2899 (株)永谷園ホールディングス の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 873 | 882 | 873 | 882 | 4,000 | 1,764 |
| 2006-12-28 | 883 | 883 | 874 | 874 | 11,000 | 1,748 |
| 2006-12-27 | 884 | 884 | 879 | 882 | 12,000 | 1,764 |
| 2006-12-26 | 884 | 884 | 878 | 879 | 19,000 | 1,758 |
| 2006-12-25 | 883 | 884 | 878 | 884 | 18,000 | 1,768 |
| 2006-12-22 | 883 | 884 | 883 | 884 | 18,000 | 1,768 |
| 2006-12-21 | 884 | 884 | 880 | 881 | 8,000 | 1,762 |
| 2006-12-20 | 884 | 885 | 881 | 884 | 13,000 | 1,768 |
| 2006-12-19 | 884 | 887 | 880 | 884 | 8,000 | 1,768 |
| 2006-12-18 | 877 | 885 | 877 | 883 | 15,000 | 1,766 |
| 2006-12-15 | 893 | 893 | 886 | 886 | 10,000 | 1,772 |
| 2006-12-14 | 894 | 894 | 890 | 893 | 14,000 | 1,786 |
| 2006-12-13 | 878 | 894 | 878 | 894 | 30,000 | 1,788 |
| 2006-12-12 | 883 | 883 | 876 | 877 | 12,000 | 1,754 |
| 2006-12-11 | 882 | 882 | 870 | 876 | 12,000 | 1,752 |
| 2006-12-08 | 888 | 888 | 880 | 880 | 44,000 | 1,760 |
| 2006-12-07 | 870 | 878 | 870 | 878 | 8,000 | 1,756 |
| 2006-12-06 | 868 | 875 | 862 | 873 | 17,000 | 1,746 |
| 2006-12-05 | 860 | 862 | 859 | 862 | 17,000 | 1,724 |
| 2006-12-04 | 863 | 864 | 857 | 859 | 10,000 | 1,718 |
| 2006-12-01 | 858 | 863 | 850 | 863 | 14,000 | 1,726 |
| 2006-11-30 | 864 | 864 | 851 | 858 | 10,000 | 1,716 |
| 2006-11-29 | 852 | 860 | 845 | 859 | 10,000 | 1,718 |
| 2006-11-28 | 855 | 855 | 843 | 847 | 12,000 | 1,694 |
| 2006-11-27 | 855 | 855 | 845 | 850 | 15,000 | 1,700 |
| 2006-11-24 | 850 | 860 | 845 | 845 | 19,000 | 1,690 |
| 2006-11-22 | 844 | 850 | 838 | 850 | 28,000 | 1,700 |
| 2006-11-21 | 850 | 850 | 840 | 843 | 24,000 | 1,686 |
| 2006-11-20 | 862 | 862 | 850 | 850 | 34,000 | 1,700 |
| 2006-11-17 | 858 | 858 | 855 | 857 | 8,000 | 1,714 |
| 2006-11-16 | 857 | 862 | 856 | 857 | 14,000 | 1,714 |
| 2006-11-15 | 855 | 864 | 855 | 856 | 30,000 | 1,712 |
| 2006-11-14 | 858 | 868 | 853 | 858 | 16,000 | 1,716 |
| 2006-11-13 | 870 | 870 | 851 | 857 | 20,000 | 1,714 |
| 2006-11-10 | 871 | 880 | 868 | 874 | 48,000 | 1,748 |
| 2006-11-09 | 873 | 873 | 870 | 870 | 21,000 | 1,740 |
| 2006-11-08 | 874 | 874 | 871 | 872 | 21,000 | 1,744 |
| 2006-11-07 | 886 | 886 | 874 | 874 | 7,000 | 1,748 |
| 2006-11-06 | 873 | 877 | 873 | 877 | 9,000 | 1,754 |
| 2006-11-02 | 879 | 880 | 875 | 880 | 4,000 | 1,760 |
| 2006-11-01 | 882 | 882 | 875 | 879 | 13,000 | 1,758 |
| 2006-10-31 | 891 | 891 | 881 | 881 | 12,000 | 1,762 |
| 2006-10-30 | 889 | 889 | 880 | 882 | 26,000 | 1,764 |
| 2006-10-27 | 883 | 884 | 880 | 883 | 18,000 | 1,766 |
| 2006-10-26 | 895 | 895 | 884 | 884 | 16,000 | 1,768 |
| 2006-10-25 | 886 | 891 | 885 | 891 | 16,000 | 1,782 |
| 2006-10-24 | 885 | 888 | 883 | 885 | 27,000 | 1,770 |
| 2006-10-23 | 876 | 888 | 876 | 883 | 20,000 | 1,766 |
| 2006-10-20 | 875 | 879 | 875 | 876 | 18,000 | 1,752 |
| 2006-10-19 | 874 | 879 | 874 | 878 | 15,000 | 1,756 |
| 2006-10-18 | 876 | 878 | 872 | 872 | 12,000 | 1,744 |
| 2006-10-17 | 875 | 878 | 875 | 875 | 8,000 | 1,750 |
| 2006-10-16 | 875 | 879 | 874 | 877 | 14,000 | 1,754 |
| 2006-10-13 | 874 | 879 | 874 | 875 | 18,000 | 1,750 |
| 2006-10-12 | 871 | 877 | 871 | 871 | 8,000 | 1,742 |
| 2006-10-11 | 878 | 881 | 870 | 878 | 23,000 | 1,756 |
| 2006-10-10 | 880 | 881 | 879 | 880 | 28,000 | 1,760 |
| 2006-10-06 | 886 | 886 | 882 | 883 | 18,000 | 1,766 |
| 2006-10-05 | 881 | 887 | 881 | 882 | 42,000 | 1,764 |
| 2006-10-04 | 889 | 890 | 880 | 880 | 16,000 | 1,760 |
| 2006-10-03 | 892 | 892 | 887 | 889 | 24,000 | 1,778 |
| 2006-10-02 | 893 | 895 | 891 | 892 | 14,000 | 1,784 |
| 2006-09-29 | 901 | 901 | 894 | 894 | 18,000 | 1,788 |
| 2006-09-28 | 908 | 908 | 895 | 899 | 14,000 | 1,798 |
| 2006-09-27 | 903 | 909 | 903 | 909 | 29,000 | 1,818 |
| 2006-09-26 | 903 | 903 | 900 | 900 | 18,000 | 1,800 |
| 2006-09-25 | 902 | 903 | 897 | 897 | 18,000 | 1,794 |
| 2006-09-22 | 899 | 901 | 897 | 900 | 14,000 | 1,800 |
| 2006-09-21 | 899 | 901 | 897 | 897 | 11,000 | 1,794 |
| 2006-09-20 | 897 | 900 | 895 | 896 | 17,000 | 1,792 |
| 2006-09-19 | 893 | 896 | 893 | 896 | 9,000 | 1,792 |
| 2006-09-15 | 895 | 897 | 892 | 893 | 24,000 | 1,786 |
| 2006-09-14 | 893 | 900 | 893 | 894 | 34,000 | 1,788 |
| 2006-09-13 | 896 | 897 | 892 | 892 | 10,000 | 1,784 |
| 2006-09-12 | 894 | 897 | 894 | 895 | 15,000 | 1,790 |
| 2006-09-11 | 892 | 895 | 892 | 892 | 16,000 | 1,784 |
| 2006-09-08 | 892 | 900 | 891 | 900 | 37,000 | 1,800 |
| 2006-09-07 | 899 | 899 | 890 | 890 | 41,000 | 1,780 |
| 2006-09-06 | 898 | 902 | 898 | 901 | 9,000 | 1,802 |
| 2006-09-05 | 896 | 901 | 894 | 901 | 18,000 | 1,802 |
| 2006-09-04 | 900 | 900 | 897 | 897 | 15,000 | 1,794 |
| 2006-09-01 | 898 | 899 | 896 | 897 | 19,000 | 1,794 |
| 2006-08-31 | 900 | 904 | 900 | 900 | 7,000 | 1,800 |
| 2006-08-30 | 903 | 903 | 897 | 898 | 13,000 | 1,796 |
| 2006-08-29 | 903 | 904 | 903 | 904 | 7,000 | 1,808 |
| 2006-08-28 | 905 | 905 | 898 | 899 | 18,000 | 1,798 |
| 2006-08-25 | 898 | 903 | 896 | 903 | 21,000 | 1,806 |
| 2006-08-24 | 901 | 902 | 898 | 899 | 13,000 | 1,798 |
| 2006-08-23 | 900 | 904 | 896 | 902 | 9,000 | 1,804 |
| 2006-08-22 | 905 | 905 | 900 | 900 | 10,000 | 1,800 |
| 2006-08-21 | 905 | 905 | 897 | 903 | 15,000 | 1,806 |
| 2006-08-18 | 902 | 906 | 897 | 905 | 16,000 | 1,810 |
| 2006-08-17 | 906 | 908 | 905 | 906 | 15,000 | 1,812 |
| 2006-08-16 | 903 | 904 | 901 | 904 | 6,000 | 1,808 |
| 2006-08-15 | 894 | 903 | 894 | 901 | 10,000 | 1,802 |
| 2006-08-14 | 890 | 892 | 890 | 892 | 3,000 | 1,784 |
| 2006-08-11 | 905 | 907 | 885 | 890 | 48,000 | 1,780 |
| 2006-08-10 | 906 | 906 | 906 | 906 | 4,000 | 1,812 |
| 2006-08-09 | 909 | 909 | 900 | 905 | 9,000 | 1,810 |
| 2006-08-08 | 901 | 909 | 901 | 909 | 12,000 | 1,818 |
| 2006-08-07 | 907 | 907 | 901 | 901 | 2,000 | 1,802 |
| 2006-08-04 | 902 | 908 | 902 | 907 | 4,000 | 1,814 |
| 2006-08-03 | 907 | 907 | 901 | 901 | 6,000 | 1,802 |
| 2006-08-02 | 902 | 904 | 900 | 904 | 9,000 | 1,808 |
| 2006-08-01 | 907 | 909 | 907 | 909 | 10,000 | 1,818 |
| 2006-07-31 | 906 | 910 | 903 | 907 | 16,000 | 1,814 |
| 2006-07-28 | 899 | 900 | 899 | 900 | 6,000 | 1,800 |
| 2006-07-27 | 891 | 897 | 885 | 897 | 11,000 | 1,794 |
| 2006-07-26 | 899 | 899 | 895 | 895 | 17,000 | 1,790 |
| 2006-07-25 | 893 | 893 | 888 | 893 | 6,000 | 1,786 |
| 2006-07-24 | 891 | 898 | 887 | 897 | 9,000 | 1,794 |
| 2006-07-21 | 892 | 893 | 890 | 890 | 6,000 | 1,780 |
| 2006-07-20 | 899 | 899 | 894 | 897 | 11,000 | 1,794 |
| 2006-07-19 | 891 | 893 | 883 | 884 | 10,000 | 1,768 |
| 2006-07-18 | 891 | 891 | 885 | 885 | 18,000 | 1,770 |
| 2006-07-14 | 893 | 894 | 892 | 893 | 13,000 | 1,786 |
| 2006-07-13 | 891 | 903 | 891 | 895 | 22,000 | 1,790 |
| 2006-07-12 | 892 | 894 | 890 | 891 | 16,000 | 1,782 |
| 2006-07-11 | 900 | 902 | 895 | 896 | 14,000 | 1,792 |
| 2006-07-10 | 900 | 904 | 894 | 899 | 11,000 | 1,798 |
| 2006-07-07 | 899 | 906 | 899 | 900 | 15,000 | 1,800 |
| 2006-07-06 | 900 | 900 | 894 | 898 | 14,000 | 1,796 |
| 2006-07-05 | 893 | 897 | 893 | 894 | 12,000 | 1,788 |
| 2006-07-04 | 897 | 898 | 892 | 893 | 27,000 | 1,786 |
| 2006-07-03 | 894 | 899 | 892 | 892 | 23,000 | 1,784 |
| 2006-06-30 | 891 | 902 | 891 | 902 | 29,000 | 1,804 |
| 2006-06-29 | 894 | 910 | 891 | 899 | 52,000 | 1,798 |
| 2006-06-28 | 914 | 914 | 898 | 899 | 27,000 | 1,798 |
| 2006-06-27 | 905 | 914 | 905 | 914 | 7,000 | 1,828 |
| 2006-06-26 | 907 | 914 | 907 | 913 | 12,000 | 1,826 |
| 2006-06-23 | 915 | 915 | 906 | 906 | 9,000 | 1,812 |
| 2006-06-22 | 906 | 918 | 905 | 915 | 21,000 | 1,830 |
| 2006-06-21 | 901 | 905 | 900 | 905 | 13,000 | 1,810 |
| 2006-06-20 | 909 | 909 | 900 | 900 | 11,000 | 1,800 |
| 2006-06-19 | 907 | 908 | 900 | 900 | 8,000 | 1,800 |
| 2006-06-16 | 895 | 900 | 892 | 898 | 20,000 | 1,796 |
| 2006-06-15 | 903 | 903 | 894 | 897 | 6,000 | 1,794 |
| 2006-06-14 | 881 | 908 | 881 | 902 | 19,000 | 1,804 |
| 2006-06-13 | 885 | 898 | 883 | 883 | 19,000 | 1,766 |
| 2006-06-12 | 890 | 902 | 883 | 885 | 33,000 | 1,770 |
| 2006-06-09 | 909 | 909 | 899 | 900 | 36,000 | 1,800 |
| 2006-06-08 | 907 | 907 | 886 | 886 | 17,000 | 1,772 |
| 2006-06-07 | 899 | 904 | 890 | 904 | 15,000 | 1,808 |
| 2006-06-06 | 895 | 895 | 887 | 895 | 12,000 | 1,790 |
| 2006-06-05 | 919 | 919 | 890 | 903 | 10,000 | 1,806 |
| 2006-06-02 | 904 | 915 | 899 | 915 | 22,000 | 1,830 |
| 2006-06-01 | 906 | 914 | 900 | 914 | 21,000 | 1,828 |
| 2006-05-31 | 922 | 922 | 912 | 913 | 12,000 | 1,826 |
| 2006-05-30 | 915 | 915 | 911 | 912 | 8,000 | 1,824 |
| 2006-05-29 | 922 | 923 | 913 | 921 | 16,000 | 1,842 |
| 2006-05-26 | 910 | 929 | 910 | 921 | 24,000 | 1,842 |
| 2006-05-25 | 895 | 900 | 889 | 900 | 17,000 | 1,800 |
| 2006-05-24 | 890 | 896 | 890 | 894 | 22,000 | 1,788 |
| 2006-05-23 | 890 | 892 | 888 | 890 | 24,000 | 1,780 |
| 2006-05-22 | 893 | 907 | 890 | 890 | 26,000 | 1,780 |
| 2006-05-19 | 890 | 897 | 890 | 891 | 30,000 | 1,782 |
| 2006-05-18 | 890 | 896 | 890 | 895 | 24,000 | 1,790 |
| 2006-05-17 | 905 | 911 | 895 | 896 | 31,000 | 1,792 |
| 2006-05-16 | 907 | 919 | 906 | 909 | 12,000 | 1,818 |
| 2006-05-15 | 904 | 921 | 904 | 906 | 27,000 | 1,812 |
| 2006-05-12 | 922 | 922 | 903 | 907 | 27,000 | 1,814 |
| 2006-05-11 | 925 | 925 | 922 | 923 | 8,000 | 1,846 |
| 2006-05-10 | 922 | 926 | 921 | 921 | 13,000 | 1,842 |
| 2006-05-09 | 922 | 928 | 921 | 922 | 10,000 | 1,844 |
| 2006-05-08 | 924 | 927 | 922 | 922 | 10,000 | 1,844 |
| 2006-05-02 | 921 | 935 | 921 | 930 | 37,000 | 1,860 |
| 2006-05-01 | 915 | 930 | 915 | 930 | 10,000 | 1,860 |
| 2006-04-28 | 922 | 924 | 912 | 921 | 19,000 | 1,842 |
| 2006-04-27 | 922 | 931 | 922 | 930 | 31,000 | 1,860 |
| 2006-04-26 | 921 | 925 | 917 | 923 | 14,000 | 1,846 |
| 2006-04-25 | 914 | 928 | 914 | 928 | 16,000 | 1,856 |
| 2006-04-24 | 930 | 930 | 910 | 911 | 35,000 | 1,822 |
| 2006-04-21 | 935 | 936 | 931 | 932 | 25,000 | 1,864 |
| 2006-04-20 | 935 | 936 | 933 | 935 | 17,000 | 1,870 |
| 2006-04-19 | 935 | 940 | 935 | 935 | 14,000 | 1,870 |
| 2006-04-18 | 936 | 938 | 932 | 933 | 25,000 | 1,866 |
| 2006-04-17 | 937 | 942 | 934 | 936 | 19,000 | 1,872 |
| 2006-04-14 | 931 | 937 | 931 | 936 | 14,000 | 1,872 |
| 2006-04-13 | 935 | 939 | 934 | 934 | 26,000 | 1,868 |
| 2006-04-12 | 940 | 945 | 936 | 936 | 30,000 | 1,872 |
| 2006-04-11 | 946 | 946 | 940 | 940 | 19,000 | 1,880 |
| 2006-04-10 | 948 | 948 | 942 | 946 | 27,000 | 1,892 |
| 2006-04-07 | 944 | 948 | 942 | 947 | 23,000 | 1,894 |
| 2006-04-06 | 950 | 950 | 941 | 944 | 44,000 | 1,888 |
| 2006-04-05 | 939 | 947 | 936 | 944 | 46,000 | 1,888 |
| 2006-04-04 | 936 | 949 | 932 | 949 | 37,000 | 1,898 |
| 2006-04-03 | 932 | 945 | 932 | 938 | 22,000 | 1,876 |
| 2006-03-31 | 954 | 954 | 932 | 932 | 20,000 | 1,864 |
| 2006-03-30 | 948 | 950 | 940 | 950 | 17,000 | 1,900 |
| 2006-03-29 | 954 | 954 | 944 | 948 | 16,000 | 1,896 |
| 2006-03-28 | 946 | 960 | 941 | 958 | 37,000 | 1,916 |
| 2006-03-27 | 973 | 975 | 965 | 974 | 75,000 | 1,948 |
| 2006-03-24 | 966 | 973 | 966 | 973 | 30,000 | 1,946 |
| 2006-03-23 | 972 | 972 | 960 | 966 | 35,000 | 1,932 |
| 2006-03-22 | 959 | 970 | 958 | 967 | 46,000 | 1,934 |
| 2006-03-20 | 953 | 959 | 952 | 958 | 28,000 | 1,916 |
| 2006-03-17 | 952 | 953 | 952 | 953 | 7,000 | 1,906 |
| 2006-03-16 | 953 | 955 | 950 | 950 | 13,000 | 1,900 |
| 2006-03-15 | 952 | 953 | 950 | 950 | 19,000 | 1,900 |
| 2006-03-14 | 954 | 955 | 952 | 954 | 17,000 | 1,908 |
| 2006-03-13 | 950 | 960 | 950 | 954 | 24,000 | 1,908 |
| 2006-03-10 | 930 | 939 | 930 | 934 | 43,000 | 1,868 |
| 2006-03-09 | 923 | 936 | 923 | 936 | 20,000 | 1,872 |
| 2006-03-08 | 939 | 939 | 930 | 930 | 16,000 | 1,860 |
| 2006-03-07 | 942 | 942 | 930 | 934 | 30,000 | 1,868 |
| 2006-03-06 | 931 | 935 | 927 | 935 | 17,000 | 1,870 |
| 2006-03-03 | 925 | 935 | 921 | 930 | 25,000 | 1,860 |
| 2006-03-02 | 934 | 936 | 927 | 931 | 35,000 | 1,862 |
| 2006-03-01 | 936 | 938 | 932 | 935 | 22,000 | 1,870 |
| 2006-02-28 | 945 | 947 | 935 | 936 | 20,000 | 1,872 |
| 2006-02-27 | 950 | 950 | 925 | 937 | 47,000 | 1,874 |
| 2006-02-24 | 948 | 949 | 944 | 946 | 27,000 | 1,892 |
| 2006-02-23 | 936 | 945 | 936 | 939 | 33,000 | 1,878 |
| 2006-02-22 | 931 | 944 | 927 | 928 | 25,000 | 1,856 |
| 2006-02-21 | 926 | 936 | 921 | 928 | 29,000 | 1,856 |
| 2006-02-20 | 937 | 940 | 919 | 926 | 47,000 | 1,852 |
| 2006-02-17 | 920 | 936 | 920 | 935 | 50,000 | 1,870 |
| 2006-02-16 | 920 | 930 | 914 | 915 | 40,000 | 1,830 |
| 2006-02-15 | 921 | 930 | 915 | 925 | 22,000 | 1,850 |
| 2006-02-14 | 930 | 930 | 907 | 916 | 44,000 | 1,832 |
| 2006-02-13 | 944 | 945 | 921 | 928 | 37,000 | 1,856 |
| 2006-02-10 | 943 | 951 | 940 | 951 | 28,000 | 1,902 |
| 2006-02-09 | 949 | 949 | 940 | 942 | 28,000 | 1,884 |
| 2006-02-08 | 958 | 958 | 945 | 945 | 38,000 | 1,890 |
| 2006-02-07 | 950 | 957 | 948 | 957 | 29,000 | 1,914 |
| 2006-02-06 | 949 | 950 | 945 | 949 | 31,000 | 1,898 |
| 2006-02-03 | 942 | 943 | 941 | 942 | 17,000 | 1,884 |
| 2006-02-02 | 944 | 950 | 939 | 940 | 45,000 | 1,880 |
| 2006-02-01 | 946 | 950 | 934 | 934 | 27,000 | 1,868 |
| 2006-01-31 | 949 | 950 | 944 | 945 | 31,000 | 1,890 |
| 2006-01-30 | 946 | 950 | 925 | 949 | 59,000 | 1,898 |
| 2006-01-27 | 951 | 959 | 942 | 946 | 48,000 | 1,892 |
| 2006-01-26 | 946 | 960 | 935 | 957 | 60,000 | 1,914 |
| 2006-01-25 | 915 | 946 | 915 | 937 | 76,000 | 1,874 |
| 2006-01-24 | 907 | 915 | 907 | 915 | 21,000 | 1,830 |
| 2006-01-23 | 900 | 910 | 899 | 906 | 40,000 | 1,812 |
| 2006-01-20 | 904 | 908 | 900 | 903 | 27,000 | 1,806 |
| 2006-01-19 | 902 | 906 | 890 | 903 | 29,000 | 1,806 |
| 2006-01-18 | 904 | 907 | 890 | 900 | 65,000 | 1,800 |
| 2006-01-17 | 910 | 913 | 905 | 905 | 30,000 | 1,810 |
| 2006-01-16 | 911 | 915 | 910 | 910 | 20,000 | 1,820 |
| 2006-01-13 | 912 | 915 | 911 | 911 | 21,000 | 1,822 |
| 2006-01-12 | 910 | 912 | 906 | 912 | 41,000 | 1,824 |
| 2006-01-11 | 907 | 910 | 906 | 910 | 35,000 | 1,820 |
| 2006-01-10 | 908 | 910 | 901 | 901 | 28,000 | 1,802 |
| 2006-01-06 | 898 | 906 | 898 | 903 | 24,000 | 1,806 |
| 2006-01-05 | 901 | 901 | 896 | 900 | 25,000 | 1,800 |
| 2006-01-04 | 904 | 904 | 900 | 901 | 9,000 | 1,802 |
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