2899 (株)永谷園ホールディングス の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 841 | 858 | 840 | 858 | 18,000 | 1,716 |
| 2010-12-29 | 845 | 845 | 837 | 842 | 5,000 | 1,684 |
| 2010-12-28 | 840 | 840 | 828 | 830 | 12,000 | 1,660 |
| 2010-12-27 | 855 | 855 | 842 | 842 | 22,000 | 1,684 |
| 2010-12-24 | 854 | 854 | 849 | 849 | 10,000 | 1,698 |
| 2010-12-22 | 855 | 857 | 850 | 850 | 16,000 | 1,700 |
| 2010-12-21 | 856 | 856 | 850 | 854 | 13,000 | 1,708 |
| 2010-12-20 | 859 | 859 | 855 | 856 | 16,000 | 1,712 |
| 2010-12-17 | 849 | 861 | 849 | 861 | 27,000 | 1,722 |
| 2010-12-16 | 856 | 860 | 849 | 857 | 15,000 | 1,714 |
| 2010-12-15 | 851 | 854 | 850 | 854 | 14,000 | 1,708 |
| 2010-12-14 | 849 | 852 | 849 | 850 | 15,000 | 1,700 |
| 2010-12-13 | 853 | 853 | 842 | 849 | 18,000 | 1,698 |
| 2010-12-10 | 856 | 856 | 842 | 852 | 60,000 | 1,704 |
| 2010-12-09 | 838 | 845 | 835 | 841 | 20,000 | 1,682 |
| 2010-12-08 | 835 | 838 | 833 | 837 | 19,000 | 1,674 |
| 2010-12-07 | 832 | 835 | 831 | 834 | 16,000 | 1,668 |
| 2010-12-06 | 822 | 833 | 822 | 831 | 12,000 | 1,662 |
| 2010-12-03 | 820 | 829 | 820 | 824 | 14,000 | 1,648 |
| 2010-12-02 | 827 | 835 | 820 | 820 | 31,000 | 1,640 |
| 2010-12-01 | 821 | 821 | 816 | 818 | 15,000 | 1,636 |
| 2010-11-30 | 842 | 848 | 831 | 831 | 38,000 | 1,662 |
| 2010-11-29 | 830 | 842 | 830 | 839 | 33,000 | 1,678 |
| 2010-11-26 | 829 | 831 | 827 | 830 | 22,000 | 1,660 |
| 2010-11-25 | 819 | 825 | 816 | 823 | 18,000 | 1,646 |
| 2010-11-24 | 814 | 818 | 813 | 818 | 18,000 | 1,636 |
| 2010-11-22 | 817 | 817 | 813 | 814 | 6,000 | 1,628 |
| 2010-11-19 | 803 | 810 | 803 | 810 | 13,000 | 1,620 |
| 2010-11-18 | 794 | 802 | 794 | 802 | 12,000 | 1,604 |
| 2010-11-17 | 791 | 798 | 791 | 798 | 17,000 | 1,596 |
| 2010-11-16 | 798 | 800 | 792 | 793 | 12,000 | 1,586 |
| 2010-11-15 | 791 | 798 | 791 | 797 | 6,000 | 1,594 |
| 2010-11-12 | 797 | 800 | 797 | 798 | 8,000 | 1,596 |
| 2010-11-11 | 804 | 804 | 794 | 801 | 16,000 | 1,602 |
| 2010-11-10 | 792 | 806 | 791 | 804 | 15,000 | 1,608 |
| 2010-11-09 | 804 | 804 | 795 | 796 | 7,000 | 1,592 |
| 2010-11-08 | 804 | 805 | 804 | 804 | 9,000 | 1,608 |
| 2010-11-05 | 813 | 815 | 800 | 805 | 22,000 | 1,610 |
| 2010-11-04 | 790 | 803 | 790 | 803 | 20,000 | 1,606 |
| 2010-11-02 | 801 | 801 | 769 | 784 | 30,000 | 1,568 |
| 2010-11-01 | 778 | 790 | 765 | 780 | 23,000 | 1,560 |
| 2010-10-29 | 788 | 789 | 779 | 779 | 21,000 | 1,558 |
| 2010-10-28 | 796 | 799 | 790 | 792 | 38,000 | 1,584 |
| 2010-10-27 | 802 | 803 | 799 | 800 | 14,000 | 1,600 |
| 2010-10-26 | 805 | 818 | 799 | 809 | 15,000 | 1,618 |
| 2010-10-25 | 805 | 807 | 796 | 796 | 15,000 | 1,592 |
| 2010-10-22 | 810 | 810 | 807 | 807 | 9,000 | 1,614 |
| 2010-10-21 | 809 | 810 | 807 | 807 | 19,000 | 1,614 |
| 2010-10-20 | 807 | 813 | 806 | 813 | 12,000 | 1,626 |
| 2010-10-19 | 804 | 820 | 803 | 813 | 13,000 | 1,626 |
| 2010-10-18 | 800 | 822 | 800 | 805 | 22,000 | 1,610 |
| 2010-10-15 | 824 | 824 | 792 | 799 | 39,000 | 1,598 |
| 2010-10-14 | 828 | 831 | 825 | 825 | 23,000 | 1,650 |
| 2010-10-13 | 826 | 829 | 826 | 828 | 15,000 | 1,656 |
| 2010-10-12 | 846 | 846 | 829 | 829 | 20,000 | 1,658 |
| 2010-10-08 | 847 | 854 | 845 | 846 | 22,000 | 1,692 |
| 2010-10-07 | 855 | 859 | 849 | 850 | 19,000 | 1,700 |
| 2010-10-06 | 853 | 855 | 853 | 854 | 9,000 | 1,708 |
| 2010-10-05 | 852 | 853 | 842 | 853 | 10,000 | 1,706 |
| 2010-10-04 | 854 | 856 | 854 | 856 | 5,000 | 1,712 |
| 2010-10-01 | 864 | 865 | 850 | 857 | 22,000 | 1,714 |
| 2010-09-30 | 870 | 876 | 870 | 871 | 17,000 | 1,742 |
| 2010-09-29 | 864 | 874 | 864 | 872 | 14,000 | 1,744 |
| 2010-09-28 | 857 | 867 | 857 | 865 | 10,000 | 1,730 |
| 2010-09-27 | 863 | 869 | 863 | 865 | 14,000 | 1,730 |
| 2010-09-24 | 862 | 867 | 862 | 862 | 18,000 | 1,724 |
| 2010-09-22 | 873 | 874 | 868 | 868 | 8,000 | 1,736 |
| 2010-09-21 | 871 | 872 | 871 | 872 | 6,000 | 1,744 |
| 2010-09-17 | 871 | 873 | 870 | 871 | 13,000 | 1,742 |
| 2010-09-16 | 875 | 875 | 871 | 874 | 9,000 | 1,748 |
| 2010-09-15 | 872 | 875 | 870 | 875 | 21,000 | 1,750 |
| 2010-09-14 | 868 | 872 | 863 | 872 | 10,000 | 1,744 |
| 2010-09-13 | 875 | 878 | 867 | 867 | 25,000 | 1,734 |
| 2010-09-10 | 869 | 875 | 865 | 875 | 35,000 | 1,750 |
| 2010-09-09 | 858 | 863 | 858 | 863 | 4,000 | 1,726 |
| 2010-09-08 | 857 | 860 | 857 | 858 | 6,000 | 1,716 |
| 2010-09-07 | 864 | 864 | 862 | 862 | 9,000 | 1,724 |
| 2010-09-06 | 859 | 864 | 854 | 864 | 8,000 | 1,728 |
| 2010-09-03 | 853 | 859 | 846 | 859 | 8,000 | 1,718 |
| 2010-09-02 | 865 | 865 | 854 | 854 | 14,000 | 1,708 |
| 2010-09-01 | 859 | 859 | 850 | 854 | 19,000 | 1,708 |
| 2010-08-31 | 867 | 867 | 859 | 859 | 16,000 | 1,718 |
| 2010-08-30 | 875 | 875 | 862 | 873 | 21,000 | 1,746 |
| 2010-08-27 | 851 | 874 | 849 | 874 | 48,000 | 1,748 |
| 2010-08-26 | 851 | 851 | 845 | 851 | 13,000 | 1,702 |
| 2010-08-25 | 846 | 846 | 845 | 846 | 8,000 | 1,692 |
| 2010-08-24 | 843 | 846 | 843 | 846 | 11,000 | 1,692 |
| 2010-08-23 | 844 | 846 | 843 | 843 | 11,000 | 1,686 |
| 2010-08-20 | 848 | 848 | 843 | 846 | 6,000 | 1,692 |
| 2010-08-19 | 847 | 851 | 847 | 847 | 8,000 | 1,694 |
| 2010-08-18 | 845 | 853 | 845 | 853 | 11,000 | 1,706 |
| 2010-08-17 | 843 | 849 | 843 | 848 | 6,000 | 1,696 |
| 2010-08-16 | 845 | 852 | 844 | 846 | 9,000 | 1,692 |
| 2010-08-13 | 844 | 849 | 843 | 848 | 5,000 | 1,696 |
| 2010-08-12 | 840 | 847 | 840 | 847 | 7,000 | 1,694 |
| 2010-08-11 | 848 | 848 | 840 | 842 | 8,000 | 1,684 |
| 2010-08-10 | 844 | 852 | 844 | 847 | 10,000 | 1,694 |
| 2010-08-09 | 850 | 850 | 850 | 850 | 1,000 | 1,700 |
| 2010-08-06 | 847 | 852 | 847 | 850 | 3,000 | 1,700 |
| 2010-08-05 | 839 | 847 | 839 | 847 | 5,000 | 1,694 |
| 2010-08-04 | 845 | 845 | 839 | 839 | 16,000 | 1,678 |
| 2010-08-03 | 852 | 856 | 845 | 847 | 12,000 | 1,694 |
| 2010-08-02 | 845 | 845 | 843 | 844 | 6,000 | 1,688 |
| 2010-07-30 | 853 | 853 | 845 | 845 | 14,000 | 1,690 |
| 2010-07-29 | 853 | 854 | 852 | 852 | 12,000 | 1,704 |
| 2010-07-28 | 859 | 859 | 854 | 858 | 13,000 | 1,716 |
| 2010-07-27 | 854 | 858 | 854 | 858 | 6,000 | 1,716 |
| 2010-07-26 | 869 | 869 | 856 | 856 | 24,000 | 1,712 |
| 2010-07-23 | 848 | 862 | 848 | 859 | 13,000 | 1,718 |
| 2010-07-22 | 856 | 856 | 850 | 851 | 14,000 | 1,702 |
| 2010-07-21 | 862 | 862 | 854 | 855 | 13,000 | 1,710 |
| 2010-07-20 | 855 | 855 | 850 | 851 | 7,000 | 1,702 |
| 2010-07-16 | 859 | 859 | 851 | 854 | 6,000 | 1,708 |
| 2010-07-15 | 865 | 867 | 863 | 863 | 10,000 | 1,726 |
| 2010-07-14 | 859 | 865 | 857 | 865 | 10,000 | 1,730 |
| 2010-07-13 | 865 | 866 | 860 | 861 | 12,000 | 1,722 |
| 2010-07-12 | 867 | 867 | 851 | 854 | 8,000 | 1,708 |
| 2010-07-09 | 860 | 873 | 860 | 869 | 14,000 | 1,738 |
| 2010-07-08 | 860 | 861 | 852 | 861 | 20,000 | 1,722 |
| 2010-07-07 | 858 | 858 | 849 | 856 | 14,000 | 1,712 |
| 2010-07-06 | 851 | 860 | 851 | 860 | 9,000 | 1,720 |
| 2010-07-05 | 848 | 858 | 848 | 858 | 10,000 | 1,716 |
| 2010-07-02 | 855 | 855 | 852 | 854 | 10,000 | 1,708 |
| 2010-07-01 | 860 | 860 | 851 | 854 | 7,000 | 1,708 |
| 2010-06-30 | 857 | 875 | 854 | 860 | 18,000 | 1,720 |
| 2010-06-29 | 866 | 870 | 863 | 869 | 7,000 | 1,738 |
| 2010-06-28 | 868 | 868 | 858 | 867 | 12,000 | 1,734 |
| 2010-06-25 | 868 | 868 | 859 | 860 | 4,000 | 1,720 |
| 2010-06-24 | 869 | 869 | 867 | 868 | 7,000 | 1,736 |
| 2010-06-23 | 867 | 873 | 859 | 872 | 13,000 | 1,744 |
| 2010-06-22 | 868 | 877 | 868 | 877 | 23,000 | 1,754 |
| 2010-06-21 | 865 | 868 | 865 | 868 | 6,000 | 1,736 |
| 2010-06-18 | 858 | 865 | 857 | 865 | 12,000 | 1,730 |
| 2010-06-17 | 865 | 865 | 863 | 864 | 9,000 | 1,728 |
| 2010-06-16 | 857 | 864 | 857 | 863 | 12,000 | 1,726 |
| 2010-06-15 | 857 | 863 | 857 | 863 | 9,000 | 1,726 |
| 2010-06-14 | 856 | 861 | 854 | 856 | 8,000 | 1,712 |
| 2010-06-11 | 865 | 866 | 855 | 855 | 49,000 | 1,710 |
| 2010-06-10 | 848 | 857 | 848 | 856 | 17,000 | 1,712 |
| 2010-06-09 | 850 | 858 | 850 | 855 | 9,000 | 1,710 |
| 2010-06-08 | 859 | 864 | 853 | 853 | 18,000 | 1,706 |
| 2010-06-07 | 859 | 860 | 858 | 858 | 9,000 | 1,716 |
| 2010-06-04 | 865 | 865 | 862 | 862 | 6,000 | 1,724 |
| 2010-06-03 | 851 | 866 | 851 | 864 | 16,000 | 1,728 |
| 2010-06-02 | 849 | 854 | 849 | 850 | 12,000 | 1,700 |
| 2010-06-01 | 844 | 850 | 842 | 847 | 11,000 | 1,694 |
| 2010-05-31 | 840 | 850 | 839 | 843 | 14,000 | 1,686 |
| 2010-05-28 | 840 | 850 | 839 | 839 | 20,000 | 1,678 |
| 2010-05-27 | 849 | 849 | 835 | 840 | 37,000 | 1,680 |
| 2010-05-26 | 858 | 860 | 857 | 859 | 39,000 | 1,718 |
| 2010-05-25 | 841 | 859 | 841 | 857 | 25,000 | 1,714 |
| 2010-05-24 | 844 | 852 | 844 | 849 | 18,000 | 1,698 |
| 2010-05-21 | 841 | 851 | 841 | 848 | 18,000 | 1,696 |
| 2010-05-20 | 850 | 856 | 848 | 854 | 9,000 | 1,708 |
| 2010-05-19 | 858 | 860 | 842 | 859 | 25,000 | 1,718 |
| 2010-05-18 | 862 | 862 | 858 | 858 | 19,000 | 1,716 |
| 2010-05-17 | 853 | 862 | 853 | 861 | 30,000 | 1,722 |
| 2010-05-14 | 855 | 859 | 842 | 853 | 15,000 | 1,706 |
| 2010-05-13 | 852 | 852 | 852 | 852 | 4,000 | 1,704 |
| 2010-05-12 | 854 | 854 | 844 | 845 | 10,000 | 1,690 |
| 2010-05-11 | 857 | 857 | 839 | 839 | 17,000 | 1,678 |
| 2010-05-10 | 847 | 847 | 831 | 847 | 20,000 | 1,694 |
| 2010-05-07 | 852 | 852 | 847 | 847 | 19,000 | 1,694 |
| 2010-05-06 | 865 | 865 | 852 | 852 | 16,000 | 1,704 |
| 2010-04-30 | 862 | 864 | 862 | 864 | 7,000 | 1,728 |
| 2010-04-28 | 869 | 869 | 862 | 862 | 12,000 | 1,724 |
| 2010-04-27 | 875 | 875 | 869 | 869 | 8,000 | 1,738 |
| 2010-04-26 | 873 | 879 | 865 | 878 | 34,000 | 1,756 |
| 2010-04-23 | 866 | 871 | 866 | 868 | 10,000 | 1,736 |
| 2010-04-22 | 874 | 874 | 873 | 874 | 8,000 | 1,748 |
| 2010-04-21 | 860 | 874 | 860 | 874 | 29,000 | 1,748 |
| 2010-04-20 | 864 | 864 | 860 | 860 | 6,000 | 1,720 |
| 2010-04-19 | 865 | 865 | 860 | 860 | 7,000 | 1,720 |
| 2010-04-16 | 863 | 864 | 862 | 864 | 16,000 | 1,728 |
| 2010-04-15 | 866 | 869 | 866 | 869 | 9,000 | 1,738 |
| 2010-04-14 | 865 | 870 | 862 | 870 | 13,000 | 1,740 |
| 2010-04-13 | 875 | 875 | 868 | 868 | 12,000 | 1,736 |
| 2010-04-12 | 873 | 878 | 871 | 874 | 16,000 | 1,748 |
| 2010-04-09 | 868 | 873 | 868 | 873 | 6,000 | 1,746 |
| 2010-04-08 | 871 | 877 | 871 | 875 | 10,000 | 1,750 |
| 2010-04-07 | 876 | 876 | 872 | 872 | 9,000 | 1,744 |
| 2010-04-06 | 873 | 873 | 870 | 870 | 18,000 | 1,740 |
| 2010-04-05 | 884 | 884 | 872 | 872 | 15,000 | 1,744 |
| 2010-04-02 | 882 | 882 | 881 | 882 | 9,000 | 1,764 |
| 2010-04-01 | 877 | 877 | 871 | 872 | 8,000 | 1,744 |
| 2010-03-31 | 879 | 888 | 879 | 881 | 41,000 | 1,762 |
| 2010-03-30 | 883 | 883 | 880 | 881 | 16,000 | 1,762 |
| 2010-03-29 | 885 | 891 | 885 | 887 | 18,000 | 1,774 |
| 2010-03-26 | 894 | 895 | 893 | 895 | 51,000 | 1,790 |
| 2010-03-25 | 891 | 893 | 891 | 893 | 25,000 | 1,786 |
| 2010-03-24 | 891 | 892 | 890 | 891 | 17,000 | 1,782 |
| 2010-03-23 | 888 | 894 | 878 | 886 | 21,000 | 1,772 |
| 2010-03-19 | 883 | 887 | 883 | 887 | 18,000 | 1,774 |
| 2010-03-18 | 879 | 884 | 876 | 883 | 19,000 | 1,766 |
| 2010-03-17 | 877 | 881 | 877 | 879 | 14,000 | 1,758 |
| 2010-03-16 | 883 | 883 | 873 | 875 | 7,000 | 1,750 |
| 2010-03-15 | 868 | 882 | 868 | 882 | 36,000 | 1,764 |
| 2010-03-12 | 880 | 882 | 880 | 882 | 22,000 | 1,764 |
| 2010-03-11 | 891 | 891 | 883 | 884 | 5,000 | 1,768 |
| 2010-03-10 | 890 | 892 | 890 | 890 | 11,000 | 1,780 |
| 2010-03-09 | 892 | 892 | 888 | 890 | 13,000 | 1,780 |
| 2010-03-08 | 891 | 891 | 886 | 890 | 13,000 | 1,780 |
| 2010-03-05 | 880 | 890 | 880 | 887 | 20,000 | 1,774 |
| 2010-03-04 | 883 | 883 | 876 | 880 | 11,000 | 1,760 |
| 2010-03-03 | 876 | 883 | 876 | 883 | 25,000 | 1,766 |
| 2010-03-02 | 884 | 884 | 881 | 884 | 10,000 | 1,768 |
| 2010-03-01 | 871 | 880 | 866 | 880 | 18,000 | 1,760 |
| 2010-02-26 | 872 | 872 | 866 | 866 | 24,000 | 1,732 |
| 2010-02-25 | 866 | 871 | 866 | 871 | 8,000 | 1,742 |
| 2010-02-24 | 868 | 868 | 862 | 866 | 9,000 | 1,732 |
| 2010-02-23 | 868 | 870 | 868 | 869 | 19,000 | 1,738 |
| 2010-02-22 | 865 | 871 | 863 | 868 | 26,000 | 1,736 |
| 2010-02-19 | 864 | 864 | 858 | 860 | 8,000 | 1,720 |
| 2010-02-18 | 862 | 864 | 862 | 864 | 10,000 | 1,728 |
| 2010-02-17 | 860 | 861 | 855 | 861 | 11,000 | 1,722 |
| 2010-02-16 | 858 | 860 | 857 | 859 | 13,000 | 1,718 |
| 2010-02-15 | 859 | 859 | 855 | 855 | 2,000 | 1,710 |
| 2010-02-12 | 859 | 860 | 852 | 859 | 18,000 | 1,718 |
| 2010-02-10 | 855 | 861 | 855 | 857 | 19,000 | 1,714 |
| 2010-02-09 | 850 | 859 | 850 | 856 | 19,000 | 1,712 |
| 2010-02-08 | 848 | 863 | 848 | 861 | 12,000 | 1,722 |
| 2010-02-05 | 858 | 858 | 848 | 852 | 12,000 | 1,704 |
| 2010-02-04 | 861 | 861 | 856 | 856 | 5,000 | 1,712 |
| 2010-02-03 | 850 | 852 | 848 | 852 | 13,000 | 1,704 |
| 2010-02-02 | 852 | 852 | 847 | 850 | 9,000 | 1,700 |
| 2010-02-01 | 852 | 852 | 840 | 851 | 20,000 | 1,702 |
| 2010-01-29 | 859 | 865 | 852 | 854 | 21,000 | 1,708 |
| 2010-01-28 | 858 | 865 | 858 | 859 | 11,000 | 1,718 |
| 2010-01-27 | 867 | 867 | 858 | 858 | 16,000 | 1,716 |
| 2010-01-26 | 865 | 868 | 862 | 862 | 19,000 | 1,724 |
| 2010-01-25 | 861 | 863 | 860 | 863 | 11,000 | 1,726 |
| 2010-01-22 | 878 | 878 | 863 | 865 | 10,000 | 1,730 |
| 2010-01-21 | 866 | 875 | 866 | 868 | 18,000 | 1,736 |
| 2010-01-20 | 868 | 868 | 865 | 866 | 8,000 | 1,732 |
| 2010-01-19 | 863 | 865 | 862 | 865 | 16,000 | 1,730 |
| 2010-01-18 | 870 | 870 | 870 | 870 | 2,000 | 1,740 |
| 2010-01-15 | 868 | 869 | 868 | 869 | 9,000 | 1,738 |
| 2010-01-14 | 869 | 870 | 869 | 869 | 7,000 | 1,738 |
| 2010-01-13 | 870 | 871 | 868 | 869 | 19,000 | 1,738 |
| 2010-01-12 | 866 | 867 | 865 | 866 | 18,000 | 1,732 |
| 2010-01-08 | 867 | 867 | 865 | 866 | 7,000 | 1,732 |
| 2010-01-07 | 862 | 867 | 860 | 867 | 12,000 | 1,734 |
| 2010-01-06 | 866 | 866 | 861 | 861 | 6,000 | 1,722 |
| 2010-01-05 | 866 | 868 | 865 | 866 | 11,000 | 1,732 |
| 2010-01-04 | 864 | 875 | 864 | 865 | 7,000 | 1,730 |
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
