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 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 869 | 871 | 868 | 871 | 5,000 | 1,742 |
| 2011-12-29 | 868 | 870 | 865 | 865 | 5,000 | 1,730 |
| 2011-12-28 | 867 | 870 | 867 | 870 | 3,000 | 1,740 |
| 2011-12-27 | 869 | 870 | 869 | 870 | 4,000 | 1,740 |
| 2011-12-26 | 873 | 873 | 863 | 872 | 16,000 | 1,744 |
| 2011-12-22 | 870 | 872 | 870 | 871 | 12,000 | 1,742 |
| 2011-12-21 | 855 | 862 | 855 | 862 | 4,000 | 1,724 |
| 2011-12-20 | 865 | 865 | 852 | 852 | 3,000 | 1,704 |
| 2011-12-19 | 862 | 864 | 850 | 864 | 13,000 | 1,728 |
| 2011-12-16 | 868 | 869 | 862 | 862 | 8,000 | 1,724 |
| 2011-12-15 | 868 | 868 | 868 | 868 | 2,000 | 1,736 |
| 2011-12-14 | 868 | 872 | 866 | 868 | 6,000 | 1,736 |
| 2011-12-13 | 863 | 868 | 860 | 864 | 9,000 | 1,728 |
| 2011-12-12 | 875 | 875 | 868 | 869 | 6,000 | 1,738 |
| 2011-12-09 | 873 | 875 | 871 | 875 | 40,000 | 1,750 |
| 2011-12-08 | 859 | 870 | 859 | 870 | 10,000 | 1,740 |
| 2011-12-07 | 853 | 862 | 853 | 858 | 5,000 | 1,716 |
| 2011-12-06 | 853 | 854 | 852 | 853 | 8,000 | 1,706 |
| 2011-12-05 | 860 | 860 | 860 | 860 | 6,000 | 1,720 |
| 2011-12-02 | 878 | 878 | 866 | 874 | 7,000 | 1,748 |
| 2011-12-01 | 876 | 879 | 876 | 879 | 3,000 | 1,758 |
| 2011-11-30 | 870 | 886 | 866 | 886 | 24,000 | 1,772 |
| 2011-11-29 | 862 | 871 | 847 | 870 | 8,000 | 1,740 |
| 2011-11-28 | 865 | 865 | 851 | 851 | 9,000 | 1,702 |
| 2011-11-25 | 860 | 860 | 847 | 850 | 8,000 | 1,700 |
| 2011-11-24 | 865 | 872 | 857 | 860 | 8,000 | 1,720 |
| 2011-11-22 | 871 | 873 | 869 | 873 | 10,000 | 1,746 |
| 2011-11-21 | 872 | 872 | 872 | 872 | 1,000 | 1,744 |
| 2011-11-18 | 876 | 876 | 870 | 870 | 9,000 | 1,740 |
| 2011-11-17 | 867 | 875 | 867 | 871 | 11,000 | 1,742 |
| 2011-11-16 | 861 | 868 | 861 | 867 | 8,000 | 1,734 |
| 2011-11-15 | 855 | 860 | 855 | 859 | 8,000 | 1,718 |
| 2011-11-14 | 854 | 855 | 853 | 855 | 3,000 | 1,710 |
| 2011-11-11 | 855 | 855 | 841 | 847 | 3,000 | 1,694 |
| 2011-11-10 | 840 | 850 | 840 | 850 | 4,000 | 1,700 |
| 2011-11-09 | 855 | 861 | 848 | 849 | 6,000 | 1,698 |
| 2011-11-08 | 864 | 864 | 834 | 853 | 23,000 | 1,706 |
| 2011-11-07 | 861 | 861 | 848 | 857 | 5,000 | 1,714 |
| 2011-11-04 | 845 | 862 | 845 | 861 | 9,000 | 1,722 |
| 2011-11-02 | 864 | 864 | 835 | 849 | 13,000 | 1,698 |
| 2011-11-01 | 857 | 859 | 857 | 858 | 6,000 | 1,716 |
| 2011-10-31 | 843 | 865 | 828 | 859 | 10,000 | 1,718 |
| 2011-10-28 | 840 | 850 | 834 | 842 | 25,000 | 1,684 |
| 2011-10-27 | 839 | 840 | 828 | 828 | 12,000 | 1,656 |
| 2011-10-26 | 851 | 857 | 842 | 845 | 16,000 | 1,690 |
| 2011-10-25 | 854 | 863 | 854 | 855 | 10,000 | 1,710 |
| 2011-10-24 | 876 | 877 | 855 | 861 | 21,000 | 1,722 |
| 2011-10-21 | 856 | 869 | 856 | 869 | 5,000 | 1,738 |
| 2011-10-20 | 865 | 868 | 855 | 856 | 5,000 | 1,712 |
| 2011-10-19 | 865 | 865 | 865 | 865 | 2,000 | 1,730 |
| 2011-10-18 | 856 | 865 | 847 | 865 | 6,000 | 1,730 |
| 2011-10-17 | 865 | 865 | 840 | 856 | 17,000 | 1,712 |
| 2011-10-14 | 857 | 865 | 851 | 852 | 8,000 | 1,704 |
| 2011-10-13 | 872 | 873 | 866 | 866 | 9,000 | 1,732 |
| 2011-10-12 | 880 | 884 | 872 | 872 | 13,000 | 1,744 |
| 2011-10-11 | 887 | 887 | 873 | 880 | 24,000 | 1,760 |
| 2011-10-07 | 881 | 882 | 875 | 881 | 7,000 | 1,762 |
| 2011-10-06 | 866 | 880 | 864 | 880 | 8,000 | 1,760 |
| 2011-10-05 | 882 | 882 | 868 | 869 | 13,000 | 1,738 |
| 2011-10-04 | 886 | 886 | 872 | 881 | 14,000 | 1,762 |
| 2011-10-03 | 887 | 888 | 883 | 887 | 11,000 | 1,774 |
| 2011-09-30 | 888 | 890 | 875 | 890 | 17,000 | 1,780 |
| 2011-09-29 | 888 | 890 | 880 | 890 | 28,000 | 1,780 |
| 2011-09-28 | 880 | 888 | 874 | 888 | 18,000 | 1,776 |
| 2011-09-27 | 854 | 878 | 854 | 878 | 20,000 | 1,756 |
| 2011-09-26 | 875 | 875 | 836 | 841 | 17,000 | 1,682 |
| 2011-09-22 | 875 | 876 | 865 | 876 | 8,000 | 1,752 |
| 2011-09-21 | 880 | 883 | 875 | 875 | 14,000 | 1,750 |
| 2011-09-20 | 884 | 884 | 865 | 880 | 23,000 | 1,760 |
| 2011-09-16 | 878 | 889 | 871 | 889 | 28,000 | 1,778 |
| 2011-09-15 | 869 | 875 | 869 | 875 | 8,000 | 1,750 |
| 2011-09-14 | 871 | 871 | 862 | 863 | 5,000 | 1,726 |
| 2011-09-13 | 872 | 872 | 866 | 866 | 8,000 | 1,732 |
| 2011-09-12 | 874 | 875 | 855 | 862 | 21,000 | 1,724 |
| 2011-09-09 | 874 | 876 | 867 | 876 | 29,000 | 1,752 |
| 2011-09-08 | 871 | 874 | 865 | 874 | 17,000 | 1,748 |
| 2011-09-07 | 871 | 872 | 871 | 872 | 9,000 | 1,744 |
| 2011-09-06 | 868 | 870 | 866 | 870 | 16,000 | 1,740 |
| 2011-09-05 | 861 | 869 | 855 | 868 | 8,000 | 1,736 |
| 2011-09-02 | 866 | 872 | 860 | 872 | 10,000 | 1,744 |
| 2011-09-01 | 875 | 876 | 869 | 876 | 20,000 | 1,752 |
| 2011-08-31 | 850 | 869 | 849 | 860 | 14,000 | 1,720 |
| 2011-08-30 | 845 | 849 | 827 | 849 | 28,000 | 1,698 |
| 2011-08-29 | 840 | 840 | 836 | 836 | 9,000 | 1,672 |
| 2011-08-26 | 840 | 840 | 835 | 837 | 12,000 | 1,674 |
| 2011-08-25 | 840 | 840 | 832 | 834 | 18,000 | 1,668 |
| 2011-08-24 | 843 | 843 | 830 | 831 | 13,000 | 1,662 |
| 2011-08-23 | 841 | 841 | 840 | 840 | 6,000 | 1,680 |
| 2011-08-22 | 826 | 833 | 818 | 833 | 12,000 | 1,666 |
| 2011-08-19 | 811 | 820 | 808 | 820 | 7,000 | 1,640 |
| 2011-08-18 | 820 | 820 | 810 | 811 | 8,000 | 1,622 |
| 2011-08-17 | 813 | 818 | 813 | 818 | 5,000 | 1,636 |
| 2011-08-16 | 814 | 814 | 810 | 810 | 4,000 | 1,620 |
| 2011-08-15 | 808 | 811 | 808 | 811 | 9,000 | 1,622 |
| 2011-08-12 | 809 | 809 | 800 | 800 | 9,000 | 1,600 |
| 2011-08-11 | 803 | 803 | 800 | 800 | 4,000 | 1,600 |
| 2011-08-10 | 805 | 811 | 802 | 803 | 9,000 | 1,606 |
| 2011-08-09 | 810 | 810 | 800 | 803 | 26,000 | 1,606 |
| 2011-08-08 | 805 | 819 | 805 | 809 | 5,000 | 1,618 |
| 2011-08-05 | 805 | 821 | 800 | 808 | 24,000 | 1,616 |
| 2011-08-04 | 810 | 810 | 806 | 806 | 9,000 | 1,612 |
| 2011-08-03 | 808 | 809 | 805 | 805 | 18,000 | 1,610 |
| 2011-08-02 | 822 | 822 | 818 | 819 | 7,000 | 1,638 |
| 2011-08-01 | 814 | 823 | 814 | 823 | 7,000 | 1,646 |
| 2011-07-29 | 813 | 820 | 813 | 814 | 12,000 | 1,628 |
| 2011-07-28 | 815 | 815 | 806 | 813 | 21,000 | 1,626 |
| 2011-07-27 | 841 | 841 | 830 | 830 | 13,000 | 1,660 |
| 2011-07-26 | 854 | 854 | 848 | 848 | 21,000 | 1,696 |
| 2011-07-25 | 845 | 849 | 845 | 848 | 10,000 | 1,696 |
| 2011-07-22 | 840 | 849 | 835 | 845 | 13,000 | 1,690 |
| 2011-07-21 | 837 | 837 | 837 | 837 | 4,000 | 1,674 |
| 2011-07-20 | 850 | 850 | 844 | 846 | 4,000 | 1,692 |
| 2011-07-19 | 848 | 848 | 832 | 837 | 7,000 | 1,674 |
| 2011-07-15 | 841 | 850 | 840 | 850 | 9,000 | 1,700 |
| 2011-07-14 | 828 | 850 | 828 | 840 | 8,000 | 1,680 |
| 2011-07-13 | 826 | 835 | 826 | 830 | 10,000 | 1,660 |
| 2011-07-12 | 826 | 833 | 826 | 833 | 5,000 | 1,666 |
| 2011-07-11 | 824 | 829 | 822 | 829 | 15,000 | 1,658 |
| 2011-07-08 | 826 | 835 | 826 | 831 | 12,000 | 1,662 |
| 2011-07-07 | 835 | 840 | 825 | 835 | 16,000 | 1,670 |
| 2011-07-06 | 842 | 842 | 838 | 839 | 11,000 | 1,678 |
| 2011-07-05 | 843 | 848 | 843 | 848 | 2,000 | 1,696 |
| 2011-07-04 | 847 | 850 | 843 | 843 | 7,000 | 1,686 |
| 2011-07-01 | 848 | 849 | 835 | 843 | 11,000 | 1,686 |
| 2011-06-30 | 848 | 849 | 843 | 848 | 8,000 | 1,696 |
| 2011-06-29 | 846 | 846 | 837 | 843 | 14,000 | 1,686 |
| 2011-06-28 | 842 | 847 | 835 | 845 | 11,000 | 1,690 |
| 2011-06-27 | 840 | 845 | 839 | 845 | 20,000 | 1,690 |
| 2011-06-24 | 837 | 842 | 831 | 842 | 10,000 | 1,684 |
| 2011-06-23 | 824 | 830 | 823 | 830 | 9,000 | 1,660 |
| 2011-06-22 | 831 | 837 | 827 | 837 | 11,000 | 1,674 |
| 2011-06-21 | 830 | 831 | 830 | 831 | 4,000 | 1,662 |
| 2011-06-20 | 827 | 829 | 823 | 826 | 10,000 | 1,652 |
| 2011-06-17 | 828 | 828 | 818 | 826 | 14,000 | 1,652 |
| 2011-06-16 | 821 | 821 | 821 | 821 | 2,000 | 1,642 |
| 2011-06-15 | 829 | 830 | 815 | 830 | 15,000 | 1,660 |
| 2011-06-14 | 821 | 825 | 821 | 825 | 4,000 | 1,650 |
| 2011-06-13 | 825 | 832 | 825 | 827 | 7,000 | 1,654 |
| 2011-06-10 | 824 | 828 | 821 | 828 | 56,000 | 1,656 |
| 2011-06-09 | 804 | 809 | 800 | 809 | 7,000 | 1,618 |
| 2011-06-08 | 803 | 819 | 803 | 819 | 6,000 | 1,638 |
| 2011-06-07 | 803 | 804 | 803 | 804 | 2,000 | 1,608 |
| 2011-06-06 | 810 | 810 | 794 | 807 | 12,000 | 1,614 |
| 2011-06-03 | 805 | 805 | 800 | 800 | 14,000 | 1,600 |
| 2011-06-02 | 808 | 808 | 802 | 802 | 5,000 | 1,604 |
| 2011-06-01 | 808 | 809 | 808 | 809 | 3,000 | 1,618 |
| 2011-05-31 | 809 | 820 | 809 | 820 | 8,000 | 1,640 |
| 2011-05-30 | 799 | 808 | 798 | 808 | 8,000 | 1,616 |
| 2011-05-27 | 801 | 804 | 801 | 804 | 5,000 | 1,608 |
| 2011-05-26 | 812 | 812 | 812 | 812 | 6,000 | 1,624 |
| 2011-05-25 | 803 | 805 | 803 | 803 | 6,000 | 1,606 |
| 2011-05-24 | 798 | 804 | 794 | 803 | 9,000 | 1,606 |
| 2011-05-23 | 800 | 800 | 791 | 792 | 7,000 | 1,584 |
| 2011-05-20 | 804 | 804 | 800 | 800 | 11,000 | 1,600 |
| 2011-05-19 | 806 | 813 | 803 | 804 | 10,000 | 1,608 |
| 2011-05-18 | 814 | 814 | 813 | 814 | 4,000 | 1,628 |
| 2011-05-17 | 811 | 811 | 801 | 801 | 9,000 | 1,602 |
| 2011-05-16 | 811 | 815 | 811 | 812 | 10,000 | 1,624 |
| 2011-05-13 | 839 | 839 | 812 | 812 | 12,000 | 1,624 |
| 2011-05-11 | 839 | 840 | 839 | 840 | 5,000 | 1,680 |
| 2011-05-10 | 836 | 849 | 836 | 843 | 5,000 | 1,686 |
| 2011-05-09 | 834 | 843 | 834 | 843 | 6,000 | 1,686 |
| 2011-05-06 | 832 | 834 | 827 | 834 | 10,000 | 1,668 |
| 2011-05-02 | 816 | 825 | 816 | 825 | 8,000 | 1,650 |
| 2011-04-28 | 800 | 823 | 800 | 816 | 12,000 | 1,632 |
| 2011-04-27 | 815 | 819 | 802 | 802 | 9,000 | 1,604 |
| 2011-04-26 | 817 | 817 | 810 | 815 | 16,000 | 1,630 |
| 2011-04-25 | 817 | 817 | 815 | 817 | 16,000 | 1,634 |
| 2011-04-22 | 829 | 829 | 815 | 816 | 9,000 | 1,632 |
| 2011-04-21 | 824 | 824 | 819 | 823 | 6,000 | 1,646 |
| 2011-04-20 | 832 | 832 | 817 | 824 | 9,000 | 1,648 |
| 2011-04-19 | 816 | 823 | 816 | 817 | 10,000 | 1,634 |
| 2011-04-18 | 827 | 827 | 824 | 824 | 3,000 | 1,648 |
| 2011-04-15 | 835 | 835 | 824 | 826 | 5,000 | 1,652 |
| 2011-04-14 | 819 | 822 | 813 | 820 | 10,000 | 1,640 |
| 2011-04-13 | 820 | 836 | 812 | 818 | 13,000 | 1,636 |
| 2011-04-12 | 840 | 854 | 823 | 828 | 7,000 | 1,656 |
| 2011-04-11 | 856 | 856 | 849 | 849 | 8,000 | 1,698 |
| 2011-04-08 | 852 | 854 | 841 | 847 | 11,000 | 1,694 |
| 2011-04-07 | 850 | 854 | 842 | 844 | 11,000 | 1,688 |
| 2011-04-06 | 846 | 846 | 845 | 845 | 4,000 | 1,690 |
| 2011-04-05 | 851 | 858 | 851 | 853 | 13,000 | 1,706 |
| 2011-04-04 | 869 | 869 | 856 | 858 | 8,000 | 1,716 |
| 2011-04-01 | 871 | 873 | 867 | 867 | 11,000 | 1,734 |
| 2011-03-31 | 870 | 870 | 850 | 870 | 14,000 | 1,740 |
| 2011-03-30 | 861 | 866 | 861 | 866 | 18,000 | 1,732 |
| 2011-03-29 | 872 | 872 | 860 | 866 | 17,000 | 1,732 |
| 2011-03-28 | 869 | 882 | 868 | 873 | 64,000 | 1,746 |
| 2011-03-25 | 850 | 870 | 845 | 854 | 28,000 | 1,708 |
| 2011-03-24 | 847 | 860 | 846 | 850 | 15,000 | 1,700 |
| 2011-03-23 | 857 | 873 | 841 | 843 | 19,000 | 1,686 |
| 2011-03-22 | 853 | 854 | 840 | 853 | 14,000 | 1,706 |
| 2011-03-18 | 830 | 843 | 829 | 838 | 36,000 | 1,676 |
| 2011-03-17 | 781 | 830 | 781 | 830 | 33,000 | 1,660 |
| 2011-03-16 | 749 | 798 | 737 | 798 | 46,000 | 1,596 |
| 2011-03-15 | 817 | 817 | 750 | 763 | 27,000 | 1,526 |
| 2011-03-14 | 820 | 862 | 804 | 847 | 19,000 | 1,694 |
| 2011-03-11 | 868 | 881 | 868 | 871 | 66,000 | 1,742 |
| 2011-03-10 | 871 | 871 | 865 | 868 | 14,000 | 1,736 |
| 2011-03-09 | 874 | 877 | 871 | 873 | 7,000 | 1,746 |
| 2011-03-08 | 873 | 876 | 873 | 874 | 6,000 | 1,748 |
| 2011-03-07 | 877 | 877 | 874 | 875 | 11,000 | 1,750 |
| 2011-03-04 | 875 | 882 | 869 | 877 | 11,000 | 1,754 |
| 2011-03-03 | 868 | 876 | 866 | 875 | 12,000 | 1,750 |
| 2011-03-02 | 877 | 880 | 862 | 862 | 14,000 | 1,724 |
| 2011-03-01 | 879 | 879 | 873 | 873 | 5,000 | 1,746 |
| 2011-02-28 | 874 | 880 | 874 | 875 | 21,000 | 1,750 |
| 2011-02-25 | 875 | 875 | 873 | 873 | 7,000 | 1,746 |
| 2011-02-24 | 883 | 883 | 874 | 874 | 10,000 | 1,748 |
| 2011-02-23 | 881 | 883 | 879 | 882 | 16,000 | 1,764 |
| 2011-02-22 | 884 | 884 | 880 | 883 | 9,000 | 1,766 |
| 2011-02-21 | 882 | 882 | 880 | 882 | 4,000 | 1,764 |
| 2011-02-18 | 881 | 881 | 878 | 878 | 6,000 | 1,756 |
| 2011-02-17 | 875 | 881 | 875 | 880 | 12,000 | 1,760 |
| 2011-02-16 | 875 | 875 | 875 | 875 | 3,000 | 1,750 |
| 2011-02-15 | 871 | 875 | 871 | 875 | 4,000 | 1,750 |
| 2011-02-14 | 875 | 881 | 872 | 875 | 4,000 | 1,750 |
| 2011-02-10 | 877 | 877 | 874 | 874 | 8,000 | 1,748 |
| 2011-02-09 | 874 | 878 | 874 | 878 | 3,000 | 1,756 |
| 2011-02-08 | 879 | 880 | 873 | 873 | 11,000 | 1,746 |
| 2011-02-07 | 881 | 882 | 873 | 874 | 8,000 | 1,748 |
| 2011-02-04 | 887 | 887 | 882 | 883 | 10,000 | 1,766 |
| 2011-02-03 | 879 | 885 | 871 | 885 | 34,000 | 1,770 |
| 2011-02-02 | 876 | 879 | 876 | 879 | 8,000 | 1,758 |
| 2011-02-01 | 871 | 872 | 866 | 872 | 8,000 | 1,744 |
| 2011-01-31 | 867 | 874 | 866 | 874 | 5,000 | 1,748 |
| 2011-01-28 | 871 | 872 | 871 | 871 | 7,000 | 1,742 |
| 2011-01-27 | 872 | 878 | 870 | 877 | 13,000 | 1,754 |
| 2011-01-26 | 866 | 871 | 865 | 871 | 10,000 | 1,742 |
| 2011-01-25 | 870 | 872 | 870 | 872 | 11,000 | 1,744 |
| 2011-01-24 | 869 | 869 | 864 | 869 | 6,000 | 1,738 |
| 2011-01-21 | 870 | 870 | 866 | 866 | 10,000 | 1,732 |
| 2011-01-20 | 869 | 870 | 865 | 870 | 9,000 | 1,740 |
| 2011-01-19 | 870 | 870 | 868 | 868 | 6,000 | 1,736 |
| 2011-01-18 | 871 | 871 | 867 | 867 | 4,000 | 1,734 |
| 2011-01-17 | 863 | 869 | 863 | 868 | 12,000 | 1,736 |
| 2011-01-14 | 868 | 870 | 867 | 870 | 14,000 | 1,740 |
| 2011-01-13 | 868 | 869 | 868 | 869 | 3,000 | 1,738 |
| 2011-01-12 | 868 | 869 | 864 | 869 | 13,000 | 1,738 |
| 2011-01-11 | 866 | 869 | 863 | 868 | 13,000 | 1,736 |
| 2011-01-07 | 865 | 868 | 863 | 865 | 17,000 | 1,730 |
| 2011-01-06 | 858 | 863 | 858 | 861 | 7,000 | 1,722 |
| 2011-01-05 | 861 | 861 | 858 | 858 | 7,000 | 1,716 |
| 2011-01-04 | 865 | 865 | 860 | 860 | 5,000 | 1,720 |
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
