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
2007-12-288418418398395,0001,678
2007-12-2784485184184812,0001,696
2007-12-2685385385085115,0001,702
2007-12-2584384383484319,0001,686
2007-12-2184284883583627,0001,672
2007-12-2085885884884823,0001,696
2007-12-198548548548548,0001,708
2007-12-1885685685285416,0001,708
2007-12-178598628588607,0001,720
2007-12-1485886185885825,0001,716
2007-12-1385285985285813,0001,716
2007-12-1285986085686014,0001,720
2007-12-118588638558559,0001,710
2007-12-108598628588584,0001,716
2007-12-0786086085085823,0001,716
2007-12-0685085284685216,0001,704
2007-12-0584385184285010,0001,700
2007-12-0485785784784913,0001,698
2007-12-0385085184384924,0001,698
2007-11-3083485383484942,0001,698
2007-11-2984485683584424,0001,688
2007-11-2883386183385016,0001,700
2007-11-2783084082784024,0001,680
2007-11-2683483883183214,0001,664
2007-11-2283383683383514,0001,670
2007-11-2183583783383714,0001,674
2007-11-208368378308377,0001,674
2007-11-198438438368377,0001,674
2007-11-1683684483684312,0001,686
2007-11-1584984984084310,0001,686
2007-11-1484284283284217,0001,684
2007-11-1383083783083712,0001,674
2007-11-1283584083083015,0001,660
2007-11-0984184684084019,0001,680
2007-11-088438438408415,0001,682
2007-11-078528528458452,0001,690
2007-11-068428538428529,0001,704
2007-11-058458458448454,0001,690
2007-11-028558558458453,0001,690
2007-11-018458508458485,0001,696
2007-10-318448448448446,0001,688
2007-10-3084785084284318,0001,686
2007-10-2984585084084716,0001,694
2007-10-2685285284685211,0001,704
2007-10-2584384384184218,0001,684
2007-10-2484985084584627,0001,692
2007-10-2385085084584613,0001,692
2007-10-2285985985085820,0001,716
2007-10-198698698608605,0001,720
2007-10-188658728658727,0001,744
2007-10-1787087085685618,0001,712
2007-10-168718748698696,0001,738
2007-10-158688748688747,0001,748
2007-10-128708728678688,0001,736
2007-10-1186486786186611,0001,732
2007-10-108728728638635,0001,726
2007-10-098748748718714,0001,742
2007-10-0586387286387012,0001,740
2007-10-0486486886386813,0001,736
2007-10-0386786886386312,0001,726
2007-10-0286087086087019,0001,740
2007-10-018708708608646,0001,728
2007-09-288708718638718,0001,742
2007-09-2787088087088018,0001,760
2007-09-268658678658679,0001,734
2007-09-258568658558658,0001,730
2007-09-2187687685086318,0001,726
2007-09-2086787486786715,0001,734
2007-09-198668748668746,0001,748
2007-09-1885687085586512,0001,730
2007-09-1486086886086827,0001,736
2007-09-138618618618613,0001,722
2007-09-1286686685285911,0001,718
2007-09-1186086485685610,0001,712
2007-09-1083987083987015,0001,740
2007-09-078658658588582,0001,716
2007-09-0686386385485511,0001,710
2007-09-0587787786587319,0001,746
2007-09-048808808708779,0001,754
2007-09-038698788698706,0001,740
2007-08-3187088086487811,0001,756
2007-08-308658708608706,0001,740
2007-08-298628678578656,0001,730
2007-08-2886188286087214,0001,744
2007-08-2786886886086515,0001,730
2007-08-248558558478517,0001,702
2007-08-238478478478471,0001,694
2007-08-2285185184484513,0001,690
2007-08-2185285284184613,0001,692
2007-08-2084185084084218,0001,684
2007-08-1785085484084015,0001,680
2007-08-1685485985085916,0001,718
2007-08-1586086585685615,0001,712
2007-08-148678678648656,0001,730
2007-08-138638698638698,0001,738
2007-08-1086188586087227,0001,744
2007-08-0985887385486919,0001,738
2007-08-088538618538587,0001,716
2007-08-078528618528555,0001,710
2007-08-068568568528539,0001,706
2007-08-0385986685585615,0001,712
2007-08-0285986085986016,0001,720
2007-08-0185986085885912,0001,718
2007-07-318628738628706,0001,740
2007-07-3085086785086711,0001,734
2007-07-2786086285585719,0001,714
2007-07-2687687686786818,0001,736
2007-07-2587287286686611,0001,732
2007-07-248708728708729,0001,744
2007-07-238738738738732,0001,746
2007-07-2087687687587610,0001,752
2007-07-198748768748768,0001,752
2007-07-1887487486686721,0001,734
2007-07-1787187487087317,0001,746
2007-07-1387487787487514,0001,750
2007-07-1287888087387815,0001,756
2007-07-1188188187687714,0001,754
2007-07-108808858808838,0001,766
2007-07-0988288288188111,0001,762
2007-07-0688688688188313,0001,766
2007-07-0588588988388718,0001,774
2007-07-0488189288088519,0001,770
2007-07-0388688788388511,0001,770
2007-07-028818878818879,0001,774
2007-06-2988788788288210,0001,764
2007-06-2888788888088619,0001,772
2007-06-2788188187787712,0001,754
2007-06-2688688788088021,0001,760
2007-06-2588788788188119,0001,762
2007-06-2288688888288517,0001,770
2007-06-2188589288588510,0001,770
2007-06-208918948858867,0001,772
2007-06-198908918878915,0001,782
2007-06-1889289288888810,0001,776
2007-06-1589089088688812,0001,776
2007-06-1488989088488913,0001,778
2007-06-138828868828847,0001,768
2007-06-1288488988088622,0001,772
2007-06-118848948848869,0001,772
2007-06-0889989988688657,0001,772
2007-06-0788088587887811,0001,756
2007-06-068878898818829,0001,764
2007-06-0588288788288711,0001,774
2007-06-048818828798828,0001,764
2007-06-0187087887087433,0001,748
2007-05-318828828808803,0001,760
2007-05-3087787787187612,0001,752
2007-05-298808808778772,0001,754
2007-05-288848848798808,0001,760
2007-05-2587987987487413,0001,748
2007-05-248838838798798,0001,758
2007-05-2387689187689010,0001,780
2007-05-228888888818859,0001,770
2007-05-218848848778788,0001,756
2007-05-188848848848841,0001,768
2007-05-1787788487688310,0001,766
2007-05-1687888387587611,0001,752
2007-05-1588888887887817,0001,756
2007-05-1489189288688635,0001,772
2007-05-1190690689389513,0001,790
2007-05-1089890689890617,0001,812
2007-05-098918918868868,0001,772
2007-05-088938948908907,0001,780
2007-05-078918958888958,0001,790
2007-05-0289089388489213,0001,784
2007-05-018959008928929,0001,784
2007-04-279059058928949,0001,788
2007-04-2689890489490424,0001,808
2007-04-2589189789089710,0001,794
2007-04-248938978868978,0001,794
2007-04-2389489488588512,0001,770
2007-04-208818948818945,0001,788
2007-04-1989889888388314,0001,766
2007-04-1888789888589518,0001,790
2007-04-178918918868863,0001,772
2007-04-1689089188789114,0001,782
2007-04-138878888868867,0001,772
2007-04-128948948868864,0001,772
2007-04-118908998908949,0001,788
2007-04-1089690089489512,0001,790
2007-04-099009068949029,0001,804
2007-04-0689491289490031,0001,800
2007-04-059009109009016,0001,802
2007-04-0488889988889918,0001,798
2007-04-038878908878877,0001,774
2007-04-0289089088288223,0001,764
2007-03-3088889388589016,0001,780
2007-03-2989890589189412,0001,788
2007-03-2890690690090116,0001,802
2007-03-2791391490390616,0001,812
2007-03-2693994092793158,0001,862
2007-03-2393093892693826,0001,876
2007-03-2292093091693015,0001,860
2007-03-2091791991691819,0001,836
2007-03-1991191691191611,0001,832
2007-03-1692092091091019,0001,820
2007-03-1591391991191919,0001,838
2007-03-1492492591091029,0001,820
2007-03-139159219159173,0001,834
2007-03-129159279159209,0001,840
2007-03-0991391891391527,0001,830
2007-03-0891091891091820,0001,836
2007-03-0790992090490927,0001,818
2007-03-0690090589590522,0001,810
2007-03-0591191190090514,0001,810
2007-03-0291291891091222,0001,824
2007-03-0191892091291226,0001,824
2007-02-2891992090891723,0001,834
2007-02-279349349219259,0001,850
2007-02-2693893992593429,0001,868
2007-02-2392493091992936,0001,858
2007-02-2291992291692220,0001,844
2007-02-2191291891091225,0001,824
2007-02-209129129069087,0001,816
2007-02-1990591290591228,0001,824
2007-02-1690990990690613,0001,812
2007-02-1590590990390815,0001,816
2007-02-1490890990390511,0001,810
2007-02-1390890890290611,0001,812
2007-02-0990590890090137,0001,802
2007-02-0890790789689811,0001,796
2007-02-078989018969006,0001,800
2007-02-068989038989005,0001,800
2007-02-0590990989789730,0001,794
2007-02-0290590890090816,0001,816
2007-02-0189990489790415,0001,808
2007-01-3190590589789811,0001,796
2007-01-3090190790090420,0001,808
2007-01-2989890489890014,0001,800
2007-01-268988988988987,0001,796
2007-01-2589590089189825,0001,796
2007-01-2490390489890415,0001,808
2007-01-2390190389890314,0001,806
2007-01-2289990189889813,0001,796
2007-01-198988998988995,0001,798
2007-01-189009008978977,0001,794
2007-01-178959008938977,0001,794
2007-01-1689590489389921,0001,798
2007-01-1589089388789114,0001,782
2007-01-128888938888909,0001,780
2007-01-1189689888788716,0001,774
2007-01-1090090089289524,0001,790
2007-01-0989789789289310,0001,786
2007-01-0589989989289314,0001,786
2007-01-048828998828996,0001,798

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