2899 (株)永谷園ホールディングス の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 841 | 841 | 839 | 839 | 5,000 | 1,678 |
| 2007-12-27 | 844 | 851 | 841 | 848 | 12,000 | 1,696 |
| 2007-12-26 | 853 | 853 | 850 | 851 | 15,000 | 1,702 |
| 2007-12-25 | 843 | 843 | 834 | 843 | 19,000 | 1,686 |
| 2007-12-21 | 842 | 848 | 835 | 836 | 27,000 | 1,672 |
| 2007-12-20 | 858 | 858 | 848 | 848 | 23,000 | 1,696 |
| 2007-12-19 | 854 | 854 | 854 | 854 | 8,000 | 1,708 |
| 2007-12-18 | 856 | 856 | 852 | 854 | 16,000 | 1,708 |
| 2007-12-17 | 859 | 862 | 858 | 860 | 7,000 | 1,720 |
| 2007-12-14 | 858 | 861 | 858 | 858 | 25,000 | 1,716 |
| 2007-12-13 | 852 | 859 | 852 | 858 | 13,000 | 1,716 |
| 2007-12-12 | 859 | 860 | 856 | 860 | 14,000 | 1,720 |
| 2007-12-11 | 858 | 863 | 855 | 855 | 9,000 | 1,710 |
| 2007-12-10 | 859 | 862 | 858 | 858 | 4,000 | 1,716 |
| 2007-12-07 | 860 | 860 | 850 | 858 | 23,000 | 1,716 |
| 2007-12-06 | 850 | 852 | 846 | 852 | 16,000 | 1,704 |
| 2007-12-05 | 843 | 851 | 842 | 850 | 10,000 | 1,700 |
| 2007-12-04 | 857 | 857 | 847 | 849 | 13,000 | 1,698 |
| 2007-12-03 | 850 | 851 | 843 | 849 | 24,000 | 1,698 |
| 2007-11-30 | 834 | 853 | 834 | 849 | 42,000 | 1,698 |
| 2007-11-29 | 844 | 856 | 835 | 844 | 24,000 | 1,688 |
| 2007-11-28 | 833 | 861 | 833 | 850 | 16,000 | 1,700 |
| 2007-11-27 | 830 | 840 | 827 | 840 | 24,000 | 1,680 |
| 2007-11-26 | 834 | 838 | 831 | 832 | 14,000 | 1,664 |
| 2007-11-22 | 833 | 836 | 833 | 835 | 14,000 | 1,670 |
| 2007-11-21 | 835 | 837 | 833 | 837 | 14,000 | 1,674 |
| 2007-11-20 | 836 | 837 | 830 | 837 | 7,000 | 1,674 |
| 2007-11-19 | 843 | 843 | 836 | 837 | 7,000 | 1,674 |
| 2007-11-16 | 836 | 844 | 836 | 843 | 12,000 | 1,686 |
| 2007-11-15 | 849 | 849 | 840 | 843 | 10,000 | 1,686 |
| 2007-11-14 | 842 | 842 | 832 | 842 | 17,000 | 1,684 |
| 2007-11-13 | 830 | 837 | 830 | 837 | 12,000 | 1,674 |
| 2007-11-12 | 835 | 840 | 830 | 830 | 15,000 | 1,660 |
| 2007-11-09 | 841 | 846 | 840 | 840 | 19,000 | 1,680 |
| 2007-11-08 | 843 | 843 | 840 | 841 | 5,000 | 1,682 |
| 2007-11-07 | 852 | 852 | 845 | 845 | 2,000 | 1,690 |
| 2007-11-06 | 842 | 853 | 842 | 852 | 9,000 | 1,704 |
| 2007-11-05 | 845 | 845 | 844 | 845 | 4,000 | 1,690 |
| 2007-11-02 | 855 | 855 | 845 | 845 | 3,000 | 1,690 |
| 2007-11-01 | 845 | 850 | 845 | 848 | 5,000 | 1,696 |
| 2007-10-31 | 844 | 844 | 844 | 844 | 6,000 | 1,688 |
| 2007-10-30 | 847 | 850 | 842 | 843 | 18,000 | 1,686 |
| 2007-10-29 | 845 | 850 | 840 | 847 | 16,000 | 1,694 |
| 2007-10-26 | 852 | 852 | 846 | 852 | 11,000 | 1,704 |
| 2007-10-25 | 843 | 843 | 841 | 842 | 18,000 | 1,684 |
| 2007-10-24 | 849 | 850 | 845 | 846 | 27,000 | 1,692 |
| 2007-10-23 | 850 | 850 | 845 | 846 | 13,000 | 1,692 |
| 2007-10-22 | 859 | 859 | 850 | 858 | 20,000 | 1,716 |
| 2007-10-19 | 869 | 869 | 860 | 860 | 5,000 | 1,720 |
| 2007-10-18 | 865 | 872 | 865 | 872 | 7,000 | 1,744 |
| 2007-10-17 | 870 | 870 | 856 | 856 | 18,000 | 1,712 |
| 2007-10-16 | 871 | 874 | 869 | 869 | 6,000 | 1,738 |
| 2007-10-15 | 868 | 874 | 868 | 874 | 7,000 | 1,748 |
| 2007-10-12 | 870 | 872 | 867 | 868 | 8,000 | 1,736 |
| 2007-10-11 | 864 | 867 | 861 | 866 | 11,000 | 1,732 |
| 2007-10-10 | 872 | 872 | 863 | 863 | 5,000 | 1,726 |
| 2007-10-09 | 874 | 874 | 871 | 871 | 4,000 | 1,742 |
| 2007-10-05 | 863 | 872 | 863 | 870 | 12,000 | 1,740 |
| 2007-10-04 | 864 | 868 | 863 | 868 | 13,000 | 1,736 |
| 2007-10-03 | 867 | 868 | 863 | 863 | 12,000 | 1,726 |
| 2007-10-02 | 860 | 870 | 860 | 870 | 19,000 | 1,740 |
| 2007-10-01 | 870 | 870 | 860 | 864 | 6,000 | 1,728 |
| 2007-09-28 | 870 | 871 | 863 | 871 | 8,000 | 1,742 |
| 2007-09-27 | 870 | 880 | 870 | 880 | 18,000 | 1,760 |
| 2007-09-26 | 865 | 867 | 865 | 867 | 9,000 | 1,734 |
| 2007-09-25 | 856 | 865 | 855 | 865 | 8,000 | 1,730 |
| 2007-09-21 | 876 | 876 | 850 | 863 | 18,000 | 1,726 |
| 2007-09-20 | 867 | 874 | 867 | 867 | 15,000 | 1,734 |
| 2007-09-19 | 866 | 874 | 866 | 874 | 6,000 | 1,748 |
| 2007-09-18 | 856 | 870 | 855 | 865 | 12,000 | 1,730 |
| 2007-09-14 | 860 | 868 | 860 | 868 | 27,000 | 1,736 |
| 2007-09-13 | 861 | 861 | 861 | 861 | 3,000 | 1,722 |
| 2007-09-12 | 866 | 866 | 852 | 859 | 11,000 | 1,718 |
| 2007-09-11 | 860 | 864 | 856 | 856 | 10,000 | 1,712 |
| 2007-09-10 | 839 | 870 | 839 | 870 | 15,000 | 1,740 |
| 2007-09-07 | 865 | 865 | 858 | 858 | 2,000 | 1,716 |
| 2007-09-06 | 863 | 863 | 854 | 855 | 11,000 | 1,710 |
| 2007-09-05 | 877 | 877 | 865 | 873 | 19,000 | 1,746 |
| 2007-09-04 | 880 | 880 | 870 | 877 | 9,000 | 1,754 |
| 2007-09-03 | 869 | 878 | 869 | 870 | 6,000 | 1,740 |
| 2007-08-31 | 870 | 880 | 864 | 878 | 11,000 | 1,756 |
| 2007-08-30 | 865 | 870 | 860 | 870 | 6,000 | 1,740 |
| 2007-08-29 | 862 | 867 | 857 | 865 | 6,000 | 1,730 |
| 2007-08-28 | 861 | 882 | 860 | 872 | 14,000 | 1,744 |
| 2007-08-27 | 868 | 868 | 860 | 865 | 15,000 | 1,730 |
| 2007-08-24 | 855 | 855 | 847 | 851 | 7,000 | 1,702 |
| 2007-08-23 | 847 | 847 | 847 | 847 | 1,000 | 1,694 |
| 2007-08-22 | 851 | 851 | 844 | 845 | 13,000 | 1,690 |
| 2007-08-21 | 852 | 852 | 841 | 846 | 13,000 | 1,692 |
| 2007-08-20 | 841 | 850 | 840 | 842 | 18,000 | 1,684 |
| 2007-08-17 | 850 | 854 | 840 | 840 | 15,000 | 1,680 |
| 2007-08-16 | 854 | 859 | 850 | 859 | 16,000 | 1,718 |
| 2007-08-15 | 860 | 865 | 856 | 856 | 15,000 | 1,712 |
| 2007-08-14 | 867 | 867 | 864 | 865 | 6,000 | 1,730 |
| 2007-08-13 | 863 | 869 | 863 | 869 | 8,000 | 1,738 |
| 2007-08-10 | 861 | 885 | 860 | 872 | 27,000 | 1,744 |
| 2007-08-09 | 858 | 873 | 854 | 869 | 19,000 | 1,738 |
| 2007-08-08 | 853 | 861 | 853 | 858 | 7,000 | 1,716 |
| 2007-08-07 | 852 | 861 | 852 | 855 | 5,000 | 1,710 |
| 2007-08-06 | 856 | 856 | 852 | 853 | 9,000 | 1,706 |
| 2007-08-03 | 859 | 866 | 855 | 856 | 15,000 | 1,712 |
| 2007-08-02 | 859 | 860 | 859 | 860 | 16,000 | 1,720 |
| 2007-08-01 | 859 | 860 | 858 | 859 | 12,000 | 1,718 |
| 2007-07-31 | 862 | 873 | 862 | 870 | 6,000 | 1,740 |
| 2007-07-30 | 850 | 867 | 850 | 867 | 11,000 | 1,734 |
| 2007-07-27 | 860 | 862 | 855 | 857 | 19,000 | 1,714 |
| 2007-07-26 | 876 | 876 | 867 | 868 | 18,000 | 1,736 |
| 2007-07-25 | 872 | 872 | 866 | 866 | 11,000 | 1,732 |
| 2007-07-24 | 870 | 872 | 870 | 872 | 9,000 | 1,744 |
| 2007-07-23 | 873 | 873 | 873 | 873 | 2,000 | 1,746 |
| 2007-07-20 | 876 | 876 | 875 | 876 | 10,000 | 1,752 |
| 2007-07-19 | 874 | 876 | 874 | 876 | 8,000 | 1,752 |
| 2007-07-18 | 874 | 874 | 866 | 867 | 21,000 | 1,734 |
| 2007-07-17 | 871 | 874 | 870 | 873 | 17,000 | 1,746 |
| 2007-07-13 | 874 | 877 | 874 | 875 | 14,000 | 1,750 |
| 2007-07-12 | 878 | 880 | 873 | 878 | 15,000 | 1,756 |
| 2007-07-11 | 881 | 881 | 876 | 877 | 14,000 | 1,754 |
| 2007-07-10 | 880 | 885 | 880 | 883 | 8,000 | 1,766 |
| 2007-07-09 | 882 | 882 | 881 | 881 | 11,000 | 1,762 |
| 2007-07-06 | 886 | 886 | 881 | 883 | 13,000 | 1,766 |
| 2007-07-05 | 885 | 889 | 883 | 887 | 18,000 | 1,774 |
| 2007-07-04 | 881 | 892 | 880 | 885 | 19,000 | 1,770 |
| 2007-07-03 | 886 | 887 | 883 | 885 | 11,000 | 1,770 |
| 2007-07-02 | 881 | 887 | 881 | 887 | 9,000 | 1,774 |
| 2007-06-29 | 887 | 887 | 882 | 882 | 10,000 | 1,764 |
| 2007-06-28 | 887 | 888 | 880 | 886 | 19,000 | 1,772 |
| 2007-06-27 | 881 | 881 | 877 | 877 | 12,000 | 1,754 |
| 2007-06-26 | 886 | 887 | 880 | 880 | 21,000 | 1,760 |
| 2007-06-25 | 887 | 887 | 881 | 881 | 19,000 | 1,762 |
| 2007-06-22 | 886 | 888 | 882 | 885 | 17,000 | 1,770 |
| 2007-06-21 | 885 | 892 | 885 | 885 | 10,000 | 1,770 |
| 2007-06-20 | 891 | 894 | 885 | 886 | 7,000 | 1,772 |
| 2007-06-19 | 890 | 891 | 887 | 891 | 5,000 | 1,782 |
| 2007-06-18 | 892 | 892 | 888 | 888 | 10,000 | 1,776 |
| 2007-06-15 | 890 | 890 | 886 | 888 | 12,000 | 1,776 |
| 2007-06-14 | 889 | 890 | 884 | 889 | 13,000 | 1,778 |
| 2007-06-13 | 882 | 886 | 882 | 884 | 7,000 | 1,768 |
| 2007-06-12 | 884 | 889 | 880 | 886 | 22,000 | 1,772 |
| 2007-06-11 | 884 | 894 | 884 | 886 | 9,000 | 1,772 |
| 2007-06-08 | 899 | 899 | 886 | 886 | 57,000 | 1,772 |
| 2007-06-07 | 880 | 885 | 878 | 878 | 11,000 | 1,756 |
| 2007-06-06 | 887 | 889 | 881 | 882 | 9,000 | 1,764 |
| 2007-06-05 | 882 | 887 | 882 | 887 | 11,000 | 1,774 |
| 2007-06-04 | 881 | 882 | 879 | 882 | 8,000 | 1,764 |
| 2007-06-01 | 870 | 878 | 870 | 874 | 33,000 | 1,748 |
| 2007-05-31 | 882 | 882 | 880 | 880 | 3,000 | 1,760 |
| 2007-05-30 | 877 | 877 | 871 | 876 | 12,000 | 1,752 |
| 2007-05-29 | 880 | 880 | 877 | 877 | 2,000 | 1,754 |
| 2007-05-28 | 884 | 884 | 879 | 880 | 8,000 | 1,760 |
| 2007-05-25 | 879 | 879 | 874 | 874 | 13,000 | 1,748 |
| 2007-05-24 | 883 | 883 | 879 | 879 | 8,000 | 1,758 |
| 2007-05-23 | 876 | 891 | 876 | 890 | 10,000 | 1,780 |
| 2007-05-22 | 888 | 888 | 881 | 885 | 9,000 | 1,770 |
| 2007-05-21 | 884 | 884 | 877 | 878 | 8,000 | 1,756 |
| 2007-05-18 | 884 | 884 | 884 | 884 | 1,000 | 1,768 |
| 2007-05-17 | 877 | 884 | 876 | 883 | 10,000 | 1,766 |
| 2007-05-16 | 878 | 883 | 875 | 876 | 11,000 | 1,752 |
| 2007-05-15 | 888 | 888 | 878 | 878 | 17,000 | 1,756 |
| 2007-05-14 | 891 | 892 | 886 | 886 | 35,000 | 1,772 |
| 2007-05-11 | 906 | 906 | 893 | 895 | 13,000 | 1,790 |
| 2007-05-10 | 898 | 906 | 898 | 906 | 17,000 | 1,812 |
| 2007-05-09 | 891 | 891 | 886 | 886 | 8,000 | 1,772 |
| 2007-05-08 | 893 | 894 | 890 | 890 | 7,000 | 1,780 |
| 2007-05-07 | 891 | 895 | 888 | 895 | 8,000 | 1,790 |
| 2007-05-02 | 890 | 893 | 884 | 892 | 13,000 | 1,784 |
| 2007-05-01 | 895 | 900 | 892 | 892 | 9,000 | 1,784 |
| 2007-04-27 | 905 | 905 | 892 | 894 | 9,000 | 1,788 |
| 2007-04-26 | 898 | 904 | 894 | 904 | 24,000 | 1,808 |
| 2007-04-25 | 891 | 897 | 890 | 897 | 10,000 | 1,794 |
| 2007-04-24 | 893 | 897 | 886 | 897 | 8,000 | 1,794 |
| 2007-04-23 | 894 | 894 | 885 | 885 | 12,000 | 1,770 |
| 2007-04-20 | 881 | 894 | 881 | 894 | 5,000 | 1,788 |
| 2007-04-19 | 898 | 898 | 883 | 883 | 14,000 | 1,766 |
| 2007-04-18 | 887 | 898 | 885 | 895 | 18,000 | 1,790 |
| 2007-04-17 | 891 | 891 | 886 | 886 | 3,000 | 1,772 |
| 2007-04-16 | 890 | 891 | 887 | 891 | 14,000 | 1,782 |
| 2007-04-13 | 887 | 888 | 886 | 886 | 7,000 | 1,772 |
| 2007-04-12 | 894 | 894 | 886 | 886 | 4,000 | 1,772 |
| 2007-04-11 | 890 | 899 | 890 | 894 | 9,000 | 1,788 |
| 2007-04-10 | 896 | 900 | 894 | 895 | 12,000 | 1,790 |
| 2007-04-09 | 900 | 906 | 894 | 902 | 9,000 | 1,804 |
| 2007-04-06 | 894 | 912 | 894 | 900 | 31,000 | 1,800 |
| 2007-04-05 | 900 | 910 | 900 | 901 | 6,000 | 1,802 |
| 2007-04-04 | 888 | 899 | 888 | 899 | 18,000 | 1,798 |
| 2007-04-03 | 887 | 890 | 887 | 887 | 7,000 | 1,774 |
| 2007-04-02 | 890 | 890 | 882 | 882 | 23,000 | 1,764 |
| 2007-03-30 | 888 | 893 | 885 | 890 | 16,000 | 1,780 |
| 2007-03-29 | 898 | 905 | 891 | 894 | 12,000 | 1,788 |
| 2007-03-28 | 906 | 906 | 900 | 901 | 16,000 | 1,802 |
| 2007-03-27 | 913 | 914 | 903 | 906 | 16,000 | 1,812 |
| 2007-03-26 | 939 | 940 | 927 | 931 | 58,000 | 1,862 |
| 2007-03-23 | 930 | 938 | 926 | 938 | 26,000 | 1,876 |
| 2007-03-22 | 920 | 930 | 916 | 930 | 15,000 | 1,860 |
| 2007-03-20 | 917 | 919 | 916 | 918 | 19,000 | 1,836 |
| 2007-03-19 | 911 | 916 | 911 | 916 | 11,000 | 1,832 |
| 2007-03-16 | 920 | 920 | 910 | 910 | 19,000 | 1,820 |
| 2007-03-15 | 913 | 919 | 911 | 919 | 19,000 | 1,838 |
| 2007-03-14 | 924 | 925 | 910 | 910 | 29,000 | 1,820 |
| 2007-03-13 | 915 | 921 | 915 | 917 | 3,000 | 1,834 |
| 2007-03-12 | 915 | 927 | 915 | 920 | 9,000 | 1,840 |
| 2007-03-09 | 913 | 918 | 913 | 915 | 27,000 | 1,830 |
| 2007-03-08 | 910 | 918 | 910 | 918 | 20,000 | 1,836 |
| 2007-03-07 | 909 | 920 | 904 | 909 | 27,000 | 1,818 |
| 2007-03-06 | 900 | 905 | 895 | 905 | 22,000 | 1,810 |
| 2007-03-05 | 911 | 911 | 900 | 905 | 14,000 | 1,810 |
| 2007-03-02 | 912 | 918 | 910 | 912 | 22,000 | 1,824 |
| 2007-03-01 | 918 | 920 | 912 | 912 | 26,000 | 1,824 |
| 2007-02-28 | 919 | 920 | 908 | 917 | 23,000 | 1,834 |
| 2007-02-27 | 934 | 934 | 921 | 925 | 9,000 | 1,850 |
| 2007-02-26 | 938 | 939 | 925 | 934 | 29,000 | 1,868 |
| 2007-02-23 | 924 | 930 | 919 | 929 | 36,000 | 1,858 |
| 2007-02-22 | 919 | 922 | 916 | 922 | 20,000 | 1,844 |
| 2007-02-21 | 912 | 918 | 910 | 912 | 25,000 | 1,824 |
| 2007-02-20 | 912 | 912 | 906 | 908 | 7,000 | 1,816 |
| 2007-02-19 | 905 | 912 | 905 | 912 | 28,000 | 1,824 |
| 2007-02-16 | 909 | 909 | 906 | 906 | 13,000 | 1,812 |
| 2007-02-15 | 905 | 909 | 903 | 908 | 15,000 | 1,816 |
| 2007-02-14 | 908 | 909 | 903 | 905 | 11,000 | 1,810 |
| 2007-02-13 | 908 | 908 | 902 | 906 | 11,000 | 1,812 |
| 2007-02-09 | 905 | 908 | 900 | 901 | 37,000 | 1,802 |
| 2007-02-08 | 907 | 907 | 896 | 898 | 11,000 | 1,796 |
| 2007-02-07 | 898 | 901 | 896 | 900 | 6,000 | 1,800 |
| 2007-02-06 | 898 | 903 | 898 | 900 | 5,000 | 1,800 |
| 2007-02-05 | 909 | 909 | 897 | 897 | 30,000 | 1,794 |
| 2007-02-02 | 905 | 908 | 900 | 908 | 16,000 | 1,816 |
| 2007-02-01 | 899 | 904 | 897 | 904 | 15,000 | 1,808 |
| 2007-01-31 | 905 | 905 | 897 | 898 | 11,000 | 1,796 |
| 2007-01-30 | 901 | 907 | 900 | 904 | 20,000 | 1,808 |
| 2007-01-29 | 898 | 904 | 898 | 900 | 14,000 | 1,800 |
| 2007-01-26 | 898 | 898 | 898 | 898 | 7,000 | 1,796 |
| 2007-01-25 | 895 | 900 | 891 | 898 | 25,000 | 1,796 |
| 2007-01-24 | 903 | 904 | 898 | 904 | 15,000 | 1,808 |
| 2007-01-23 | 901 | 903 | 898 | 903 | 14,000 | 1,806 |
| 2007-01-22 | 899 | 901 | 898 | 898 | 13,000 | 1,796 |
| 2007-01-19 | 898 | 899 | 898 | 899 | 5,000 | 1,798 |
| 2007-01-18 | 900 | 900 | 897 | 897 | 7,000 | 1,794 |
| 2007-01-17 | 895 | 900 | 893 | 897 | 7,000 | 1,794 |
| 2007-01-16 | 895 | 904 | 893 | 899 | 21,000 | 1,798 |
| 2007-01-15 | 890 | 893 | 887 | 891 | 14,000 | 1,782 |
| 2007-01-12 | 888 | 893 | 888 | 890 | 9,000 | 1,780 |
| 2007-01-11 | 896 | 898 | 887 | 887 | 16,000 | 1,774 |
| 2007-01-10 | 900 | 900 | 892 | 895 | 24,000 | 1,790 |
| 2007-01-09 | 897 | 897 | 892 | 893 | 10,000 | 1,786 |
| 2007-01-05 | 899 | 899 | 892 | 893 | 14,000 | 1,786 |
| 2007-01-04 | 882 | 899 | 882 | 899 | 6,000 | 1,798 |
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