2899 (株)永谷園ホールディングス の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 844 | 844 | 829 | 830 | 15,000 | 1,660 |
| 2012-12-27 | 846 | 848 | 837 | 839 | 13,000 | 1,678 |
| 2012-12-26 | 845 | 845 | 840 | 843 | 22,000 | 1,686 |
| 2012-12-25 | 839 | 844 | 838 | 844 | 19,000 | 1,688 |
| 2012-12-21 | 834 | 838 | 827 | 827 | 12,000 | 1,654 |
| 2012-12-20 | 837 | 837 | 833 | 834 | 7,000 | 1,668 |
| 2012-12-19 | 836 | 837 | 835 | 837 | 7,000 | 1,674 |
| 2012-12-18 | 840 | 844 | 838 | 838 | 8,000 | 1,676 |
| 2012-12-17 | 844 | 844 | 836 | 840 | 10,000 | 1,680 |
| 2012-12-14 | 840 | 840 | 829 | 840 | 35,000 | 1,680 |
| 2012-12-13 | 830 | 830 | 820 | 826 | 9,000 | 1,652 |
| 2012-12-12 | 818 | 829 | 818 | 829 | 11,000 | 1,658 |
| 2012-12-11 | 813 | 829 | 813 | 827 | 7,000 | 1,654 |
| 2012-12-10 | 817 | 819 | 813 | 813 | 5,000 | 1,626 |
| 2012-12-07 | 815 | 819 | 814 | 817 | 28,000 | 1,634 |
| 2012-12-06 | 800 | 809 | 800 | 809 | 9,000 | 1,618 |
| 2012-12-05 | 803 | 805 | 798 | 805 | 11,000 | 1,610 |
| 2012-12-04 | 807 | 807 | 805 | 806 | 7,000 | 1,612 |
| 2012-12-03 | 803 | 803 | 803 | 803 | 2,000 | 1,606 |
| 2012-11-30 | 802 | 802 | 795 | 800 | 8,000 | 1,600 |
| 2012-11-29 | 802 | 802 | 798 | 798 | 6,000 | 1,596 |
| 2012-11-28 | 799 | 802 | 799 | 802 | 9,000 | 1,604 |
| 2012-11-27 | 795 | 799 | 791 | 799 | 15,000 | 1,598 |
| 2012-11-26 | 795 | 795 | 792 | 795 | 14,000 | 1,590 |
| 2012-11-22 | 789 | 795 | 789 | 794 | 18,000 | 1,588 |
| 2012-11-21 | 784 | 787 | 784 | 787 | 11,000 | 1,574 |
| 2012-11-20 | 784 | 788 | 784 | 786 | 9,000 | 1,572 |
| 2012-11-19 | 790 | 790 | 781 | 782 | 16,000 | 1,564 |
| 2012-11-16 | 789 | 790 | 787 | 790 | 5,000 | 1,580 |
| 2012-11-15 | 789 | 790 | 784 | 789 | 12,000 | 1,578 |
| 2012-11-14 | 787 | 791 | 787 | 789 | 7,000 | 1,578 |
| 2012-11-13 | 792 | 792 | 787 | 787 | 7,000 | 1,574 |
| 2012-11-12 | 789 | 792 | 789 | 791 | 13,000 | 1,582 |
| 2012-11-09 | 783 | 784 | 783 | 784 | 5,000 | 1,568 |
| 2012-11-08 | 783 | 785 | 780 | 782 | 5,000 | 1,564 |
| 2012-11-07 | 782 | 782 | 779 | 779 | 3,000 | 1,558 |
| 2012-11-06 | 778 | 785 | 778 | 783 | 12,000 | 1,566 |
| 2012-11-05 | 777 | 787 | 777 | 778 | 6,000 | 1,556 |
| 2012-11-02 | 790 | 791 | 777 | 777 | 19,000 | 1,554 |
| 2012-11-01 | 782 | 782 | 782 | 782 | 1,000 | 1,564 |
| 2012-10-31 | 786 | 786 | 786 | 786 | 1,000 | 1,572 |
| 2012-10-30 | 787 | 787 | 786 | 786 | 7,000 | 1,572 |
| 2012-10-29 | 789 | 789 | 783 | 784 | 5,000 | 1,568 |
| 2012-10-26 | 792 | 793 | 789 | 793 | 19,000 | 1,586 |
| 2012-10-25 | 783 | 790 | 782 | 786 | 8,000 | 1,572 |
| 2012-10-24 | 778 | 779 | 778 | 779 | 5,000 | 1,558 |
| 2012-10-23 | 790 | 790 | 785 | 786 | 8,000 | 1,572 |
| 2012-10-22 | 781 | 792 | 780 | 790 | 11,000 | 1,580 |
| 2012-10-19 | 780 | 781 | 778 | 781 | 5,000 | 1,562 |
| 2012-10-18 | 775 | 781 | 775 | 781 | 4,000 | 1,562 |
| 2012-10-17 | 777 | 781 | 777 | 780 | 9,000 | 1,560 |
| 2012-10-16 | 773 | 777 | 773 | 777 | 7,000 | 1,554 |
| 2012-10-15 | 770 | 771 | 770 | 771 | 2,000 | 1,542 |
| 2012-10-12 | 780 | 780 | 770 | 770 | 5,000 | 1,540 |
| 2012-10-11 | 775 | 777 | 767 | 777 | 5,000 | 1,554 |
| 2012-10-10 | 775 | 778 | 768 | 775 | 8,000 | 1,550 |
| 2012-10-09 | 784 | 784 | 783 | 783 | 2,000 | 1,566 |
| 2012-10-05 | 785 | 785 | 785 | 785 | 2,000 | 1,570 |
| 2012-10-04 | 778 | 778 | 773 | 773 | 10,000 | 1,546 |
| 2012-10-03 | 777 | 789 | 777 | 784 | 6,000 | 1,568 |
| 2012-10-02 | 792 | 792 | 785 | 785 | 6,000 | 1,570 |
| 2012-10-01 | 784 | 789 | 784 | 788 | 5,000 | 1,576 |
| 2012-09-28 | 791 | 793 | 789 | 789 | 8,000 | 1,578 |
| 2012-09-27 | 777 | 791 | 777 | 791 | 8,000 | 1,582 |
| 2012-09-26 | 772 | 796 | 772 | 788 | 18,000 | 1,576 |
| 2012-09-25 | 790 | 795 | 783 | 795 | 20,000 | 1,590 |
| 2012-09-24 | 783 | 783 | 781 | 782 | 4,000 | 1,564 |
| 2012-09-21 | 776 | 789 | 776 | 784 | 22,000 | 1,568 |
| 2012-09-20 | 792 | 793 | 791 | 791 | 7,000 | 1,582 |
| 2012-09-19 | 786 | 792 | 786 | 792 | 4,000 | 1,584 |
| 2012-09-18 | 782 | 787 | 782 | 787 | 10,000 | 1,574 |
| 2012-09-14 | 773 | 780 | 771 | 780 | 19,000 | 1,560 |
| 2012-09-13 | 766 | 773 | 766 | 773 | 8,000 | 1,546 |
| 2012-09-12 | 765 | 780 | 765 | 776 | 5,000 | 1,552 |
| 2012-09-11 | 772 | 772 | 771 | 772 | 4,000 | 1,544 |
| 2012-09-10 | 771 | 772 | 771 | 772 | 3,000 | 1,544 |
| 2012-09-07 | 773 | 774 | 772 | 772 | 7,000 | 1,544 |
| 2012-09-06 | 770 | 775 | 770 | 775 | 7,000 | 1,550 |
| 2012-09-05 | 760 | 763 | 760 | 763 | 4,000 | 1,526 |
| 2012-09-04 | 770 | 770 | 766 | 766 | 12,000 | 1,532 |
| 2012-09-03 | 771 | 773 | 771 | 772 | 12,000 | 1,544 |
| 2012-08-31 | 782 | 787 | 780 | 780 | 10,000 | 1,560 |
| 2012-08-30 | 780 | 790 | 780 | 790 | 8,000 | 1,580 |
| 2012-08-29 | 785 | 791 | 781 | 781 | 10,000 | 1,562 |
| 2012-08-28 | 785 | 793 | 785 | 786 | 34,000 | 1,572 |
| 2012-08-27 | 806 | 806 | 803 | 804 | 17,000 | 1,608 |
| 2012-08-24 | 799 | 800 | 785 | 797 | 11,000 | 1,594 |
| 2012-08-23 | 806 | 806 | 794 | 794 | 7,000 | 1,588 |
| 2012-08-22 | 805 | 806 | 805 | 806 | 8,000 | 1,612 |
| 2012-08-21 | 798 | 806 | 798 | 805 | 12,000 | 1,610 |
| 2012-08-20 | 798 | 798 | 795 | 798 | 7,000 | 1,596 |
| 2012-08-17 | 793 | 796 | 788 | 796 | 17,000 | 1,592 |
| 2012-08-16 | 783 | 793 | 780 | 793 | 12,000 | 1,586 |
| 2012-08-15 | 782 | 784 | 778 | 778 | 11,000 | 1,556 |
| 2012-08-14 | 780 | 780 | 772 | 776 | 13,000 | 1,552 |
| 2012-08-13 | 777 | 780 | 777 | 777 | 4,000 | 1,554 |
| 2012-08-10 | 769 | 773 | 769 | 773 | 3,000 | 1,546 |
| 2012-08-09 | 773 | 773 | 769 | 773 | 7,000 | 1,546 |
| 2012-08-08 | 765 | 773 | 765 | 773 | 11,000 | 1,546 |
| 2012-08-07 | 759 | 760 | 758 | 758 | 7,000 | 1,516 |
| 2012-08-06 | 767 | 767 | 760 | 760 | 3,000 | 1,520 |
| 2012-08-03 | 760 | 765 | 759 | 765 | 7,000 | 1,530 |
| 2012-08-02 | 761 | 765 | 761 | 761 | 11,000 | 1,522 |
| 2012-08-01 | 772 | 772 | 762 | 762 | 8,000 | 1,524 |
| 2012-07-31 | 762 | 767 | 762 | 767 | 7,000 | 1,534 |
| 2012-07-30 | 765 | 770 | 761 | 770 | 6,000 | 1,540 |
| 2012-07-27 | 759 | 770 | 759 | 767 | 4,000 | 1,534 |
| 2012-07-26 | 766 | 766 | 759 | 759 | 20,000 | 1,518 |
| 2012-07-25 | 755 | 763 | 755 | 758 | 13,000 | 1,516 |
| 2012-07-24 | 764 | 764 | 756 | 756 | 9,000 | 1,512 |
| 2012-07-23 | 762 | 769 | 758 | 758 | 13,000 | 1,516 |
| 2012-07-20 | 763 | 765 | 762 | 762 | 11,000 | 1,524 |
| 2012-07-19 | 767 | 771 | 765 | 765 | 6,000 | 1,530 |
| 2012-07-18 | 771 | 771 | 770 | 771 | 8,000 | 1,542 |
| 2012-07-17 | 767 | 771 | 767 | 771 | 4,000 | 1,542 |
| 2012-07-13 | 771 | 772 | 770 | 772 | 8,000 | 1,544 |
| 2012-07-12 | 779 | 779 | 774 | 774 | 4,000 | 1,548 |
| 2012-07-11 | 775 | 779 | 775 | 777 | 19,000 | 1,554 |
| 2012-07-10 | 771 | 777 | 770 | 771 | 12,000 | 1,542 |
| 2012-07-09 | 776 | 781 | 766 | 771 | 16,000 | 1,542 |
| 2012-07-06 | 778 | 778 | 776 | 776 | 8,000 | 1,552 |
| 2012-07-05 | 774 | 778 | 770 | 778 | 10,000 | 1,556 |
| 2012-07-04 | 775 | 780 | 774 | 775 | 16,000 | 1,550 |
| 2012-07-03 | 769 | 775 | 769 | 774 | 17,000 | 1,548 |
| 2012-07-02 | 780 | 780 | 750 | 769 | 25,000 | 1,538 |
| 2012-06-29 | 775 | 782 | 765 | 782 | 22,000 | 1,564 |
| 2012-06-28 | 770 | 777 | 769 | 775 | 18,000 | 1,550 |
| 2012-06-27 | 768 | 770 | 766 | 769 | 29,000 | 1,538 |
| 2012-06-26 | 764 | 765 | 762 | 765 | 18,000 | 1,530 |
| 2012-06-25 | 762 | 766 | 761 | 765 | 18,000 | 1,530 |
| 2012-06-22 | 761 | 761 | 757 | 761 | 21,000 | 1,522 |
| 2012-06-21 | 768 | 768 | 761 | 763 | 19,000 | 1,526 |
| 2012-06-20 | 769 | 769 | 762 | 762 | 16,000 | 1,524 |
| 2012-06-19 | 765 | 770 | 763 | 763 | 10,000 | 1,526 |
| 2012-06-18 | 769 | 770 | 763 | 765 | 11,000 | 1,530 |
| 2012-06-15 | 761 | 765 | 760 | 760 | 12,000 | 1,520 |
| 2012-06-14 | 756 | 761 | 752 | 759 | 21,000 | 1,518 |
| 2012-06-13 | 757 | 758 | 751 | 753 | 20,000 | 1,506 |
| 2012-06-12 | 751 | 757 | 750 | 757 | 24,000 | 1,514 |
| 2012-06-11 | 748 | 754 | 748 | 751 | 19,000 | 1,502 |
| 2012-06-08 | 756 | 756 | 743 | 750 | 60,000 | 1,500 |
| 2012-06-07 | 731 | 742 | 730 | 742 | 46,000 | 1,484 |
| 2012-06-06 | 724 | 733 | 724 | 729 | 27,000 | 1,458 |
| 2012-06-05 | 721 | 727 | 721 | 723 | 35,000 | 1,446 |
| 2012-06-04 | 723 | 723 | 711 | 721 | 38,000 | 1,442 |
| 2012-06-01 | 729 | 736 | 724 | 725 | 70,000 | 1,450 |
| 2012-05-31 | 778 | 781 | 716 | 725 | 361,000 | 1,450 |
| 2012-05-30 | 783 | 797 | 780 | 780 | 28,000 | 1,560 |
| 2012-05-29 | 772 | 790 | 771 | 780 | 31,000 | 1,560 |
| 2012-05-28 | 791 | 791 | 770 | 770 | 40,000 | 1,540 |
| 2012-05-25 | 816 | 816 | 783 | 783 | 43,000 | 1,566 |
| 2012-05-24 | 810 | 811 | 801 | 801 | 19,000 | 1,602 |
| 2012-05-23 | 821 | 821 | 810 | 810 | 19,000 | 1,620 |
| 2012-05-22 | 826 | 826 | 818 | 818 | 12,000 | 1,636 |
| 2012-05-21 | 815 | 830 | 815 | 825 | 12,000 | 1,650 |
| 2012-05-18 | 812 | 824 | 810 | 814 | 48,000 | 1,628 |
| 2012-05-17 | 850 | 850 | 818 | 819 | 54,000 | 1,638 |
| 2012-05-16 | 872 | 872 | 860 | 860 | 21,000 | 1,720 |
| 2012-05-15 | 872 | 885 | 872 | 875 | 11,000 | 1,750 |
| 2012-05-14 | 876 | 887 | 876 | 887 | 6,000 | 1,774 |
| 2012-05-11 | 881 | 891 | 876 | 891 | 9,000 | 1,782 |
| 2012-05-10 | 880 | 885 | 880 | 881 | 4,000 | 1,762 |
| 2012-05-09 | 881 | 891 | 881 | 885 | 9,000 | 1,770 |
| 2012-05-08 | 895 | 895 | 893 | 893 | 3,000 | 1,786 |
| 2012-05-07 | 886 | 899 | 886 | 899 | 4,000 | 1,798 |
| 2012-05-02 | 897 | 909 | 897 | 909 | 12,000 | 1,818 |
| 2012-05-01 | 894 | 895 | 881 | 889 | 12,000 | 1,778 |
| 2012-04-27 | 888 | 894 | 883 | 894 | 6,000 | 1,788 |
| 2012-04-26 | 889 | 889 | 886 | 888 | 10,000 | 1,776 |
| 2012-04-25 | 884 | 890 | 884 | 885 | 11,000 | 1,770 |
| 2012-04-24 | 905 | 905 | 887 | 888 | 7,000 | 1,776 |
| 2012-04-23 | 903 | 909 | 900 | 900 | 3,000 | 1,800 |
| 2012-04-20 | 907 | 910 | 900 | 900 | 6,000 | 1,800 |
| 2012-04-19 | 911 | 913 | 901 | 908 | 6,000 | 1,816 |
| 2012-04-18 | 893 | 918 | 893 | 918 | 16,000 | 1,836 |
| 2012-04-17 | 882 | 899 | 882 | 899 | 7,000 | 1,798 |
| 2012-04-16 | 872 | 875 | 868 | 875 | 9,000 | 1,750 |
| 2012-04-13 | 877 | 880 | 877 | 880 | 4,000 | 1,760 |
| 2012-04-12 | 895 | 897 | 888 | 890 | 8,000 | 1,780 |
| 2012-04-11 | 904 | 904 | 892 | 892 | 7,000 | 1,784 |
| 2012-04-10 | 893 | 907 | 891 | 891 | 11,000 | 1,782 |
| 2012-04-09 | 907 | 907 | 894 | 894 | 5,000 | 1,788 |
| 2012-04-06 | 894 | 900 | 892 | 900 | 6,000 | 1,800 |
| 2012-04-05 | 894 | 895 | 894 | 894 | 4,000 | 1,788 |
| 2012-04-04 | 908 | 908 | 894 | 898 | 12,000 | 1,796 |
| 2012-04-03 | 910 | 910 | 893 | 905 | 17,000 | 1,810 |
| 2012-04-02 | 919 | 919 | 894 | 900 | 17,000 | 1,800 |
| 2012-03-30 | 920 | 920 | 912 | 913 | 9,000 | 1,826 |
| 2012-03-29 | 913 | 920 | 913 | 919 | 13,000 | 1,838 |
| 2012-03-28 | 916 | 916 | 910 | 910 | 25,000 | 1,820 |
| 2012-03-27 | 921 | 939 | 921 | 939 | 62,000 | 1,878 |
| 2012-03-26 | 930 | 930 | 921 | 921 | 25,000 | 1,842 |
| 2012-03-23 | 920 | 925 | 918 | 925 | 11,000 | 1,850 |
| 2012-03-22 | 920 | 924 | 920 | 920 | 11,000 | 1,840 |
| 2012-03-21 | 921 | 922 | 918 | 920 | 10,000 | 1,840 |
| 2012-03-19 | 920 | 921 | 917 | 917 | 6,000 | 1,834 |
| 2012-03-16 | 909 | 918 | 909 | 918 | 8,000 | 1,836 |
| 2012-03-15 | 909 | 915 | 909 | 909 | 9,000 | 1,818 |
| 2012-03-14 | 915 | 924 | 907 | 909 | 13,000 | 1,818 |
| 2012-03-13 | 905 | 912 | 905 | 910 | 3,000 | 1,820 |
| 2012-03-12 | 913 | 913 | 905 | 905 | 13,000 | 1,810 |
| 2012-03-09 | 925 | 937 | 911 | 912 | 44,000 | 1,824 |
| 2012-03-08 | 904 | 910 | 904 | 910 | 18,000 | 1,820 |
| 2012-03-07 | 896 | 903 | 896 | 903 | 27,000 | 1,806 |
| 2012-03-06 | 893 | 898 | 893 | 895 | 11,000 | 1,790 |
| 2012-03-05 | 895 | 898 | 892 | 893 | 11,000 | 1,786 |
| 2012-03-02 | 895 | 896 | 893 | 896 | 10,000 | 1,792 |
| 2012-03-01 | 895 | 895 | 891 | 895 | 9,000 | 1,790 |
| 2012-02-29 | 890 | 896 | 888 | 896 | 17,000 | 1,792 |
| 2012-02-28 | 895 | 896 | 889 | 896 | 12,000 | 1,792 |
| 2012-02-27 | 891 | 895 | 891 | 895 | 15,000 | 1,790 |
| 2012-02-24 | 890 | 891 | 885 | 891 | 15,000 | 1,782 |
| 2012-02-23 | 889 | 890 | 886 | 888 | 15,000 | 1,776 |
| 2012-02-22 | 886 | 889 | 884 | 889 | 11,000 | 1,778 |
| 2012-02-21 | 886 | 886 | 885 | 886 | 4,000 | 1,772 |
| 2012-02-20 | 889 | 889 | 885 | 885 | 13,000 | 1,770 |
| 2012-02-17 | 886 | 889 | 886 | 887 | 5,000 | 1,774 |
| 2012-02-16 | 890 | 890 | 886 | 886 | 10,000 | 1,772 |
| 2012-02-15 | 887 | 890 | 886 | 890 | 11,000 | 1,780 |
| 2012-02-14 | 884 | 888 | 884 | 888 | 10,000 | 1,776 |
| 2012-02-13 | 884 | 887 | 884 | 887 | 4,000 | 1,774 |
| 2012-02-10 | 888 | 888 | 884 | 884 | 8,000 | 1,768 |
| 2012-02-09 | 883 | 887 | 881 | 887 | 6,000 | 1,774 |
| 2012-02-08 | 888 | 888 | 882 | 888 | 6,000 | 1,776 |
| 2012-02-07 | 885 | 886 | 885 | 886 | 7,000 | 1,772 |
| 2012-02-06 | 881 | 885 | 881 | 885 | 3,000 | 1,770 |
| 2012-02-03 | 885 | 886 | 881 | 881 | 9,000 | 1,762 |
| 2012-02-02 | 884 | 886 | 884 | 886 | 9,000 | 1,772 |
| 2012-02-01 | 879 | 880 | 879 | 880 | 4,000 | 1,760 |
| 2012-01-31 | 879 | 879 | 864 | 876 | 9,000 | 1,752 |
| 2012-01-30 | 876 | 879 | 876 | 879 | 9,000 | 1,758 |
| 2012-01-27 | 877 | 879 | 877 | 879 | 4,000 | 1,758 |
| 2012-01-26 | 879 | 880 | 879 | 880 | 12,000 | 1,760 |
| 2012-01-25 | 879 | 879 | 875 | 879 | 13,000 | 1,758 |
| 2012-01-24 | 881 | 881 | 876 | 877 | 7,000 | 1,754 |
| 2012-01-23 | 882 | 882 | 863 | 878 | 11,000 | 1,756 |
| 2012-01-20 | 880 | 883 | 880 | 882 | 17,000 | 1,764 |
| 2012-01-19 | 884 | 884 | 880 | 883 | 9,000 | 1,766 |
| 2012-01-18 | 880 | 885 | 880 | 881 | 11,000 | 1,762 |
| 2012-01-17 | 877 | 878 | 877 | 878 | 2,000 | 1,756 |
| 2012-01-16 | 876 | 880 | 876 | 880 | 13,000 | 1,760 |
| 2012-01-13 | 879 | 879 | 878 | 879 | 4,000 | 1,758 |
| 2012-01-12 | 876 | 878 | 876 | 876 | 5,000 | 1,752 |
| 2012-01-11 | 873 | 880 | 873 | 878 | 6,000 | 1,756 |
| 2012-01-10 | 879 | 881 | 872 | 881 | 8,000 | 1,762 |
| 2012-01-06 | 872 | 879 | 872 | 879 | 3,000 | 1,758 |
| 2012-01-05 | 880 | 880 | 872 | 879 | 13,000 | 1,758 |
| 2012-01-04 | 875 | 880 | 875 | 880 | 10,000 | 1,760 |
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