1. HOME >
  2. 株価時系列 >
  3. 2899 >
  4. 2011年

2899 (株)永谷園ホールディングス の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-308698718688715,0001,742
2011-12-298688708658655,0001,730
2011-12-288678708678703,0001,740
2011-12-278698708698704,0001,740
2011-12-2687387386387216,0001,744
2011-12-2287087287087112,0001,742
2011-12-218558628558624,0001,724
2011-12-208658658528523,0001,704
2011-12-1986286485086413,0001,728
2011-12-168688698628628,0001,724
2011-12-158688688688682,0001,736
2011-12-148688728668686,0001,736
2011-12-138638688608649,0001,728
2011-12-128758758688696,0001,738
2011-12-0987387587187540,0001,750
2011-12-0885987085987010,0001,740
2011-12-078538628538585,0001,716
2011-12-068538548528538,0001,706
2011-12-058608608608606,0001,720
2011-12-028788788668747,0001,748
2011-12-018768798768793,0001,758
2011-11-3087088686688624,0001,772
2011-11-298628718478708,0001,740
2011-11-288658658518519,0001,702
2011-11-258608608478508,0001,700
2011-11-248658728578608,0001,720
2011-11-2287187386987310,0001,746
2011-11-218728728728721,0001,744
2011-11-188768768708709,0001,740
2011-11-1786787586787111,0001,742
2011-11-168618688618678,0001,734
2011-11-158558608558598,0001,718
2011-11-148548558538553,0001,710
2011-11-118558558418473,0001,694
2011-11-108408508408504,0001,700
2011-11-098558618488496,0001,698
2011-11-0886486483485323,0001,706
2011-11-078618618488575,0001,714
2011-11-048458628458619,0001,722
2011-11-0286486483584913,0001,698
2011-11-018578598578586,0001,716
2011-10-3184386582885910,0001,718
2011-10-2884085083484225,0001,684
2011-10-2783984082882812,0001,656
2011-10-2685185784284516,0001,690
2011-10-2585486385485510,0001,710
2011-10-2487687785586121,0001,722
2011-10-218568698568695,0001,738
2011-10-208658688558565,0001,712
2011-10-198658658658652,0001,730
2011-10-188568658478656,0001,730
2011-10-1786586584085617,0001,712
2011-10-148578658518528,0001,704
2011-10-138728738668669,0001,732
2011-10-1288088487287213,0001,744
2011-10-1188788787388024,0001,760
2011-10-078818828758817,0001,762
2011-10-068668808648808,0001,760
2011-10-0588288286886913,0001,738
2011-10-0488688687288114,0001,762
2011-10-0388788888388711,0001,774
2011-09-3088889087589017,0001,780
2011-09-2988889088089028,0001,780
2011-09-2888088887488818,0001,776
2011-09-2785487885487820,0001,756
2011-09-2687587583684117,0001,682
2011-09-228758768658768,0001,752
2011-09-2188088387587514,0001,750
2011-09-2088488486588023,0001,760
2011-09-1687888987188928,0001,778
2011-09-158698758698758,0001,750
2011-09-148718718628635,0001,726
2011-09-138728728668668,0001,732
2011-09-1287487585586221,0001,724
2011-09-0987487686787629,0001,752
2011-09-0887187486587417,0001,748
2011-09-078718728718729,0001,744
2011-09-0686887086687016,0001,740
2011-09-058618698558688,0001,736
2011-09-0286687286087210,0001,744
2011-09-0187587686987620,0001,752
2011-08-3185086984986014,0001,720
2011-08-3084584982784928,0001,698
2011-08-298408408368369,0001,672
2011-08-2684084083583712,0001,674
2011-08-2584084083283418,0001,668
2011-08-2484384383083113,0001,662
2011-08-238418418408406,0001,680
2011-08-2282683381883312,0001,666
2011-08-198118208088207,0001,640
2011-08-188208208108118,0001,622
2011-08-178138188138185,0001,636
2011-08-168148148108104,0001,620
2011-08-158088118088119,0001,622
2011-08-128098098008009,0001,600
2011-08-118038038008004,0001,600
2011-08-108058118028039,0001,606
2011-08-0981081080080326,0001,606
2011-08-088058198058095,0001,618
2011-08-0580582180080824,0001,616
2011-08-048108108068069,0001,612
2011-08-0380880980580518,0001,610
2011-08-028228228188197,0001,638
2011-08-018148238148237,0001,646
2011-07-2981382081381412,0001,628
2011-07-2881581580681321,0001,626
2011-07-2784184183083013,0001,660
2011-07-2685485484884821,0001,696
2011-07-2584584984584810,0001,696
2011-07-2284084983584513,0001,690
2011-07-218378378378374,0001,674
2011-07-208508508448464,0001,692
2011-07-198488488328377,0001,674
2011-07-158418508408509,0001,700
2011-07-148288508288408,0001,680
2011-07-1382683582683010,0001,660
2011-07-128268338268335,0001,666
2011-07-1182482982282915,0001,658
2011-07-0882683582683112,0001,662
2011-07-0783584082583516,0001,670
2011-07-0684284283883911,0001,678
2011-07-058438488438482,0001,696
2011-07-048478508438437,0001,686
2011-07-0184884983584311,0001,686
2011-06-308488498438488,0001,696
2011-06-2984684683784314,0001,686
2011-06-2884284783584511,0001,690
2011-06-2784084583984520,0001,690
2011-06-2483784283184210,0001,684
2011-06-238248308238309,0001,660
2011-06-2283183782783711,0001,674
2011-06-218308318308314,0001,662
2011-06-2082782982382610,0001,652
2011-06-1782882881882614,0001,652
2011-06-168218218218212,0001,642
2011-06-1582983081583015,0001,660
2011-06-148218258218254,0001,650
2011-06-138258328258277,0001,654
2011-06-1082482882182856,0001,656
2011-06-098048098008097,0001,618
2011-06-088038198038196,0001,638
2011-06-078038048038042,0001,608
2011-06-0681081079480712,0001,614
2011-06-0380580580080014,0001,600
2011-06-028088088028025,0001,604
2011-06-018088098088093,0001,618
2011-05-318098208098208,0001,640
2011-05-307998087988088,0001,616
2011-05-278018048018045,0001,608
2011-05-268128128128126,0001,624
2011-05-258038058038036,0001,606
2011-05-247988047948039,0001,606
2011-05-238008007917927,0001,584
2011-05-2080480480080011,0001,600
2011-05-1980681380380410,0001,608
2011-05-188148148138144,0001,628
2011-05-178118118018019,0001,602
2011-05-1681181581181210,0001,624
2011-05-1383983981281212,0001,624
2011-05-118398408398405,0001,680
2011-05-108368498368435,0001,686
2011-05-098348438348436,0001,686
2011-05-0683283482783410,0001,668
2011-05-028168258168258,0001,650
2011-04-2880082380081612,0001,632
2011-04-278158198028029,0001,604
2011-04-2681781781081516,0001,630
2011-04-2581781781581716,0001,634
2011-04-228298298158169,0001,632
2011-04-218248248198236,0001,646
2011-04-208328328178249,0001,648
2011-04-1981682381681710,0001,634
2011-04-188278278248243,0001,648
2011-04-158358358248265,0001,652
2011-04-1481982281382010,0001,640
2011-04-1382083681281813,0001,636
2011-04-128408548238287,0001,656
2011-04-118568568498498,0001,698
2011-04-0885285484184711,0001,694
2011-04-0785085484284411,0001,688
2011-04-068468468458454,0001,690
2011-04-0585185885185313,0001,706
2011-04-048698698568588,0001,716
2011-04-0187187386786711,0001,734
2011-03-3187087085087014,0001,740
2011-03-3086186686186618,0001,732
2011-03-2987287286086617,0001,732
2011-03-2886988286887364,0001,746
2011-03-2585087084585428,0001,708
2011-03-2484786084685015,0001,700
2011-03-2385787384184319,0001,686
2011-03-2285385484085314,0001,706
2011-03-1883084382983836,0001,676
2011-03-1778183078183033,0001,660
2011-03-1674979873779846,0001,596
2011-03-1581781775076327,0001,526
2011-03-1482086280484719,0001,694
2011-03-1186888186887166,0001,742
2011-03-1087187186586814,0001,736
2011-03-098748778718737,0001,746
2011-03-088738768738746,0001,748
2011-03-0787787787487511,0001,750
2011-03-0487588286987711,0001,754
2011-03-0386887686687512,0001,750
2011-03-0287788086286214,0001,724
2011-03-018798798738735,0001,746
2011-02-2887488087487521,0001,750
2011-02-258758758738737,0001,746
2011-02-2488388387487410,0001,748
2011-02-2388188387988216,0001,764
2011-02-228848848808839,0001,766
2011-02-218828828808824,0001,764
2011-02-188818818788786,0001,756
2011-02-1787588187588012,0001,760
2011-02-168758758758753,0001,750
2011-02-158718758718754,0001,750
2011-02-148758818728754,0001,750
2011-02-108778778748748,0001,748
2011-02-098748788748783,0001,756
2011-02-0887988087387311,0001,746
2011-02-078818828738748,0001,748
2011-02-0488788788288310,0001,766
2011-02-0387988587188534,0001,770
2011-02-028768798768798,0001,758
2011-02-018718728668728,0001,744
2011-01-318678748668745,0001,748
2011-01-288718728718717,0001,742
2011-01-2787287887087713,0001,754
2011-01-2686687186587110,0001,742
2011-01-2587087287087211,0001,744
2011-01-248698698648696,0001,738
2011-01-2187087086686610,0001,732
2011-01-208698708658709,0001,740
2011-01-198708708688686,0001,736
2011-01-188718718678674,0001,734
2011-01-1786386986386812,0001,736
2011-01-1486887086787014,0001,740
2011-01-138688698688693,0001,738
2011-01-1286886986486913,0001,738
2011-01-1186686986386813,0001,736
2011-01-0786586886386517,0001,730
2011-01-068588638588617,0001,722
2011-01-058618618588587,0001,716
2011-01-048658658608605,0001,720

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