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
2008-12-308358418358415,0001,682
2008-12-2983083082983012,0001,660
2008-12-2683483482983221,0001,664
2008-12-2583483583283512,0001,670
2008-12-2485485483383430,0001,668
2008-12-2285785785185415,0001,708
2008-12-198528598508597,0001,718
2008-12-1885986385186319,0001,726
2008-12-1787387384985921,0001,718
2008-12-1685186585186412,0001,728
2008-12-1585887083087032,0001,740
2008-12-1286986985285729,0001,714
2008-12-1185387985387931,0001,758
2008-12-1085786085285916,0001,718
2008-12-0985585785285714,0001,714
2008-12-0884785684785624,0001,712
2008-12-0584985084484753,0001,694
2008-12-0484384784184216,0001,684
2008-12-0383884783084722,0001,694
2008-12-0284084283283615,0001,672
2008-12-018528528448449,0001,688
2008-11-2885185484585314,0001,706
2008-11-2784385084385025,0001,700
2008-11-2684184283784223,0001,684
2008-11-2584384383384015,0001,680
2008-11-2184084083184019,0001,680
2008-11-2084384383684310,0001,686
2008-11-1983984483584420,0001,688
2008-11-1884084083083911,0001,678
2008-11-1782884382883810,0001,676
2008-11-1484484482682714,0001,654
2008-11-1383483782583712,0001,674
2008-11-1282783582483511,0001,670
2008-11-1183084082983814,0001,676
2008-11-1084884883383517,0001,670
2008-11-0783984682383624,0001,672
2008-11-0683784383784010,0001,680
2008-11-0584985584785529,0001,710
2008-11-0483483783283616,0001,672
2008-10-3183083481782433,0001,648
2008-10-3081783080783027,0001,660
2008-10-2982082080380727,0001,614
2008-10-2878080577980522,0001,610
2008-10-2779479878578523,0001,570
2008-10-2479679678579420,0001,588
2008-10-2380080077579617,0001,592
2008-10-2280681780680720,0001,614
2008-10-2181081781081113,0001,622
2008-10-2079580878080815,0001,616
2008-10-1776180076178123,0001,562
2008-10-1679279275175121,0001,502
2008-10-1581081077479216,0001,584
2008-10-1481181180180110,0001,602
2008-10-1076576574874818,0001,496
2008-10-0980180176678227,0001,564
2008-10-0880182079981120,0001,622
2008-10-0782182179980213,0001,604
2008-10-0682782781282322,0001,646
2008-10-0383283682183317,0001,666
2008-10-0284784783784010,0001,680
2008-10-0183084083083710,0001,674
2008-09-3081582881582820,0001,656
2008-09-298388478388457,0001,690
2008-09-2685185182683128,0001,662
2008-09-2585586385285214,0001,704
2008-09-2485586385486314,0001,726
2008-09-2285685884484513,0001,690
2008-09-1984884984084431,0001,688
2008-09-1885785784284715,0001,694
2008-09-1784586084586010,0001,720
2008-09-1685385384284619,0001,692
2008-09-1286787086187028,0001,740
2008-09-1186787386387015,0001,740
2008-09-1086386785586716,0001,734
2008-09-0985586985486937,0001,738
2008-09-0886086485585511,0001,710
2008-09-0585885885085016,0001,700
2008-09-048578648558587,0001,716
2008-09-0385486685285710,0001,714
2008-09-0286687085485414,0001,708
2008-09-0186787386186616,0001,732
2008-08-2986087185086723,0001,734
2008-08-288558558508506,0001,700
2008-08-278538608538557,0001,710
2008-08-2685386385086311,0001,726
2008-08-2587087086886814,0001,736
2008-08-2284686084686011,0001,720
2008-08-218518548408469,0001,692
2008-08-208558608558603,0001,720
2008-08-198578578508558,0001,710
2008-08-1884986584986410,0001,728
2008-08-158398438348398,0001,678
2008-08-148258508258407,0001,680
2008-08-1384085083183511,0001,670
2008-08-1287087083184012,0001,680
2008-08-1188188985786017,0001,720
2008-08-0888188987788437,0001,768
2008-08-0788588588388513,0001,770
2008-08-0688388688088523,0001,770
2008-08-0588988988588621,0001,772
2008-08-0488589088389013,0001,780
2008-08-0188289188188516,0001,770
2008-07-3189489589089223,0001,784
2008-07-3087189887189168,0001,782
2008-07-2987887886887017,0001,740
2008-07-2888088087288043,0001,760
2008-07-2586586585586013,0001,720
2008-07-2485786485685916,0001,718
2008-07-2386786785386315,0001,726
2008-07-2284686784686713,0001,734
2008-07-188518538508535,0001,706
2008-07-178538548458548,0001,708
2008-07-168408478408467,0001,692
2008-07-1584284983983914,0001,678
2008-07-1482785382485216,0001,704
2008-07-1183583581882712,0001,654
2008-07-108398398398392,0001,678
2008-07-098468488388396,0001,678
2008-07-088408408388382,0001,676
2008-07-078408508408503,0001,700
2008-07-048498498388499,0001,698
2008-07-0385985985085012,0001,700
2008-07-0287087086186118,0001,722
2008-07-0184988084987027,0001,740
2008-06-3085285284885013,0001,700
2008-06-2784184583984211,0001,684
2008-06-2684784883784512,0001,690
2008-06-2583284683084120,0001,682
2008-06-248318418318376,0001,674
2008-06-2383083483083011,0001,660
2008-06-2084884984484410,0001,688
2008-06-198528528408407,0001,680
2008-06-188488528478479,0001,694
2008-06-178458498458486,0001,696
2008-06-1685485684485412,0001,708
2008-06-1386587083583646,0001,672
2008-06-1283885482685140,0001,702
2008-06-1184084082482815,0001,656
2008-06-1083884283283512,0001,670
2008-06-0983083082682815,0001,656
2008-06-0684885784184121,0001,682
2008-06-0584285584085526,0001,710
2008-06-0483384983384733,0001,694
2008-06-0383984783984350,0001,686
2008-06-0281282881282212,0001,644
2008-05-3081381780681223,0001,624
2008-05-2981182481181116,0001,622
2008-05-2881182780680618,0001,612
2008-05-2782882882082112,0001,642
2008-05-2682983882882825,0001,656
2008-05-2383384283383924,0001,678
2008-05-228518518428429,0001,684
2008-05-2185585584484411,0001,688
2008-05-2086786785886010,0001,720
2008-05-1986286685586615,0001,732
2008-05-168658658568568,0001,712
2008-05-1587887887087516,0001,750
2008-05-1485686485586418,0001,728
2008-05-1385585785185513,0001,710
2008-05-1284685484284917,0001,698
2008-05-098558558508507,0001,700
2008-05-0885085485085011,0001,700
2008-05-0785985984684914,0001,698
2008-05-028508508448469,0001,692
2008-05-018508508428474,0001,694
2008-04-3085785785485510,0001,710
2008-04-2884985084085028,0001,700
2008-04-2583284083284014,0001,680
2008-04-2482882882282213,0001,644
2008-04-2382283282182814,0001,656
2008-04-2284484483583812,0001,676
2008-04-218448458438457,0001,690
2008-04-1883884083884015,0001,680
2008-04-1782683682683611,0001,672
2008-04-168228298228293,0001,658
2008-04-158238298238235,0001,646
2008-04-148338338228246,0001,648
2008-04-1183083782583212,0001,664
2008-04-1083983983083012,0001,660
2008-04-098398398368398,0001,678
2008-04-088398408358399,0001,678
2008-04-0783583883283214,0001,664
2008-04-0483483883383710,0001,674
2008-04-0383183783083415,0001,668
2008-04-028358408308379,0001,674
2008-04-0182383482383416,0001,668
2008-03-3182782782182210,0001,644
2008-03-2883683983183619,0001,672
2008-03-2783283683083613,0001,672
2008-03-2683784883083231,0001,664
2008-03-2584184583184443,0001,688
2008-03-2483083482283315,0001,666
2008-03-2181983081983017,0001,660
2008-03-198128168108137,0001,626
2008-03-1879479879179212,0001,584
2008-03-1780380379379420,0001,588
2008-03-1480180980180341,0001,606
2008-03-1380581180181113,0001,622
2008-03-1281981981081113,0001,622
2008-03-1180581380581311,0001,626
2008-03-108138138078089,0001,616
2008-03-0780281080281010,0001,620
2008-03-068108148078148,0001,628
2008-03-058098108078109,0001,620
2008-03-0481981981081010,0001,620
2008-03-038098108058105,0001,620
2008-02-2981681680980911,0001,618
2008-02-2881482081481619,0001,632
2008-02-278328328248267,0001,652
2008-02-2683383381682214,0001,644
2008-02-2581182381082311,0001,646
2008-02-2280981480781413,0001,628
2008-02-2181281981281914,0001,638
2008-02-2082582981181112,0001,622
2008-02-198068168068159,0001,630
2008-02-1881481480680811,0001,616
2008-02-1581881880681412,0001,628
2008-02-148108198108137,0001,626
2008-02-1381982281281610,0001,632
2008-02-128098168058127,0001,624
2008-02-088238258158196,0001,638
2008-02-0782582680581316,0001,626
2008-02-068428428268269,0001,652
2008-02-0584584582784512,0001,690
2008-02-0483885083884617,0001,692
2008-02-018148188148185,0001,636
2008-01-3180781679681614,0001,632
2008-01-3081282280580514,0001,610
2008-01-297968107968104,0001,620
2008-01-2879879878979118,0001,582
2008-01-257787887787836,0001,566
2008-01-2477877977577610,0001,552
2008-01-2378078077077822,0001,556
2008-01-2278379277077216,0001,544
2008-01-2178778878278311,0001,566
2008-01-1877079076778819,0001,576
2008-01-1779480879079615,0001,592
2008-01-1681381379379325,0001,586
2008-01-1583783781281313,0001,626
2008-01-1183884283583612,0001,672
2008-01-108268348268307,0001,660
2008-01-0982082681982612,0001,652
2008-01-0880881380881022,0001,620
2008-01-0782582880580828,0001,616
2008-01-048408408258254,0001,650

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