2899 (株)永谷園ホールディングス の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 835 | 841 | 835 | 841 | 5,000 | 1,682 |
| 2008-12-29 | 830 | 830 | 829 | 830 | 12,000 | 1,660 |
| 2008-12-26 | 834 | 834 | 829 | 832 | 21,000 | 1,664 |
| 2008-12-25 | 834 | 835 | 832 | 835 | 12,000 | 1,670 |
| 2008-12-24 | 854 | 854 | 833 | 834 | 30,000 | 1,668 |
| 2008-12-22 | 857 | 857 | 851 | 854 | 15,000 | 1,708 |
| 2008-12-19 | 852 | 859 | 850 | 859 | 7,000 | 1,718 |
| 2008-12-18 | 859 | 863 | 851 | 863 | 19,000 | 1,726 |
| 2008-12-17 | 873 | 873 | 849 | 859 | 21,000 | 1,718 |
| 2008-12-16 | 851 | 865 | 851 | 864 | 12,000 | 1,728 |
| 2008-12-15 | 858 | 870 | 830 | 870 | 32,000 | 1,740 |
| 2008-12-12 | 869 | 869 | 852 | 857 | 29,000 | 1,714 |
| 2008-12-11 | 853 | 879 | 853 | 879 | 31,000 | 1,758 |
| 2008-12-10 | 857 | 860 | 852 | 859 | 16,000 | 1,718 |
| 2008-12-09 | 855 | 857 | 852 | 857 | 14,000 | 1,714 |
| 2008-12-08 | 847 | 856 | 847 | 856 | 24,000 | 1,712 |
| 2008-12-05 | 849 | 850 | 844 | 847 | 53,000 | 1,694 |
| 2008-12-04 | 843 | 847 | 841 | 842 | 16,000 | 1,684 |
| 2008-12-03 | 838 | 847 | 830 | 847 | 22,000 | 1,694 |
| 2008-12-02 | 840 | 842 | 832 | 836 | 15,000 | 1,672 |
| 2008-12-01 | 852 | 852 | 844 | 844 | 9,000 | 1,688 |
| 2008-11-28 | 851 | 854 | 845 | 853 | 14,000 | 1,706 |
| 2008-11-27 | 843 | 850 | 843 | 850 | 25,000 | 1,700 |
| 2008-11-26 | 841 | 842 | 837 | 842 | 23,000 | 1,684 |
| 2008-11-25 | 843 | 843 | 833 | 840 | 15,000 | 1,680 |
| 2008-11-21 | 840 | 840 | 831 | 840 | 19,000 | 1,680 |
| 2008-11-20 | 843 | 843 | 836 | 843 | 10,000 | 1,686 |
| 2008-11-19 | 839 | 844 | 835 | 844 | 20,000 | 1,688 |
| 2008-11-18 | 840 | 840 | 830 | 839 | 11,000 | 1,678 |
| 2008-11-17 | 828 | 843 | 828 | 838 | 10,000 | 1,676 |
| 2008-11-14 | 844 | 844 | 826 | 827 | 14,000 | 1,654 |
| 2008-11-13 | 834 | 837 | 825 | 837 | 12,000 | 1,674 |
| 2008-11-12 | 827 | 835 | 824 | 835 | 11,000 | 1,670 |
| 2008-11-11 | 830 | 840 | 829 | 838 | 14,000 | 1,676 |
| 2008-11-10 | 848 | 848 | 833 | 835 | 17,000 | 1,670 |
| 2008-11-07 | 839 | 846 | 823 | 836 | 24,000 | 1,672 |
| 2008-11-06 | 837 | 843 | 837 | 840 | 10,000 | 1,680 |
| 2008-11-05 | 849 | 855 | 847 | 855 | 29,000 | 1,710 |
| 2008-11-04 | 834 | 837 | 832 | 836 | 16,000 | 1,672 |
| 2008-10-31 | 830 | 834 | 817 | 824 | 33,000 | 1,648 |
| 2008-10-30 | 817 | 830 | 807 | 830 | 27,000 | 1,660 |
| 2008-10-29 | 820 | 820 | 803 | 807 | 27,000 | 1,614 |
| 2008-10-28 | 780 | 805 | 779 | 805 | 22,000 | 1,610 |
| 2008-10-27 | 794 | 798 | 785 | 785 | 23,000 | 1,570 |
| 2008-10-24 | 796 | 796 | 785 | 794 | 20,000 | 1,588 |
| 2008-10-23 | 800 | 800 | 775 | 796 | 17,000 | 1,592 |
| 2008-10-22 | 806 | 817 | 806 | 807 | 20,000 | 1,614 |
| 2008-10-21 | 810 | 817 | 810 | 811 | 13,000 | 1,622 |
| 2008-10-20 | 795 | 808 | 780 | 808 | 15,000 | 1,616 |
| 2008-10-17 | 761 | 800 | 761 | 781 | 23,000 | 1,562 |
| 2008-10-16 | 792 | 792 | 751 | 751 | 21,000 | 1,502 |
| 2008-10-15 | 810 | 810 | 774 | 792 | 16,000 | 1,584 |
| 2008-10-14 | 811 | 811 | 801 | 801 | 10,000 | 1,602 |
| 2008-10-10 | 765 | 765 | 748 | 748 | 18,000 | 1,496 |
| 2008-10-09 | 801 | 801 | 766 | 782 | 27,000 | 1,564 |
| 2008-10-08 | 801 | 820 | 799 | 811 | 20,000 | 1,622 |
| 2008-10-07 | 821 | 821 | 799 | 802 | 13,000 | 1,604 |
| 2008-10-06 | 827 | 827 | 812 | 823 | 22,000 | 1,646 |
| 2008-10-03 | 832 | 836 | 821 | 833 | 17,000 | 1,666 |
| 2008-10-02 | 847 | 847 | 837 | 840 | 10,000 | 1,680 |
| 2008-10-01 | 830 | 840 | 830 | 837 | 10,000 | 1,674 |
| 2008-09-30 | 815 | 828 | 815 | 828 | 20,000 | 1,656 |
| 2008-09-29 | 838 | 847 | 838 | 845 | 7,000 | 1,690 |
| 2008-09-26 | 851 | 851 | 826 | 831 | 28,000 | 1,662 |
| 2008-09-25 | 855 | 863 | 852 | 852 | 14,000 | 1,704 |
| 2008-09-24 | 855 | 863 | 854 | 863 | 14,000 | 1,726 |
| 2008-09-22 | 856 | 858 | 844 | 845 | 13,000 | 1,690 |
| 2008-09-19 | 848 | 849 | 840 | 844 | 31,000 | 1,688 |
| 2008-09-18 | 857 | 857 | 842 | 847 | 15,000 | 1,694 |
| 2008-09-17 | 845 | 860 | 845 | 860 | 10,000 | 1,720 |
| 2008-09-16 | 853 | 853 | 842 | 846 | 19,000 | 1,692 |
| 2008-09-12 | 867 | 870 | 861 | 870 | 28,000 | 1,740 |
| 2008-09-11 | 867 | 873 | 863 | 870 | 15,000 | 1,740 |
| 2008-09-10 | 863 | 867 | 855 | 867 | 16,000 | 1,734 |
| 2008-09-09 | 855 | 869 | 854 | 869 | 37,000 | 1,738 |
| 2008-09-08 | 860 | 864 | 855 | 855 | 11,000 | 1,710 |
| 2008-09-05 | 858 | 858 | 850 | 850 | 16,000 | 1,700 |
| 2008-09-04 | 857 | 864 | 855 | 858 | 7,000 | 1,716 |
| 2008-09-03 | 854 | 866 | 852 | 857 | 10,000 | 1,714 |
| 2008-09-02 | 866 | 870 | 854 | 854 | 14,000 | 1,708 |
| 2008-09-01 | 867 | 873 | 861 | 866 | 16,000 | 1,732 |
| 2008-08-29 | 860 | 871 | 850 | 867 | 23,000 | 1,734 |
| 2008-08-28 | 855 | 855 | 850 | 850 | 6,000 | 1,700 |
| 2008-08-27 | 853 | 860 | 853 | 855 | 7,000 | 1,710 |
| 2008-08-26 | 853 | 863 | 850 | 863 | 11,000 | 1,726 |
| 2008-08-25 | 870 | 870 | 868 | 868 | 14,000 | 1,736 |
| 2008-08-22 | 846 | 860 | 846 | 860 | 11,000 | 1,720 |
| 2008-08-21 | 851 | 854 | 840 | 846 | 9,000 | 1,692 |
| 2008-08-20 | 855 | 860 | 855 | 860 | 3,000 | 1,720 |
| 2008-08-19 | 857 | 857 | 850 | 855 | 8,000 | 1,710 |
| 2008-08-18 | 849 | 865 | 849 | 864 | 10,000 | 1,728 |
| 2008-08-15 | 839 | 843 | 834 | 839 | 8,000 | 1,678 |
| 2008-08-14 | 825 | 850 | 825 | 840 | 7,000 | 1,680 |
| 2008-08-13 | 840 | 850 | 831 | 835 | 11,000 | 1,670 |
| 2008-08-12 | 870 | 870 | 831 | 840 | 12,000 | 1,680 |
| 2008-08-11 | 881 | 889 | 857 | 860 | 17,000 | 1,720 |
| 2008-08-08 | 881 | 889 | 877 | 884 | 37,000 | 1,768 |
| 2008-08-07 | 885 | 885 | 883 | 885 | 13,000 | 1,770 |
| 2008-08-06 | 883 | 886 | 880 | 885 | 23,000 | 1,770 |
| 2008-08-05 | 889 | 889 | 885 | 886 | 21,000 | 1,772 |
| 2008-08-04 | 885 | 890 | 883 | 890 | 13,000 | 1,780 |
| 2008-08-01 | 882 | 891 | 881 | 885 | 16,000 | 1,770 |
| 2008-07-31 | 894 | 895 | 890 | 892 | 23,000 | 1,784 |
| 2008-07-30 | 871 | 898 | 871 | 891 | 68,000 | 1,782 |
| 2008-07-29 | 878 | 878 | 868 | 870 | 17,000 | 1,740 |
| 2008-07-28 | 880 | 880 | 872 | 880 | 43,000 | 1,760 |
| 2008-07-25 | 865 | 865 | 855 | 860 | 13,000 | 1,720 |
| 2008-07-24 | 857 | 864 | 856 | 859 | 16,000 | 1,718 |
| 2008-07-23 | 867 | 867 | 853 | 863 | 15,000 | 1,726 |
| 2008-07-22 | 846 | 867 | 846 | 867 | 13,000 | 1,734 |
| 2008-07-18 | 851 | 853 | 850 | 853 | 5,000 | 1,706 |
| 2008-07-17 | 853 | 854 | 845 | 854 | 8,000 | 1,708 |
| 2008-07-16 | 840 | 847 | 840 | 846 | 7,000 | 1,692 |
| 2008-07-15 | 842 | 849 | 839 | 839 | 14,000 | 1,678 |
| 2008-07-14 | 827 | 853 | 824 | 852 | 16,000 | 1,704 |
| 2008-07-11 | 835 | 835 | 818 | 827 | 12,000 | 1,654 |
| 2008-07-10 | 839 | 839 | 839 | 839 | 2,000 | 1,678 |
| 2008-07-09 | 846 | 848 | 838 | 839 | 6,000 | 1,678 |
| 2008-07-08 | 840 | 840 | 838 | 838 | 2,000 | 1,676 |
| 2008-07-07 | 840 | 850 | 840 | 850 | 3,000 | 1,700 |
| 2008-07-04 | 849 | 849 | 838 | 849 | 9,000 | 1,698 |
| 2008-07-03 | 859 | 859 | 850 | 850 | 12,000 | 1,700 |
| 2008-07-02 | 870 | 870 | 861 | 861 | 18,000 | 1,722 |
| 2008-07-01 | 849 | 880 | 849 | 870 | 27,000 | 1,740 |
| 2008-06-30 | 852 | 852 | 848 | 850 | 13,000 | 1,700 |
| 2008-06-27 | 841 | 845 | 839 | 842 | 11,000 | 1,684 |
| 2008-06-26 | 847 | 848 | 837 | 845 | 12,000 | 1,690 |
| 2008-06-25 | 832 | 846 | 830 | 841 | 20,000 | 1,682 |
| 2008-06-24 | 831 | 841 | 831 | 837 | 6,000 | 1,674 |
| 2008-06-23 | 830 | 834 | 830 | 830 | 11,000 | 1,660 |
| 2008-06-20 | 848 | 849 | 844 | 844 | 10,000 | 1,688 |
| 2008-06-19 | 852 | 852 | 840 | 840 | 7,000 | 1,680 |
| 2008-06-18 | 848 | 852 | 847 | 847 | 9,000 | 1,694 |
| 2008-06-17 | 845 | 849 | 845 | 848 | 6,000 | 1,696 |
| 2008-06-16 | 854 | 856 | 844 | 854 | 12,000 | 1,708 |
| 2008-06-13 | 865 | 870 | 835 | 836 | 46,000 | 1,672 |
| 2008-06-12 | 838 | 854 | 826 | 851 | 40,000 | 1,702 |
| 2008-06-11 | 840 | 840 | 824 | 828 | 15,000 | 1,656 |
| 2008-06-10 | 838 | 842 | 832 | 835 | 12,000 | 1,670 |
| 2008-06-09 | 830 | 830 | 826 | 828 | 15,000 | 1,656 |
| 2008-06-06 | 848 | 857 | 841 | 841 | 21,000 | 1,682 |
| 2008-06-05 | 842 | 855 | 840 | 855 | 26,000 | 1,710 |
| 2008-06-04 | 833 | 849 | 833 | 847 | 33,000 | 1,694 |
| 2008-06-03 | 839 | 847 | 839 | 843 | 50,000 | 1,686 |
| 2008-06-02 | 812 | 828 | 812 | 822 | 12,000 | 1,644 |
| 2008-05-30 | 813 | 817 | 806 | 812 | 23,000 | 1,624 |
| 2008-05-29 | 811 | 824 | 811 | 811 | 16,000 | 1,622 |
| 2008-05-28 | 811 | 827 | 806 | 806 | 18,000 | 1,612 |
| 2008-05-27 | 828 | 828 | 820 | 821 | 12,000 | 1,642 |
| 2008-05-26 | 829 | 838 | 828 | 828 | 25,000 | 1,656 |
| 2008-05-23 | 833 | 842 | 833 | 839 | 24,000 | 1,678 |
| 2008-05-22 | 851 | 851 | 842 | 842 | 9,000 | 1,684 |
| 2008-05-21 | 855 | 855 | 844 | 844 | 11,000 | 1,688 |
| 2008-05-20 | 867 | 867 | 858 | 860 | 10,000 | 1,720 |
| 2008-05-19 | 862 | 866 | 855 | 866 | 15,000 | 1,732 |
| 2008-05-16 | 865 | 865 | 856 | 856 | 8,000 | 1,712 |
| 2008-05-15 | 878 | 878 | 870 | 875 | 16,000 | 1,750 |
| 2008-05-14 | 856 | 864 | 855 | 864 | 18,000 | 1,728 |
| 2008-05-13 | 855 | 857 | 851 | 855 | 13,000 | 1,710 |
| 2008-05-12 | 846 | 854 | 842 | 849 | 17,000 | 1,698 |
| 2008-05-09 | 855 | 855 | 850 | 850 | 7,000 | 1,700 |
| 2008-05-08 | 850 | 854 | 850 | 850 | 11,000 | 1,700 |
| 2008-05-07 | 859 | 859 | 846 | 849 | 14,000 | 1,698 |
| 2008-05-02 | 850 | 850 | 844 | 846 | 9,000 | 1,692 |
| 2008-05-01 | 850 | 850 | 842 | 847 | 4,000 | 1,694 |
| 2008-04-30 | 857 | 857 | 854 | 855 | 10,000 | 1,710 |
| 2008-04-28 | 849 | 850 | 840 | 850 | 28,000 | 1,700 |
| 2008-04-25 | 832 | 840 | 832 | 840 | 14,000 | 1,680 |
| 2008-04-24 | 828 | 828 | 822 | 822 | 13,000 | 1,644 |
| 2008-04-23 | 822 | 832 | 821 | 828 | 14,000 | 1,656 |
| 2008-04-22 | 844 | 844 | 835 | 838 | 12,000 | 1,676 |
| 2008-04-21 | 844 | 845 | 843 | 845 | 7,000 | 1,690 |
| 2008-04-18 | 838 | 840 | 838 | 840 | 15,000 | 1,680 |
| 2008-04-17 | 826 | 836 | 826 | 836 | 11,000 | 1,672 |
| 2008-04-16 | 822 | 829 | 822 | 829 | 3,000 | 1,658 |
| 2008-04-15 | 823 | 829 | 823 | 823 | 5,000 | 1,646 |
| 2008-04-14 | 833 | 833 | 822 | 824 | 6,000 | 1,648 |
| 2008-04-11 | 830 | 837 | 825 | 832 | 12,000 | 1,664 |
| 2008-04-10 | 839 | 839 | 830 | 830 | 12,000 | 1,660 |
| 2008-04-09 | 839 | 839 | 836 | 839 | 8,000 | 1,678 |
| 2008-04-08 | 839 | 840 | 835 | 839 | 9,000 | 1,678 |
| 2008-04-07 | 835 | 838 | 832 | 832 | 14,000 | 1,664 |
| 2008-04-04 | 834 | 838 | 833 | 837 | 10,000 | 1,674 |
| 2008-04-03 | 831 | 837 | 830 | 834 | 15,000 | 1,668 |
| 2008-04-02 | 835 | 840 | 830 | 837 | 9,000 | 1,674 |
| 2008-04-01 | 823 | 834 | 823 | 834 | 16,000 | 1,668 |
| 2008-03-31 | 827 | 827 | 821 | 822 | 10,000 | 1,644 |
| 2008-03-28 | 836 | 839 | 831 | 836 | 19,000 | 1,672 |
| 2008-03-27 | 832 | 836 | 830 | 836 | 13,000 | 1,672 |
| 2008-03-26 | 837 | 848 | 830 | 832 | 31,000 | 1,664 |
| 2008-03-25 | 841 | 845 | 831 | 844 | 43,000 | 1,688 |
| 2008-03-24 | 830 | 834 | 822 | 833 | 15,000 | 1,666 |
| 2008-03-21 | 819 | 830 | 819 | 830 | 17,000 | 1,660 |
| 2008-03-19 | 812 | 816 | 810 | 813 | 7,000 | 1,626 |
| 2008-03-18 | 794 | 798 | 791 | 792 | 12,000 | 1,584 |
| 2008-03-17 | 803 | 803 | 793 | 794 | 20,000 | 1,588 |
| 2008-03-14 | 801 | 809 | 801 | 803 | 41,000 | 1,606 |
| 2008-03-13 | 805 | 811 | 801 | 811 | 13,000 | 1,622 |
| 2008-03-12 | 819 | 819 | 810 | 811 | 13,000 | 1,622 |
| 2008-03-11 | 805 | 813 | 805 | 813 | 11,000 | 1,626 |
| 2008-03-10 | 813 | 813 | 807 | 808 | 9,000 | 1,616 |
| 2008-03-07 | 802 | 810 | 802 | 810 | 10,000 | 1,620 |
| 2008-03-06 | 810 | 814 | 807 | 814 | 8,000 | 1,628 |
| 2008-03-05 | 809 | 810 | 807 | 810 | 9,000 | 1,620 |
| 2008-03-04 | 819 | 819 | 810 | 810 | 10,000 | 1,620 |
| 2008-03-03 | 809 | 810 | 805 | 810 | 5,000 | 1,620 |
| 2008-02-29 | 816 | 816 | 809 | 809 | 11,000 | 1,618 |
| 2008-02-28 | 814 | 820 | 814 | 816 | 19,000 | 1,632 |
| 2008-02-27 | 832 | 832 | 824 | 826 | 7,000 | 1,652 |
| 2008-02-26 | 833 | 833 | 816 | 822 | 14,000 | 1,644 |
| 2008-02-25 | 811 | 823 | 810 | 823 | 11,000 | 1,646 |
| 2008-02-22 | 809 | 814 | 807 | 814 | 13,000 | 1,628 |
| 2008-02-21 | 812 | 819 | 812 | 819 | 14,000 | 1,638 |
| 2008-02-20 | 825 | 829 | 811 | 811 | 12,000 | 1,622 |
| 2008-02-19 | 806 | 816 | 806 | 815 | 9,000 | 1,630 |
| 2008-02-18 | 814 | 814 | 806 | 808 | 11,000 | 1,616 |
| 2008-02-15 | 818 | 818 | 806 | 814 | 12,000 | 1,628 |
| 2008-02-14 | 810 | 819 | 810 | 813 | 7,000 | 1,626 |
| 2008-02-13 | 819 | 822 | 812 | 816 | 10,000 | 1,632 |
| 2008-02-12 | 809 | 816 | 805 | 812 | 7,000 | 1,624 |
| 2008-02-08 | 823 | 825 | 815 | 819 | 6,000 | 1,638 |
| 2008-02-07 | 825 | 826 | 805 | 813 | 16,000 | 1,626 |
| 2008-02-06 | 842 | 842 | 826 | 826 | 9,000 | 1,652 |
| 2008-02-05 | 845 | 845 | 827 | 845 | 12,000 | 1,690 |
| 2008-02-04 | 838 | 850 | 838 | 846 | 17,000 | 1,692 |
| 2008-02-01 | 814 | 818 | 814 | 818 | 5,000 | 1,636 |
| 2008-01-31 | 807 | 816 | 796 | 816 | 14,000 | 1,632 |
| 2008-01-30 | 812 | 822 | 805 | 805 | 14,000 | 1,610 |
| 2008-01-29 | 796 | 810 | 796 | 810 | 4,000 | 1,620 |
| 2008-01-28 | 798 | 798 | 789 | 791 | 18,000 | 1,582 |
| 2008-01-25 | 778 | 788 | 778 | 783 | 6,000 | 1,566 |
| 2008-01-24 | 778 | 779 | 775 | 776 | 10,000 | 1,552 |
| 2008-01-23 | 780 | 780 | 770 | 778 | 22,000 | 1,556 |
| 2008-01-22 | 783 | 792 | 770 | 772 | 16,000 | 1,544 |
| 2008-01-21 | 787 | 788 | 782 | 783 | 11,000 | 1,566 |
| 2008-01-18 | 770 | 790 | 767 | 788 | 19,000 | 1,576 |
| 2008-01-17 | 794 | 808 | 790 | 796 | 15,000 | 1,592 |
| 2008-01-16 | 813 | 813 | 793 | 793 | 25,000 | 1,586 |
| 2008-01-15 | 837 | 837 | 812 | 813 | 13,000 | 1,626 |
| 2008-01-11 | 838 | 842 | 835 | 836 | 12,000 | 1,672 |
| 2008-01-10 | 826 | 834 | 826 | 830 | 7,000 | 1,660 |
| 2008-01-09 | 820 | 826 | 819 | 826 | 12,000 | 1,652 |
| 2008-01-08 | 808 | 813 | 808 | 810 | 22,000 | 1,620 |
| 2008-01-07 | 825 | 828 | 805 | 808 | 28,000 | 1,616 |
| 2008-01-04 | 840 | 840 | 825 | 825 | 4,000 | 1,650 |
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