | 857 | 5,000 | 1,714 |
| 2005-05-26 | 844 | 844 | 840 | 843 | 9,000 | 1,686 |
| 2005-05-25 | 840 | 845 | 837 | 844 | 13,000 | 1,688 |
| 2005-05-24 | 841 | 845 | 841 | 845 | 15,000 | 1,690 |
| 2005-05-23 | 843 | 845 | 839 | 841 | 13,000 | 1,682 |
| 2005-05-20 | 840 | 845 | 835 | 845 | 14,000 | 1,690 |
| 2005-05-19 | 843 | 845 | 835 | 835 | 24,000 | 1,670 |
| 2005-05-18 | 843 | 843 | 840 | 840 | 10,000 | 1,680 |
| 2005-05-17 | 850 | 851 | 843 | 843 | 5,000 | 1,686 |
| 2005-05-16 | 858 | 863 | 851 | 851 | 7,000 | 1,702 |
| 2005-05-13 | 843 | 864 | 840 | 853 | 19,000 | 1,706 |
| 2005-05-12 | 859 | 859 | 853 | 853 | 13,000 | 1,706 |
| 2005-05-11 | 863 | 863 | 859 | 859 | 9,000 | 1,718 |
| 2005-05-10 | 861 | 865 | 860 | 861 | 13,000 | 1,722 |
| 2005-05-09 | 858 | 863 | 855 | 859 | 14,000 | 1,718 |
| 2005-05-06 | 844 | 854 | 844 | 853 | 12,000 | 1,706 |
| 2005-05-02 | 849 | 850 | 846 | 848 | 14,000 | 1,696 |
| 2005-04-28 | 853 | 855 | 852 | 853 | 13,000 | 1,706 |
| 2005-04-27 | 868 | 868 | 859 | 859 | 5,000 | 1,718 |
| 2005-04-26 | 865 | 865 | 855 | 864 | 13,000 | 1,728 |
| 2005-04-25 | 853 | 862 | 853 | 853 | 15,000 | 1,706 |
| 2005-04-22 | 870 | 871 | 862 | 862 | 16,000 | 1,724 |
| 2005-04-21 | 856 | 867 | 855 | 863 | 29,000 | 1,726 |
| 2005-04-20 | 885 | 885 | 868 | 870 | 23,000 | 1,740 |
| 2005-04-19 | 846 | 875 | 836 | 875 | 55,000 | 1,750 |
| 2005-04-18 | 880 | 880 | 843 | 851 | 39,000 | 1,702 |
| 2005-04-15 | 894 | 894 | 882 | 885 | 17,000 | 1,770 |
| 2005-04-14 | 906 | 906 | 895 | 895 | 14,000 | 1,790 |
| 2005-04-13 | 900 | 905 | 900 | 905 | 11,000 | 1,810 |
| 2005-04-12 | 900 | 901 | 897 | 898 | 11,000 | 1,796 |
| 2005-04-11 | 912 | 914 | 905 | 905 | 12,000 | 1,810 |
| 2005-04-08 | 913 | 913 | 902 | 912 | 23,000 | 1,824 |
| 2005-04-07 | 894 | 913 | 891 | 913 | 52,000 | 1,826 |
| 2005-04-06 | 890 | 894 | 886 | 894 | 20,000 | 1,788 |
| 2005-04-05 | 895 | 897 | 890 | 894 | 20,000 | 1,788 |
| 2005-04-04 | 890 | 900 | 890 | 895 | 17,000 | 1,790 |
| 2005-04-01 | 880 | 895 | 879 | 895 | 24,000 | 1,790 |
| 2005-03-31 | 883 | 897 | 875 | 880 | 25,000 | 1,760 |
| 2005-03-30 | 864 | 880 | 864 | 880 | 18,000 | 1,760 |
| 2005-03-29 | 889 | 900 | 884 | 884 | 5,000 | 1,768 |
| 2005-03-28 | 911 | 911 | 900 | 910 | 27,000 | 1,820 |
| 2005-03-25 | 919 | 920 | 917 | 920 | 40,000 | 1,840 |
| 2005-03-24 | 911 | 919 | 911 | 916 | 51,000 | 1,832 |
| 2005-03-23 | 908 | 912 | 906 | 911 | 27,000 | 1,822 |
| 2005-03-22 | 910 | 912 | 908 | 908 | 27,000 | 1,816 |
| 2005-03-18 | 908 | 910 | 908 | 910 | 15,000 | 1,820 |
| 2005-03-17 | 910 | 910 | 906 | 906 | 16,000 | 1,812 |
| 2005-03-16 | 908 | 910 | 906 | 906 | 17,000 | 1,812 |
| 2005-03-15 | 910 | 911 | 908 | 908 | 12,000 | 1,816 |
| 2005-03-14 | 913 | 913 | 906 | 906 | 10,000 | 1,812 |
| 2005-03-11 | 908 | 911 | 907 | 908 | 68,000 | 1,816 |
| 2005-03-10 | 902 | 910 | 902 | 903 | 22,000 | 1,806 |
| 2005-03-09 | 902 | 908 | 902 | 903 | 11,000 | 1,806 |
| 2005-03-08 | 905 | 909 | 901 | 908 | 13,000 | 1,816 |
| 2005-03-07 | 900 | 910 | 900 | 910 | 25,000 | 1,820 |
| 2005-03-04 | 892 | 895 | 892 | 895 | 16,000 | 1,790 |
| 2005-03-03 | 896 | 902 | 896 | 900 | 29,000 | 1,800 |
| 2005-03-02 | 894 | 895 | 888 | 895 | 16,000 | 1,790 |
| 2005-03-01 | 893 | 895 | 890 | 894 | 13,000 | 1,788 |
| 2005-02-28 | 891 | 894 | 885 | 894 | 19,000 | 1,788 |
| 2005-02-25 | 890 | 895 | 887 | 889 | 9,000 | 1,778 |
| 2005-02-24 | 876 | 888 | 875 | 888 | 15,000 | 1,776 |
| 2005-02-23 | 879 | 879 | 875 | 875 | 14,000 | 1,750 |
| 2005-02-22 | 885 | 888 | 880 | 880 | 17,000 | 1,760 |
| 2005-02-21 | 888 | 890 | 878 | 879 | 14,000 | 1,758 |
| 2005-02-18 | 877 | 882 | 877 | 878 | 14,000 | 1,756 |
| 2005-02-17 | 881 | 881 | 876 | 876 | 8,000 | 1,752 |
| 2005-02-16 | 878 | 883 | 873 | 878 | 9,000 | 1,756 |
| 2005-02-15 | 881 | 882 | 876 | 879 | 18,000 | 1,758 |
| 2005-02-14 | 871 | 883 | 871 | 882 | 28,000 | 1,764 |
| 2005-02-10 | 867 | 870 | 867 | 869 | 13,000 | 1,738 |
| 2005-02-09 | 865 | 869 | 861 | 865 | 10,000 | 1,730 |
| 2005-02-08 | 866 | 866 | 861 | 861 | 9,000 | 1,722 |
| 2005-02-07 | 861 | 865 | 860 | 865 | 16,000 | 1,730 |
| 2005-02-04 | 867 | 867 | 861 | 861 | 5,000 | 1,722 |
| 2005-02-03 | 869 | 869 | 861 | 866 | 6,000 | 1,732 |
| 2005-02-02 | 865 | 869 | 859 | 869 | 11,000 | 1,738 |
| 2005-02-01 | 859 | 864 | 858 | 858 | 19,000 | 1,716 |
| 2005-01-31 | 855 | 863 | 850 | 863 | 16,000 | 1,726 |
| 2005-01-28 | 860 | 864 | 854 | 860 | 12,000 | 1,720 |
| 2005-01-27 | 861 | 862 | 860 | 860 | 4,000 | 1,720 |
| 2005-01-26 | 851 | 860 | 851 | 860 | 10,000 | 1,720 |
| 2005-01-25 | 854 | 854 | 850 | 850 | 12,000 | 1,700 |
| 2005-01-24 | 857 | 872 | 850 | 862 | 15,000 | 1,724 |
| 2005-01-21 | 856 | 860 | 856 | 857 | 8,000 | 1,714 |
| 2005-01-20 | 863 | 865 | 857 | 857 | 16,000 | 1,714 |
| 2005-01-19 | 865 | 865 | 863 | 863 | 8,000 | 1,726 |
| 2005-01-18 | 862 | 863 | 858 | 863 | 14,000 | 1,726 |
| 2005-01-17 | 863 | 874 | 855 | 872 | 21,000 | 1,744 |
| 2005-01-14 | 850 | 858 | 844 | 853 | 20,000 | 1,706 |
| 2005-01-13 | 849 | 850 | 845 | 845 | 18,000 | 1,690 |
| 2005-01-12 | 850 | 855 | 846 | 851 | 15,000 | 1,702 |
| 2005-01-11 | 829 | 850 | 829 | 846 | 15,000 | 1,692 |
| 2005-01-07 | 830 | 830 | 828 | 828 | 14,000 | 1,656 |
| 2005-01-06 | 833 | 835 | 833 | 835 | 2,000 | 1,670 |
| 2005-01-05 | 834 | 840 | 832 | 832 | 9,000 | 1,664 |
| 2005-01-04 | 834 | 834 | 834 | 834 | 2,000 | 1,668 |
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