2899 (株)永谷園ホールディングス の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 876 | 876 | 864 | 864 | 12,000 | 1,728 |
| 2009-12-29 | 873 | 873 | 866 | 873 | 7,000 | 1,746 |
| 2009-12-28 | 870 | 871 | 870 | 870 | 17,000 | 1,740 |
| 2009-12-25 | 869 | 869 | 865 | 868 | 8,000 | 1,736 |
| 2009-12-24 | 864 | 867 | 863 | 864 | 5,000 | 1,728 |
| 2009-12-22 | 867 | 869 | 861 | 867 | 15,000 | 1,734 |
| 2009-12-21 | 860 | 862 | 857 | 861 | 8,000 | 1,722 |
| 2009-12-18 | 862 | 870 | 858 | 870 | 16,000 | 1,740 |
| 2009-12-17 | 871 | 871 | 863 | 867 | 8,000 | 1,734 |
| 2009-12-16 | 871 | 872 | 871 | 872 | 6,000 | 1,744 |
| 2009-12-15 | 870 | 872 | 870 | 872 | 12,000 | 1,744 |
| 2009-12-14 | 874 | 874 | 870 | 870 | 13,000 | 1,740 |
| 2009-12-11 | 869 | 869 | 861 | 867 | 31,000 | 1,734 |
| 2009-12-10 | 873 | 873 | 867 | 870 | 33,000 | 1,740 |
| 2009-12-09 | 855 | 860 | 846 | 860 | 18,000 | 1,720 |
| 2009-12-08 | 856 | 856 | 846 | 851 | 14,000 | 1,702 |
| 2009-12-07 | 863 | 864 | 854 | 856 | 17,000 | 1,712 |
| 2009-12-04 | 869 | 869 | 857 | 862 | 11,000 | 1,724 |
| 2009-12-03 | 847 | 873 | 847 | 867 | 17,000 | 1,734 |
| 2009-12-02 | 863 | 863 | 856 | 857 | 11,000 | 1,714 |
| 2009-12-01 | 864 | 870 | 857 | 865 | 27,000 | 1,730 |
| 2009-11-30 | 849 | 864 | 825 | 864 | 44,000 | 1,728 |
| 2009-11-27 | 855 | 855 | 840 | 847 | 9,000 | 1,694 |
| 2009-11-26 | 843 | 863 | 843 | 855 | 11,000 | 1,710 |
| 2009-11-25 | 846 | 846 | 836 | 841 | 16,000 | 1,682 |
| 2009-11-24 | 864 | 864 | 846 | 847 | 12,000 | 1,694 |
| 2009-11-20 | 864 | 865 | 864 | 865 | 11,000 | 1,730 |
| 2009-11-19 | 862 | 862 | 854 | 856 | 7,000 | 1,712 |
| 2009-11-18 | 858 | 865 | 852 | 852 | 22,000 | 1,704 |
| 2009-11-17 | 865 | 865 | 856 | 858 | 13,000 | 1,716 |
| 2009-11-16 | 870 | 870 | 865 | 865 | 6,000 | 1,730 |
| 2009-11-13 | 865 | 869 | 863 | 869 | 5,000 | 1,738 |
| 2009-11-12 | 869 | 869 | 865 | 865 | 6,000 | 1,730 |
| 2009-11-11 | 868 | 868 | 868 | 868 | 1,000 | 1,736 |
| 2009-11-10 | 878 | 878 | 866 | 873 | 14,000 | 1,746 |
| 2009-11-09 | 871 | 872 | 863 | 870 | 7,000 | 1,740 |
| 2009-11-06 | 866 | 874 | 861 | 861 | 12,000 | 1,722 |
| 2009-11-05 | 866 | 874 | 864 | 867 | 7,000 | 1,734 |
| 2009-11-04 | 853 | 865 | 853 | 865 | 10,000 | 1,730 |
| 2009-11-02 | 871 | 880 | 871 | 873 | 8,000 | 1,746 |
| 2009-10-30 | 876 | 878 | 876 | 877 | 12,000 | 1,754 |
| 2009-10-29 | 883 | 884 | 877 | 877 | 16,000 | 1,754 |
| 2009-10-28 | 888 | 890 | 885 | 886 | 27,000 | 1,772 |
| 2009-10-27 | 890 | 890 | 884 | 888 | 29,000 | 1,776 |
| 2009-10-26 | 887 | 890 | 887 | 889 | 17,000 | 1,778 |
| 2009-10-23 | 888 | 889 | 885 | 886 | 23,000 | 1,772 |
| 2009-10-22 | 888 | 889 | 886 | 889 | 15,000 | 1,778 |
| 2009-10-21 | 885 | 888 | 884 | 888 | 16,000 | 1,776 |
| 2009-10-20 | 885 | 888 | 881 | 888 | 19,000 | 1,776 |
| 2009-10-19 | 881 | 884 | 881 | 884 | 9,000 | 1,768 |
| 2009-10-16 | 882 | 886 | 872 | 881 | 12,000 | 1,762 |
| 2009-10-15 | 872 | 882 | 872 | 881 | 14,000 | 1,762 |
| 2009-10-14 | 866 | 869 | 864 | 867 | 16,000 | 1,734 |
| 2009-10-13 | 867 | 867 | 856 | 858 | 11,000 | 1,716 |
| 2009-10-09 | 860 | 864 | 858 | 858 | 7,000 | 1,716 |
| 2009-10-08 | 863 | 872 | 862 | 862 | 11,000 | 1,724 |
| 2009-10-07 | 853 | 865 | 853 | 865 | 12,000 | 1,730 |
| 2009-10-06 | 854 | 854 | 852 | 853 | 3,000 | 1,706 |
| 2009-10-05 | 859 | 859 | 851 | 854 | 12,000 | 1,708 |
| 2009-10-02 | 865 | 865 | 855 | 864 | 14,000 | 1,728 |
| 2009-10-01 | 863 | 863 | 855 | 858 | 14,000 | 1,716 |
| 2009-09-30 | 862 | 868 | 859 | 868 | 23,000 | 1,736 |
| 2009-09-29 | 872 | 878 | 872 | 873 | 11,000 | 1,746 |
| 2009-09-28 | 863 | 878 | 863 | 877 | 13,000 | 1,754 |
| 2009-09-25 | 870 | 870 | 869 | 869 | 10,000 | 1,738 |
| 2009-09-24 | 873 | 879 | 868 | 879 | 19,000 | 1,758 |
| 2009-09-18 | 861 | 869 | 861 | 869 | 13,000 | 1,738 |
| 2009-09-17 | 866 | 866 | 865 | 865 | 2,000 | 1,730 |
| 2009-09-16 | 863 | 863 | 861 | 861 | 8,000 | 1,722 |
| 2009-09-15 | 874 | 874 | 855 | 863 | 11,000 | 1,726 |
| 2009-09-14 | 880 | 880 | 875 | 875 | 10,000 | 1,750 |
| 2009-09-11 | 882 | 883 | 881 | 881 | 21,000 | 1,762 |
| 2009-09-10 | 882 | 882 | 880 | 880 | 7,000 | 1,760 |
| 2009-09-09 | 884 | 884 | 881 | 881 | 3,000 | 1,762 |
| 2009-09-08 | 883 | 885 | 883 | 884 | 10,000 | 1,768 |
| 2009-09-07 | 882 | 883 | 882 | 883 | 4,000 | 1,766 |
| 2009-09-04 | 876 | 878 | 871 | 877 | 10,000 | 1,754 |
| 2009-09-03 | 870 | 876 | 870 | 870 | 11,000 | 1,740 |
| 2009-09-02 | 882 | 882 | 871 | 872 | 12,000 | 1,744 |
| 2009-09-01 | 874 | 879 | 874 | 874 | 16,000 | 1,748 |
| 2009-08-31 | 884 | 885 | 884 | 884 | 9,000 | 1,768 |
| 2009-08-28 | 875 | 879 | 875 | 879 | 11,000 | 1,758 |
| 2009-08-27 | 873 | 879 | 870 | 870 | 11,000 | 1,740 |
| 2009-08-26 | 879 | 880 | 875 | 876 | 14,000 | 1,752 |
| 2009-08-25 | 874 | 879 | 874 | 876 | 8,000 | 1,752 |
| 2009-08-24 | 877 | 880 | 875 | 879 | 9,000 | 1,758 |
| 2009-08-21 | 868 | 874 | 866 | 870 | 16,000 | 1,740 |
| 2009-08-20 | 864 | 874 | 864 | 874 | 14,000 | 1,748 |
| 2009-08-19 | 868 | 868 | 868 | 868 | 2,000 | 1,736 |
| 2009-08-18 | 861 | 867 | 861 | 864 | 10,000 | 1,728 |
| 2009-08-17 | 871 | 871 | 861 | 870 | 11,000 | 1,740 |
| 2009-08-14 | 878 | 878 | 871 | 874 | 6,000 | 1,748 |
| 2009-08-13 | 874 | 879 | 874 | 875 | 4,000 | 1,750 |
| 2009-08-12 | 879 | 880 | 878 | 879 | 7,000 | 1,758 |
| 2009-08-11 | 870 | 884 | 870 | 882 | 24,000 | 1,764 |
| 2009-08-10 | 853 | 870 | 853 | 870 | 3,000 | 1,740 |
| 2009-08-07 | 877 | 877 | 870 | 871 | 4,000 | 1,742 |
| 2009-08-06 | 872 | 876 | 871 | 874 | 11,000 | 1,748 |
| 2009-08-05 | 877 | 879 | 876 | 877 | 14,000 | 1,754 |
| 2009-08-04 | 877 | 877 | 876 | 876 | 11,000 | 1,752 |
| 2009-08-03 | 876 | 876 | 872 | 874 | 9,000 | 1,748 |
| 2009-07-31 | 875 | 877 | 868 | 877 | 8,000 | 1,754 |
| 2009-07-30 | 873 | 874 | 872 | 874 | 9,000 | 1,748 |
| 2009-07-29 | 875 | 879 | 875 | 878 | 14,000 | 1,756 |
| 2009-07-28 | 878 | 878 | 874 | 875 | 11,000 | 1,750 |
| 2009-07-27 | 874 | 877 | 874 | 877 | 35,000 | 1,754 |
| 2009-07-24 | 867 | 873 | 867 | 873 | 12,000 | 1,746 |
| 2009-07-23 | 865 | 871 | 860 | 866 | 33,000 | 1,732 |
| 2009-07-22 | 872 | 873 | 871 | 871 | 9,000 | 1,742 |
| 2009-07-21 | 865 | 873 | 865 | 872 | 22,000 | 1,744 |
| 2009-07-17 | 862 | 865 | 862 | 865 | 4,000 | 1,730 |
| 2009-07-16 | 868 | 869 | 862 | 863 | 12,000 | 1,726 |
| 2009-07-15 | 864 | 869 | 864 | 867 | 13,000 | 1,734 |
| 2009-07-14 | 870 | 874 | 863 | 863 | 20,000 | 1,726 |
| 2009-07-13 | 864 | 870 | 864 | 869 | 18,000 | 1,738 |
| 2009-07-10 | 863 | 870 | 863 | 870 | 14,000 | 1,740 |
| 2009-07-09 | 860 | 868 | 860 | 861 | 14,000 | 1,722 |
| 2009-07-08 | 852 | 868 | 849 | 868 | 29,000 | 1,736 |
| 2009-07-07 | 848 | 857 | 848 | 852 | 16,000 | 1,704 |
| 2009-07-06 | 849 | 857 | 849 | 849 | 14,000 | 1,698 |
| 2009-07-03 | 850 | 857 | 850 | 851 | 16,000 | 1,702 |
| 2009-07-02 | 865 | 865 | 852 | 852 | 16,000 | 1,704 |
| 2009-07-01 | 873 | 873 | 863 | 865 | 14,000 | 1,730 |
| 2009-06-30 | 868 | 873 | 868 | 873 | 12,000 | 1,746 |
| 2009-06-29 | 863 | 868 | 863 | 863 | 6,000 | 1,726 |
| 2009-06-26 | 869 | 869 | 865 | 868 | 10,000 | 1,736 |
| 2009-06-25 | 862 | 868 | 862 | 867 | 19,000 | 1,734 |
| 2009-06-24 | 854 | 856 | 850 | 854 | 16,000 | 1,708 |
| 2009-06-23 | 864 | 864 | 845 | 845 | 22,000 | 1,690 |
| 2009-06-22 | 872 | 872 | 859 | 859 | 18,000 | 1,718 |
| 2009-06-19 | 867 | 870 | 861 | 862 | 18,000 | 1,724 |
| 2009-06-18 | 868 | 871 | 866 | 868 | 6,000 | 1,736 |
| 2009-06-17 | 852 | 873 | 852 | 873 | 11,000 | 1,746 |
| 2009-06-16 | 872 | 872 | 858 | 859 | 14,000 | 1,718 |
| 2009-06-15 | 873 | 873 | 870 | 872 | 14,000 | 1,744 |
| 2009-06-12 | 878 | 878 | 872 | 873 | 37,000 | 1,746 |
| 2009-06-11 | 863 | 873 | 863 | 873 | 11,000 | 1,746 |
| 2009-06-10 | 858 | 864 | 858 | 864 | 8,000 | 1,728 |
| 2009-06-09 | 863 | 865 | 863 | 864 | 13,000 | 1,728 |
| 2009-06-08 | 854 | 864 | 854 | 863 | 7,000 | 1,726 |
| 2009-06-05 | 866 | 867 | 859 | 864 | 10,000 | 1,728 |
| 2009-06-04 | 865 | 866 | 858 | 858 | 7,000 | 1,716 |
| 2009-06-03 | 866 | 874 | 861 | 865 | 30,000 | 1,730 |
| 2009-06-02 | 870 | 870 | 862 | 866 | 16,000 | 1,732 |
| 2009-06-01 | 878 | 878 | 861 | 862 | 30,000 | 1,724 |
| 2009-05-29 | 845 | 890 | 838 | 890 | 82,000 | 1,780 |
| 2009-05-28 | 839 | 842 | 835 | 839 | 16,000 | 1,678 |
| 2009-05-27 | 840 | 840 | 835 | 835 | 3,000 | 1,670 |
| 2009-05-26 | 841 | 842 | 831 | 832 | 17,000 | 1,664 |
| 2009-05-25 | 844 | 844 | 839 | 840 | 11,000 | 1,680 |
| 2009-05-22 | 829 | 843 | 829 | 838 | 12,000 | 1,676 |
| 2009-05-21 | 829 | 839 | 829 | 838 | 22,000 | 1,676 |
| 2009-05-20 | 820 | 830 | 813 | 828 | 21,000 | 1,656 |
| 2009-05-19 | 815 | 819 | 808 | 819 | 11,000 | 1,638 |
| 2009-05-18 | 816 | 816 | 808 | 815 | 10,000 | 1,630 |
| 2009-05-15 | 815 | 820 | 811 | 817 | 15,000 | 1,634 |
| 2009-05-14 | 823 | 824 | 804 | 815 | 28,000 | 1,630 |
| 2009-05-13 | 821 | 827 | 821 | 827 | 9,000 | 1,654 |
| 2009-05-12 | 823 | 824 | 822 | 823 | 6,000 | 1,646 |
| 2009-05-11 | 819 | 824 | 819 | 820 | 7,000 | 1,640 |
| 2009-05-08 | 827 | 827 | 823 | 823 | 9,000 | 1,646 |
| 2009-05-07 | 833 | 833 | 820 | 828 | 9,000 | 1,656 |
| 2009-05-01 | 817 | 819 | 815 | 819 | 6,000 | 1,638 |
| 2009-04-30 | 820 | 824 | 817 | 817 | 11,000 | 1,634 |
| 2009-04-28 | 819 | 824 | 817 | 824 | 12,000 | 1,648 |
| 2009-04-27 | 822 | 827 | 817 | 820 | 14,000 | 1,640 |
| 2009-04-24 | 817 | 817 | 807 | 807 | 10,000 | 1,614 |
| 2009-04-23 | 817 | 824 | 817 | 819 | 18,000 | 1,638 |
| 2009-04-22 | 825 | 825 | 815 | 817 | 19,000 | 1,634 |
| 2009-04-21 | 827 | 827 | 816 | 816 | 9,000 | 1,632 |
| 2009-04-20 | 827 | 828 | 827 | 827 | 4,000 | 1,654 |
| 2009-04-17 | 826 | 826 | 826 | 826 | 2,000 | 1,652 |
| 2009-04-16 | 824 | 836 | 824 | 828 | 10,000 | 1,656 |
| 2009-04-15 | 829 | 835 | 825 | 826 | 9,000 | 1,652 |
| 2009-04-14 | 824 | 829 | 821 | 826 | 11,000 | 1,652 |
| 2009-04-13 | 821 | 828 | 820 | 821 | 10,000 | 1,642 |
| 2009-04-10 | 828 | 830 | 818 | 830 | 12,000 | 1,660 |
| 2009-04-09 | 823 | 824 | 823 | 824 | 5,000 | 1,648 |
| 2009-04-08 | 826 | 826 | 816 | 818 | 10,000 | 1,636 |
| 2009-04-07 | 834 | 834 | 820 | 826 | 12,000 | 1,652 |
| 2009-04-06 | 838 | 838 | 825 | 834 | 12,000 | 1,668 |
| 2009-04-03 | 842 | 842 | 835 | 835 | 8,000 | 1,670 |
| 2009-04-02 | 845 | 849 | 838 | 846 | 19,000 | 1,692 |
| 2009-04-01 | 856 | 856 | 846 | 846 | 14,000 | 1,692 |
| 2009-03-31 | 853 | 862 | 846 | 848 | 26,000 | 1,696 |
| 2009-03-30 | 850 | 857 | 848 | 853 | 20,000 | 1,706 |
| 2009-03-27 | 838 | 855 | 838 | 853 | 15,000 | 1,706 |
| 2009-03-26 | 847 | 852 | 839 | 848 | 17,000 | 1,696 |
| 2009-03-25 | 865 | 875 | 864 | 875 | 42,000 | 1,750 |
| 2009-03-24 | 850 | 858 | 849 | 855 | 27,000 | 1,710 |
| 2009-03-23 | 849 | 849 | 844 | 847 | 15,000 | 1,694 |
| 2009-03-19 | 830 | 840 | 830 | 840 | 20,000 | 1,680 |
| 2009-03-18 | 820 | 829 | 820 | 829 | 13,000 | 1,658 |
| 2009-03-17 | 825 | 825 | 825 | 825 | 6,000 | 1,650 |
| 2009-03-16 | 829 | 829 | 820 | 825 | 18,000 | 1,650 |
| 2009-03-13 | 815 | 820 | 815 | 820 | 36,000 | 1,640 |
| 2009-03-12 | 819 | 825 | 816 | 825 | 19,000 | 1,650 |
| 2009-03-11 | 813 | 822 | 813 | 819 | 11,000 | 1,638 |
| 2009-03-10 | 811 | 819 | 810 | 810 | 7,000 | 1,620 |
| 2009-03-09 | 813 | 813 | 810 | 810 | 7,000 | 1,620 |
| 2009-03-06 | 821 | 828 | 815 | 823 | 31,000 | 1,646 |
| 2009-03-05 | 808 | 825 | 805 | 825 | 42,000 | 1,650 |
| 2009-03-04 | 795 | 807 | 795 | 804 | 22,000 | 1,608 |
| 2009-03-03 | 800 | 802 | 800 | 802 | 9,000 | 1,604 |
| 2009-03-02 | 805 | 805 | 797 | 801 | 22,000 | 1,602 |
| 2009-02-27 | 807 | 820 | 806 | 820 | 16,000 | 1,640 |
| 2009-02-26 | 808 | 814 | 805 | 814 | 14,000 | 1,628 |
| 2009-02-25 | 805 | 808 | 800 | 808 | 20,000 | 1,616 |
| 2009-02-24 | 803 | 809 | 802 | 809 | 6,000 | 1,618 |
| 2009-02-23 | 802 | 813 | 802 | 813 | 16,000 | 1,626 |
| 2009-02-20 | 820 | 820 | 811 | 815 | 15,000 | 1,630 |
| 2009-02-19 | 803 | 810 | 803 | 810 | 9,000 | 1,620 |
| 2009-02-18 | 800 | 814 | 800 | 810 | 13,000 | 1,620 |
| 2009-02-17 | 819 | 819 | 811 | 814 | 8,000 | 1,628 |
| 2009-02-16 | 820 | 829 | 819 | 829 | 14,000 | 1,658 |
| 2009-02-13 | 809 | 810 | 803 | 810 | 9,000 | 1,620 |
| 2009-02-12 | 800 | 810 | 800 | 810 | 13,000 | 1,620 |
| 2009-02-10 | 800 | 808 | 800 | 808 | 7,000 | 1,616 |
| 2009-02-09 | 815 | 820 | 805 | 805 | 12,000 | 1,610 |
| 2009-02-06 | 827 | 834 | 824 | 825 | 9,000 | 1,650 |
| 2009-02-05 | 823 | 835 | 823 | 834 | 16,000 | 1,668 |
| 2009-02-04 | 819 | 825 | 811 | 824 | 21,000 | 1,648 |
| 2009-02-03 | 818 | 829 | 817 | 827 | 10,000 | 1,654 |
| 2009-02-02 | 808 | 816 | 808 | 816 | 8,000 | 1,632 |
| 2009-01-30 | 810 | 817 | 790 | 817 | 17,000 | 1,634 |
| 2009-01-29 | 832 | 835 | 828 | 830 | 14,000 | 1,660 |
| 2009-01-28 | 834 | 839 | 824 | 839 | 9,000 | 1,678 |
| 2009-01-27 | 814 | 834 | 814 | 834 | 19,000 | 1,668 |
| 2009-01-26 | 811 | 820 | 811 | 820 | 14,000 | 1,640 |
| 2009-01-23 | 795 | 811 | 795 | 811 | 10,000 | 1,622 |
| 2009-01-22 | 811 | 811 | 801 | 802 | 7,000 | 1,604 |
| 2009-01-21 | 800 | 807 | 800 | 801 | 13,000 | 1,602 |
| 2009-01-20 | 813 | 813 | 809 | 810 | 9,000 | 1,620 |
| 2009-01-19 | 810 | 820 | 810 | 813 | 5,000 | 1,626 |
| 2009-01-16 | 802 | 820 | 802 | 820 | 31,000 | 1,640 |
| 2009-01-15 | 811 | 812 | 807 | 812 | 18,000 | 1,624 |
| 2009-01-14 | 818 | 818 | 811 | 816 | 12,000 | 1,632 |
| 2009-01-13 | 828 | 828 | 813 | 818 | 23,000 | 1,636 |
| 2009-01-09 | 845 | 845 | 840 | 845 | 14,000 | 1,690 |
| 2009-01-08 | 839 | 843 | 835 | 839 | 10,000 | 1,678 |
| 2009-01-07 | 841 | 846 | 835 | 842 | 17,000 | 1,684 |
| 2009-01-06 | 839 | 850 | 839 | 850 | 10,000 | 1,700 |
| 2009-01-05 | 856 | 856 | 854 | 854 | 6,000 | 1,708 |
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
