2899 (株)永谷園ホールディングス の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 913 | 920 | 911 | 916 | 28,000 | 1,832 |
| 2013-12-27 | 902 | 914 | 897 | 912 | 40,000 | 1,824 |
| 2013-12-26 | 894 | 902 | 890 | 898 | 48,000 | 1,796 |
| 2013-12-25 | 890 | 895 | 886 | 894 | 35,000 | 1,788 |
| 2013-12-24 | 886 | 889 | 886 | 888 | 25,000 | 1,776 |
| 2013-12-20 | 891 | 893 | 888 | 891 | 21,000 | 1,782 |
| 2013-12-19 | 898 | 898 | 889 | 891 | 38,000 | 1,782 |
| 2013-12-18 | 892 | 899 | 890 | 895 | 37,000 | 1,790 |
| 2013-12-17 | 892 | 894 | 886 | 891 | 34,000 | 1,782 |
| 2013-12-16 | 888 | 894 | 888 | 891 | 26,000 | 1,782 |
| 2013-12-13 | 877 | 887 | 875 | 882 | 67,000 | 1,764 |
| 2013-12-12 | 881 | 884 | 879 | 881 | 19,000 | 1,762 |
| 2013-12-11 | 885 | 895 | 879 | 884 | 65,000 | 1,768 |
| 2013-12-10 | 880 | 882 | 877 | 878 | 22,000 | 1,756 |
| 2013-12-09 | 884 | 887 | 882 | 882 | 18,000 | 1,764 |
| 2013-12-06 | 881 | 882 | 878 | 878 | 32,000 | 1,756 |
| 2013-12-05 | 879 | 882 | 877 | 877 | 30,000 | 1,754 |
| 2013-12-04 | 877 | 884 | 876 | 879 | 28,000 | 1,758 |
| 2013-12-03 | 880 | 887 | 878 | 881 | 29,000 | 1,762 |
| 2013-12-02 | 877 | 883 | 877 | 880 | 23,000 | 1,760 |
| 2013-11-29 | 883 | 884 | 876 | 877 | 46,000 | 1,754 |
| 2013-11-28 | 898 | 898 | 886 | 890 | 18,000 | 1,780 |
| 2013-11-27 | 898 | 899 | 895 | 895 | 14,000 | 1,790 |
| 2013-11-26 | 900 | 904 | 900 | 903 | 22,000 | 1,806 |
| 2013-11-25 | 894 | 901 | 893 | 901 | 21,000 | 1,802 |
| 2013-11-22 | 898 | 902 | 895 | 902 | 26,000 | 1,804 |
| 2013-11-21 | 894 | 899 | 890 | 899 | 12,000 | 1,798 |
| 2013-11-20 | 896 | 896 | 890 | 893 | 15,000 | 1,786 |
| 2013-11-19 | 898 | 900 | 896 | 896 | 20,000 | 1,792 |
| 2013-11-18 | 895 | 898 | 894 | 898 | 17,000 | 1,796 |
| 2013-11-15 | 890 | 894 | 888 | 894 | 20,000 | 1,788 |
| 2013-11-14 | 887 | 893 | 885 | 891 | 13,000 | 1,782 |
| 2013-11-13 | 891 | 891 | 887 | 887 | 5,000 | 1,774 |
| 2013-11-12 | 892 | 893 | 889 | 893 | 12,000 | 1,786 |
| 2013-11-11 | 897 | 897 | 885 | 887 | 7,000 | 1,774 |
| 2013-11-08 | 886 | 887 | 884 | 885 | 6,000 | 1,770 |
| 2013-11-07 | 891 | 891 | 881 | 884 | 13,000 | 1,768 |
| 2013-11-06 | 875 | 881 | 874 | 880 | 22,000 | 1,760 |
| 2013-11-05 | 881 | 890 | 880 | 887 | 23,000 | 1,774 |
| 2013-11-01 | 891 | 893 | 885 | 885 | 23,000 | 1,770 |
| 2013-10-31 | 886 | 892 | 886 | 892 | 13,000 | 1,784 |
| 2013-10-30 | 894 | 894 | 890 | 892 | 25,000 | 1,784 |
| 2013-10-29 | 895 | 895 | 889 | 894 | 16,000 | 1,788 |
| 2013-10-28 | 897 | 897 | 890 | 896 | 19,000 | 1,792 |
| 2013-10-25 | 895 | 895 | 885 | 885 | 15,000 | 1,770 |
| 2013-10-24 | 894 | 897 | 893 | 897 | 15,000 | 1,794 |
| 2013-10-23 | 896 | 906 | 896 | 900 | 43,000 | 1,800 |
| 2013-10-22 | 886 | 893 | 884 | 889 | 15,000 | 1,778 |
| 2013-10-21 | 886 | 890 | 885 | 886 | 7,000 | 1,772 |
| 2013-10-18 | 886 | 888 | 882 | 886 | 11,000 | 1,772 |
| 2013-10-17 | 885 | 887 | 880 | 885 | 15,000 | 1,770 |
| 2013-10-16 | 889 | 889 | 885 | 885 | 5,000 | 1,770 |
| 2013-10-15 | 881 | 890 | 881 | 890 | 23,000 | 1,780 |
| 2013-10-11 | 877 | 883 | 877 | 881 | 11,000 | 1,762 |
| 2013-10-10 | 876 | 876 | 873 | 873 | 3,000 | 1,746 |
| 2013-10-09 | 862 | 873 | 861 | 873 | 12,000 | 1,746 |
| 2013-10-08 | 860 | 861 | 860 | 860 | 10,000 | 1,720 |
| 2013-10-07 | 872 | 872 | 861 | 866 | 14,000 | 1,732 |
| 2013-10-04 | 875 | 875 | 866 | 872 | 10,000 | 1,744 |
| 2013-10-03 | 866 | 879 | 866 | 876 | 14,000 | 1,752 |
| 2013-10-02 | 879 | 879 | 872 | 874 | 15,000 | 1,748 |
| 2013-10-01 | 875 | 876 | 869 | 869 | 16,000 | 1,738 |
| 2013-09-30 | 886 | 886 | 881 | 882 | 10,000 | 1,764 |
| 2013-09-27 | 884 | 891 | 884 | 886 | 9,000 | 1,772 |
| 2013-09-26 | 884 | 891 | 877 | 891 | 13,000 | 1,782 |
| 2013-09-25 | 884 | 890 | 882 | 888 | 19,000 | 1,776 |
| 2013-09-24 | 886 | 886 | 879 | 884 | 10,000 | 1,768 |
| 2013-09-20 | 879 | 880 | 874 | 880 | 11,000 | 1,760 |
| 2013-09-19 | 872 | 877 | 872 | 877 | 10,000 | 1,754 |
| 2013-09-18 | 868 | 872 | 868 | 869 | 10,000 | 1,738 |
| 2013-09-17 | 868 | 871 | 867 | 867 | 12,000 | 1,734 |
| 2013-09-13 | 866 | 870 | 866 | 870 | 39,000 | 1,740 |
| 2013-09-12 | 876 | 876 | 873 | 873 | 4,000 | 1,746 |
| 2013-09-11 | 868 | 873 | 866 | 872 | 10,000 | 1,744 |
| 2013-09-10 | 870 | 870 | 864 | 865 | 14,000 | 1,730 |
| 2013-09-09 | 868 | 868 | 863 | 866 | 12,000 | 1,732 |
| 2013-09-06 | 873 | 873 | 865 | 868 | 10,000 | 1,736 |
| 2013-09-05 | 868 | 872 | 867 | 872 | 8,000 | 1,744 |
| 2013-09-04 | 865 | 869 | 864 | 867 | 5,000 | 1,734 |
| 2013-09-03 | 878 | 881 | 862 | 870 | 26,000 | 1,740 |
| 2013-09-02 | 882 | 882 | 869 | 872 | 12,000 | 1,744 |
| 2013-08-30 | 879 | 880 | 875 | 879 | 14,000 | 1,758 |
| 2013-08-29 | 880 | 884 | 875 | 882 | 9,000 | 1,764 |
| 2013-08-28 | 882 | 885 | 882 | 884 | 5,000 | 1,768 |
| 2013-08-27 | 890 | 890 | 884 | 889 | 8,000 | 1,778 |
| 2013-08-26 | 888 | 890 | 888 | 890 | 8,000 | 1,780 |
| 2013-08-23 | 890 | 890 | 887 | 887 | 8,000 | 1,774 |
| 2013-08-22 | 886 | 886 | 879 | 880 | 6,000 | 1,760 |
| 2013-08-21 | 885 | 885 | 880 | 880 | 9,000 | 1,760 |
| 2013-08-20 | 887 | 890 | 882 | 884 | 7,000 | 1,768 |
| 2013-08-19 | 882 | 888 | 878 | 888 | 4,000 | 1,776 |
| 2013-08-16 | 889 | 889 | 881 | 881 | 9,000 | 1,762 |
| 2013-08-15 | 889 | 889 | 889 | 889 | 1,000 | 1,778 |
| 2013-08-14 | 889 | 889 | 889 | 889 | 1,000 | 1,778 |
| 2013-08-13 | 888 | 888 | 887 | 887 | 2,000 | 1,774 |
| 2013-08-12 | 889 | 889 | 877 | 877 | 5,000 | 1,754 |
| 2013-08-09 | 886 | 890 | 877 | 883 | 10,000 | 1,766 |
| 2013-08-08 | 883 | 883 | 878 | 878 | 8,000 | 1,756 |
| 2013-08-07 | 890 | 890 | 883 | 883 | 4,000 | 1,766 |
| 2013-08-06 | 891 | 891 | 891 | 891 | 2,000 | 1,782 |
| 2013-08-05 | 894 | 894 | 891 | 891 | 6,000 | 1,782 |
| 2013-08-02 | 888 | 897 | 878 | 897 | 10,000 | 1,794 |
| 2013-08-01 | 890 | 890 | 884 | 884 | 6,000 | 1,768 |
| 2013-07-31 | 896 | 896 | 885 | 888 | 12,000 | 1,776 |
| 2013-07-30 | 879 | 896 | 879 | 896 | 7,000 | 1,792 |
| 2013-07-29 | 885 | 885 | 883 | 885 | 9,000 | 1,770 |
| 2013-07-26 | 896 | 896 | 890 | 890 | 22,000 | 1,780 |
| 2013-07-25 | 891 | 896 | 888 | 895 | 10,000 | 1,790 |
| 2013-07-24 | 886 | 891 | 886 | 888 | 5,000 | 1,776 |
| 2013-07-23 | 886 | 893 | 886 | 886 | 11,000 | 1,772 |
| 2013-07-22 | 885 | 890 | 885 | 890 | 10,000 | 1,780 |
| 2013-07-19 | 892 | 892 | 885 | 885 | 11,000 | 1,770 |
| 2013-07-18 | 887 | 892 | 887 | 892 | 6,000 | 1,784 |
| 2013-07-17 | 895 | 895 | 885 | 892 | 11,000 | 1,784 |
| 2013-07-16 | 877 | 886 | 877 | 886 | 11,000 | 1,772 |
| 2013-07-12 | 877 | 881 | 876 | 877 | 10,000 | 1,754 |
| 2013-07-11 | 875 | 880 | 873 | 876 | 11,000 | 1,752 |
| 2013-07-10 | 879 | 882 | 873 | 881 | 10,000 | 1,762 |
| 2013-07-09 | 887 | 887 | 875 | 879 | 8,000 | 1,758 |
| 2013-07-08 | 890 | 890 | 877 | 877 | 16,000 | 1,754 |
| 2013-07-05 | 890 | 890 | 889 | 890 | 6,000 | 1,780 |
| 2013-07-04 | 888 | 888 | 880 | 884 | 4,000 | 1,768 |
| 2013-07-03 | 886 | 886 | 881 | 885 | 10,000 | 1,770 |
| 2013-07-02 | 898 | 898 | 880 | 886 | 15,000 | 1,772 |
| 2013-07-01 | 892 | 895 | 888 | 895 | 9,000 | 1,790 |
| 2013-06-28 | 893 | 898 | 892 | 892 | 16,000 | 1,784 |
| 2013-06-27 | 887 | 898 | 876 | 898 | 21,000 | 1,796 |
| 2013-06-26 | 892 | 892 | 886 | 886 | 10,000 | 1,772 |
| 2013-06-25 | 892 | 892 | 881 | 881 | 9,000 | 1,762 |
| 2013-06-24 | 887 | 896 | 885 | 892 | 18,000 | 1,784 |
| 2013-06-21 | 883 | 892 | 876 | 892 | 22,000 | 1,784 |
| 2013-06-20 | 888 | 890 | 880 | 884 | 14,000 | 1,768 |
| 2013-06-19 | 884 | 890 | 880 | 888 | 10,000 | 1,776 |
| 2013-06-18 | 872 | 880 | 872 | 878 | 24,000 | 1,756 |
| 2013-06-17 | 846 | 859 | 845 | 857 | 9,000 | 1,714 |
| 2013-06-14 | 877 | 877 | 850 | 850 | 77,000 | 1,700 |
| 2013-06-13 | 843 | 851 | 840 | 847 | 11,000 | 1,694 |
| 2013-06-12 | 840 | 849 | 840 | 849 | 6,000 | 1,698 |
| 2013-06-11 | 849 | 857 | 849 | 850 | 13,000 | 1,700 |
| 2013-06-10 | 843 | 848 | 838 | 847 | 37,000 | 1,694 |
| 2013-06-07 | 850 | 859 | 850 | 852 | 21,000 | 1,704 |
| 2013-06-06 | 865 | 870 | 859 | 859 | 11,000 | 1,718 |
| 2013-06-05 | 864 | 875 | 864 | 865 | 11,000 | 1,730 |
| 2013-06-04 | 865 | 876 | 864 | 864 | 16,000 | 1,728 |
| 2013-06-03 | 869 | 874 | 865 | 865 | 17,000 | 1,730 |
| 2013-05-31 | 877 | 878 | 868 | 868 | 17,000 | 1,736 |
| 2013-05-30 | 871 | 874 | 865 | 865 | 18,000 | 1,730 |
| 2013-05-29 | 877 | 881 | 872 | 875 | 15,000 | 1,750 |
| 2013-05-28 | 871 | 885 | 871 | 877 | 14,000 | 1,754 |
| 2013-05-27 | 875 | 883 | 870 | 870 | 26,000 | 1,740 |
| 2013-05-24 | 894 | 895 | 873 | 875 | 40,000 | 1,750 |
| 2013-05-23 | 897 | 897 | 880 | 880 | 19,000 | 1,760 |
| 2013-05-22 | 900 | 905 | 898 | 898 | 29,000 | 1,796 |
| 2013-05-21 | 890 | 897 | 883 | 897 | 43,000 | 1,794 |
| 2013-05-20 | 890 | 891 | 887 | 887 | 15,000 | 1,774 |
| 2013-05-17 | 882 | 885 | 880 | 884 | 23,000 | 1,768 |
| 2013-05-16 | 888 | 888 | 878 | 878 | 24,000 | 1,756 |
| 2013-05-15 | 881 | 888 | 880 | 883 | 33,000 | 1,766 |
| 2013-05-14 | 890 | 890 | 881 | 881 | 25,000 | 1,762 |
| 2013-05-13 | 901 | 901 | 890 | 891 | 29,000 | 1,782 |
| 2013-05-10 | 888 | 897 | 885 | 897 | 20,000 | 1,794 |
| 2013-05-09 | 888 | 890 | 888 | 888 | 7,000 | 1,776 |
| 2013-05-08 | 888 | 890 | 885 | 887 | 23,000 | 1,774 |
| 2013-05-07 | 882 | 887 | 881 | 883 | 13,000 | 1,766 |
| 2013-05-02 | 884 | 886 | 879 | 881 | 12,000 | 1,762 |
| 2013-05-01 | 883 | 883 | 877 | 883 | 8,000 | 1,766 |
| 2013-04-30 | 877 | 879 | 876 | 877 | 11,000 | 1,754 |
| 2013-04-26 | 884 | 884 | 880 | 883 | 12,000 | 1,766 |
| 2013-04-25 | 875 | 880 | 874 | 880 | 17,000 | 1,760 |
| 2013-04-24 | 879 | 879 | 874 | 875 | 19,000 | 1,750 |
| 2013-04-23 | 874 | 875 | 872 | 875 | 19,000 | 1,750 |
| 2013-04-22 | 877 | 877 | 873 | 873 | 15,000 | 1,746 |
| 2013-04-19 | 874 | 877 | 873 | 873 | 10,000 | 1,746 |
| 2013-04-18 | 876 | 879 | 871 | 875 | 13,000 | 1,750 |
| 2013-04-17 | 876 | 876 | 874 | 874 | 8,000 | 1,748 |
| 2013-04-16 | 876 | 883 | 870 | 870 | 21,000 | 1,740 |
| 2013-04-15 | 887 | 891 | 880 | 888 | 13,000 | 1,776 |
| 2013-04-12 | 882 | 888 | 882 | 887 | 9,000 | 1,774 |
| 2013-04-11 | 882 | 885 | 880 | 885 | 14,000 | 1,770 |
| 2013-04-10 | 878 | 882 | 876 | 882 | 14,000 | 1,764 |
| 2013-04-09 | 888 | 888 | 878 | 878 | 28,000 | 1,756 |
| 2013-04-08 | 879 | 889 | 879 | 887 | 34,000 | 1,774 |
| 2013-04-05 | 873 | 895 | 863 | 889 | 34,000 | 1,778 |
| 2013-04-04 | 847 | 879 | 847 | 879 | 23,000 | 1,758 |
| 2013-04-03 | 847 | 851 | 837 | 848 | 19,000 | 1,696 |
| 2013-04-02 | 856 | 856 | 832 | 833 | 32,000 | 1,666 |
| 2013-04-01 | 876 | 879 | 834 | 850 | 35,000 | 1,700 |
| 2013-03-29 | 899 | 899 | 888 | 888 | 26,000 | 1,776 |
| 2013-03-28 | 896 | 900 | 885 | 891 | 17,000 | 1,782 |
| 2013-03-27 | 896 | 908 | 893 | 905 | 45,000 | 1,810 |
| 2013-03-26 | 921 | 924 | 918 | 920 | 71,000 | 1,840 |
| 2013-03-25 | 928 | 928 | 921 | 922 | 35,000 | 1,844 |
| 2013-03-22 | 924 | 928 | 921 | 925 | 22,000 | 1,850 |
| 2013-03-21 | 924 | 925 | 920 | 924 | 19,000 | 1,848 |
| 2013-03-19 | 912 | 919 | 911 | 917 | 18,000 | 1,834 |
| 2013-03-18 | 919 | 920 | 910 | 912 | 18,000 | 1,824 |
| 2013-03-15 | 919 | 920 | 916 | 919 | 13,000 | 1,838 |
| 2013-03-14 | 915 | 918 | 911 | 915 | 21,000 | 1,830 |
| 2013-03-13 | 920 | 921 | 916 | 919 | 12,000 | 1,838 |
| 2013-03-12 | 920 | 922 | 915 | 915 | 26,000 | 1,830 |
| 2013-03-11 | 910 | 915 | 908 | 915 | 24,000 | 1,830 |
| 2013-03-08 | 900 | 907 | 900 | 906 | 56,000 | 1,812 |
| 2013-03-07 | 908 | 909 | 903 | 904 | 17,000 | 1,808 |
| 2013-03-06 | 899 | 905 | 896 | 901 | 15,000 | 1,802 |
| 2013-03-05 | 893 | 899 | 891 | 892 | 29,000 | 1,784 |
| 2013-03-04 | 902 | 912 | 902 | 906 | 26,000 | 1,812 |
| 2013-03-01 | 888 | 890 | 886 | 889 | 8,000 | 1,778 |
| 2013-02-28 | 884 | 885 | 882 | 885 | 10,000 | 1,770 |
| 2013-02-27 | 885 | 885 | 875 | 882 | 11,000 | 1,764 |
| 2013-02-26 | 885 | 885 | 881 | 885 | 16,000 | 1,770 |
| 2013-02-25 | 890 | 891 | 882 | 887 | 16,000 | 1,774 |
| 2013-02-22 | 873 | 886 | 873 | 884 | 21,000 | 1,768 |
| 2013-02-21 | 881 | 884 | 880 | 881 | 12,000 | 1,762 |
| 2013-02-20 | 878 | 881 | 878 | 881 | 7,000 | 1,762 |
| 2013-02-19 | 866 | 878 | 866 | 878 | 12,000 | 1,756 |
| 2013-02-18 | 855 | 857 | 850 | 857 | 10,000 | 1,714 |
| 2013-02-15 | 877 | 885 | 840 | 850 | 32,000 | 1,700 |
| 2013-02-14 | 885 | 885 | 881 | 881 | 9,000 | 1,762 |
| 2013-02-13 | 880 | 887 | 880 | 882 | 14,000 | 1,764 |
| 2013-02-12 | 880 | 890 | 872 | 888 | 21,000 | 1,776 |
| 2013-02-08 | 883 | 890 | 881 | 881 | 12,000 | 1,762 |
| 2013-02-07 | 887 | 890 | 883 | 884 | 16,000 | 1,768 |
| 2013-02-06 | 889 | 890 | 883 | 888 | 9,000 | 1,776 |
| 2013-02-05 | 880 | 889 | 880 | 889 | 12,000 | 1,778 |
| 2013-02-04 | 884 | 890 | 880 | 885 | 19,000 | 1,770 |
| 2013-02-01 | 888 | 888 | 882 | 882 | 6,000 | 1,764 |
| 2013-01-31 | 880 | 889 | 872 | 889 | 13,000 | 1,778 |
| 2013-01-30 | 888 | 888 | 882 | 882 | 8,000 | 1,764 |
| 2013-01-29 | 880 | 888 | 880 | 888 | 9,000 | 1,776 |
| 2013-01-28 | 886 | 886 | 877 | 886 | 15,000 | 1,772 |
| 2013-01-25 | 872 | 880 | 872 | 877 | 18,000 | 1,754 |
| 2013-01-24 | 858 | 868 | 857 | 868 | 4,000 | 1,736 |
| 2013-01-23 | 862 | 866 | 856 | 865 | 6,000 | 1,730 |
| 2013-01-22 | 866 | 866 | 855 | 866 | 6,000 | 1,732 |
| 2013-01-21 | 853 | 857 | 851 | 857 | 12,000 | 1,714 |
| 2013-01-18 | 858 | 860 | 858 | 860 | 8,000 | 1,720 |
| 2013-01-17 | 841 | 850 | 841 | 849 | 10,000 | 1,698 |
| 2013-01-16 | 856 | 856 | 845 | 845 | 12,000 | 1,690 |
| 2013-01-15 | 851 | 858 | 850 | 856 | 11,000 | 1,712 |
| 2013-01-11 | 850 | 851 | 845 | 851 | 11,000 | 1,702 |
| 2013-01-10 | 847 | 847 | 847 | 847 | 6,000 | 1,694 |
| 2013-01-09 | 842 | 848 | 842 | 847 | 7,000 | 1,694 |
| 2013-01-08 | 839 | 850 | 838 | 845 | 14,000 | 1,690 |
| 2013-01-07 | 847 | 850 | 843 | 850 | 10,000 | 1,700 |
| 2013-01-04 | 844 | 845 | 834 | 841 | 18,000 | 1,682 |
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