1. HOME >
  2. 株価時系列 >
  3. 2899 >
  4. 2016年

2899 (株)永谷園ホールディングス の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,3271,3971,3251,39770,0002,794
2016-12-291,3271,3321,3181,32730,0002,654
2016-12-281,3331,3461,3271,33622,0002,672
2016-12-271,3391,3391,3291,33338,0002,666
2016-12-261,3411,3541,3411,35430,0002,708
2016-12-221,3501,3551,3341,35146,0002,702
2016-12-211,3551,3551,3401,34329,0002,686
2016-12-201,3441,3601,3391,35565,0002,710
2016-12-191,3301,3401,3301,33927,0002,678
2016-12-161,3331,3401,3221,33818,0002,676
2016-12-151,3361,3431,3241,32637,0002,652
2016-12-141,3321,3381,3211,33733,0002,674
2016-12-131,2981,3341,2981,33050,0002,660
2016-12-121,2731,3001,2711,29636,0002,592
2016-12-091,2731,2731,2651,27041,0002,540
2016-12-081,2741,2751,2611,26250,0002,524
2016-12-071,2781,2811,2651,27425,0002,548
2016-12-061,3151,3151,2721,27750,0002,554
2016-12-051,3051,3051,2901,29434,0002,588
2016-12-021,3351,3391,2971,30544,0002,610
2016-12-011,3391,3391,3241,33042,0002,660
2016-11-301,3021,3401,2991,34064,0002,680
2016-11-291,3001,3081,2911,29740,0002,594
2016-11-281,3301,3301,2951,30633,0002,612
2016-11-251,3121,3251,3031,32474,0002,648
2016-11-241,3261,3261,3121,31523,0002,630
2016-11-221,3311,3331,3131,33020,0002,660
2016-11-211,3251,3361,3241,32613,0002,652
2016-11-181,3341,3391,3241,33025,0002,660
2016-11-171,2951,3311,2851,32758,0002,654
2016-11-161,2651,2941,2651,29034,0002,580
2016-11-151,2521,2691,2521,26522,0002,530
2016-11-141,2621,2631,2431,25230,0002,504
2016-11-111,2901,2941,2621,26244,0002,524
2016-11-101,2991,3281,2701,28639,0002,572
2016-11-091,3221,3221,2501,26966,0002,538
2016-11-081,3231,3391,3111,32719,0002,654
2016-11-071,3651,3651,3151,31549,0002,630
2016-11-041,3401,3721,3301,36554,0002,730
2016-11-021,3461,3601,3401,35025,0002,700
2016-11-011,3371,3731,3371,34642,0002,692
2016-10-311,3241,3421,3241,33928,0002,678
2016-10-281,3451,3451,3021,32448,0002,648
2016-10-271,3381,3441,3381,33817,0002,676
2016-10-261,3211,3391,3211,33830,0002,676
2016-10-251,3301,3311,3261,32932,0002,658
2016-10-241,3261,3291,3251,32813,0002,656
2016-10-211,3281,3321,3161,32352,0002,646
2016-10-201,3311,3321,3251,33215,0002,664
2016-10-191,3281,3311,3241,32714,0002,654
2016-10-171,3281,3281,3091,30917,0002,618
2016-10-131,2851,3251,2851,32475,0002,648
2016-10-121,2851,2971,2841,28722,0002,574
2016-10-111,2831,2931,2791,28617,0002,572
2016-10-071,2721,2871,2721,28714,0002,574
2016-10-061,2951,2951,2731,28121,0002,562
2016-10-051,2871,2951,2811,29552,0002,590
2016-10-041,3121,3121,2881,29616,0002,592
2016-10-031,3311,3311,2981,29818,0002,596
2016-09-301,3291,3291,3101,31228,0002,624
2016-09-291,3351,3411,3271,33432,0002,668
2016-09-281,3121,3291,3121,32826,0002,656
2016-09-271,3001,3141,2921,31431,0002,628
2016-09-261,3081,3141,3041,31427,0002,628
2016-09-231,2931,3131,2811,30850,0002,616
2016-09-211,2601,2981,2601,29494,0002,588
2016-09-201,2601,2721,2601,26041,0002,520
2016-09-161,2641,2721,2551,27117,0002,542
2016-09-151,2431,2671,2361,25131,0002,502
2016-09-141,2441,2721,2441,25522,0002,510
2016-09-131,2511,2591,2441,25924,0002,518
2016-09-121,2661,2661,2421,25122,0002,502
2016-09-091,2891,2891,2621,26633,0002,532
2016-09-081,3031,3031,2851,28616,0002,572
2016-09-071,2851,3051,2841,30390,0002,606
2016-09-061,2691,2791,2671,27630,0002,552
2016-09-051,2691,2741,2661,26925,0002,538
2016-09-021,2691,2841,2581,27755,0002,554
2016-09-011,2501,2621,2471,25737,0002,514
2016-08-311,2301,2481,2191,248121,0002,496
2016-08-301,2101,2361,2101,23034,0002,460
2016-08-291,2191,2191,2101,21015,0002,420
2016-08-261,2181,2181,2021,20718,0002,414
2016-08-251,1891,2141,1881,21052,0002,420
2016-08-241,1411,1801,1361,175142,0002,350
2016-08-231,1201,1411,1201,14129,0002,282
2016-08-221,1321,1321,1151,12060,0002,240
2016-08-191,1351,1361,1161,11836,0002,236
2016-08-181,1401,1561,1301,14168,0002,282
2016-08-171,1501,1551,1441,14862,0002,296
2016-08-161,1841,1841,1551,155104,0002,310
2016-08-151,1951,2131,1821,18542,0002,370
2016-08-121,1891,2101,1811,20466,0002,408
2016-08-101,1801,2001,1761,17871,0002,356
2016-08-091,1971,1991,1831,18332,0002,366
2016-08-081,2121,2121,1981,20345,0002,406
2016-08-051,2201,2251,2001,20338,0002,406
2016-08-041,2411,2411,2191,22037,0002,440
2016-08-031,2421,2461,2331,24153,0002,482
2016-08-021,2671,2671,2581,25927,0002,518
2016-08-011,2591,2741,2531,26068,0002,520
2016-07-291,2551,2791,2551,27954,0002,558
2016-07-281,2621,2671,2551,26727,0002,534
2016-07-271,2611,2621,2531,25823,0002,516
2016-07-261,2421,2621,2371,26247,0002,524
2016-07-251,2341,2361,2191,23627,0002,472
2016-07-221,2411,2411,2321,24012,0002,480
2016-07-211,2351,2371,2271,23522,0002,470
2016-07-201,2351,2381,2281,23618,0002,472
2016-07-191,2271,2371,2191,23321,0002,466
2016-07-151,2291,2291,2011,22523,0002,450
2016-07-141,2341,2341,2191,22210,0002,444
2016-07-131,2381,2381,2141,22520,0002,450
2016-07-121,2421,2461,2281,23836,0002,476
2016-07-111,2011,2341,2011,23223,0002,464
2016-07-081,2011,2181,1971,19831,0002,396
2016-07-071,2281,2291,1951,21746,0002,434
2016-07-061,2301,2391,2301,23912,0002,478
2016-07-051,2391,2421,2281,24224,0002,484
2016-07-041,2561,2571,2401,25324,0002,506
2016-07-011,2241,2381,2221,22619,0002,452
2016-06-301,2301,2411,2201,22427,0002,448
2016-06-291,2551,2551,2231,22425,0002,448
2016-06-281,2241,2631,2191,25561,0002,510
2016-06-271,2081,2321,2071,22135,0002,442
2016-06-241,2301,2341,1681,17921,0002,358
2016-06-231,2181,2371,2091,23016,0002,460
2016-06-221,2161,2181,2061,21849,0002,436
2016-06-211,1961,2081,1921,20815,0002,416
2016-06-201,2071,2121,1981,2119,0002,422
2016-06-171,2021,2031,1891,18915,0002,378
2016-06-161,2061,2111,2001,20116,0002,402
2016-06-151,1881,2051,1771,19721,0002,394
2016-06-141,2251,2301,2001,20218,0002,404
2016-06-131,2371,2421,2241,22515,0002,450
2016-06-101,2531,2531,2271,23875,0002,476
2016-06-091,2271,2271,2161,21813,0002,436
2016-06-081,2371,2371,2231,22716,0002,454
2016-06-071,2221,2381,2221,23731,0002,474
2016-06-061,2171,2311,2081,22148,0002,442
2016-06-031,2161,2401,2071,23739,0002,474
2016-06-021,2091,2201,2011,21744,0002,434
2016-06-011,1921,2031,1881,19913,0002,398
2016-05-311,2001,2171,1881,197329,0002,394
2016-05-301,2001,2051,1931,19932,0002,398
2016-05-271,1971,2001,1891,20042,0002,400
2016-05-261,1981,2001,1921,19523,0002,390
2016-05-251,2001,2081,1891,19848,0002,396
2016-05-241,1971,2001,1951,20040,0002,400
2016-05-231,1971,2001,1921,19765,0002,394
2016-05-201,1871,2001,1831,19764,0002,394
2016-05-191,1811,1841,1711,182135,0002,364
2016-05-181,2001,2001,1701,17399,0002,346
2016-05-171,1671,1971,1581,194154,0002,388
2016-05-161,1351,1531,1331,152161,0002,304
2016-05-131,1371,1501,1271,14088,0002,280
2016-05-121,0831,1191,0821,10542,0002,210
2016-05-111,1101,1101,0761,07949,0002,158
2016-05-101,0821,1161,0821,10542,0002,210
2016-05-091,0941,0981,0861,08828,0002,176
2016-05-061,1001,1181,0911,09421,0002,188
2016-05-021,0841,0971,0841,09020,0002,180
2016-04-281,1261,1261,1031,10427,0002,208
2016-04-271,1311,1321,1261,13222,0002,264
2016-04-261,1301,1321,1201,12428,0002,248
2016-04-251,1301,1301,1201,12718,0002,254
2016-04-221,1301,1341,1231,13024,0002,260
2016-04-211,1251,1331,1231,13147,0002,262
2016-04-201,1281,1351,1201,12147,0002,242
2016-04-191,1271,1291,1211,12826,0002,256
2016-04-181,1191,1251,1041,12448,0002,248
2016-04-151,1101,1271,1081,12556,0002,250
2016-04-141,1071,1141,0891,11442,0002,228
2016-04-131,1121,1151,0921,10031,0002,200
2016-04-121,1101,1101,0891,09114,0002,182
2016-04-111,1001,1131,0901,10224,0002,204
2016-04-081,1041,1161,1011,11032,0002,220
2016-04-071,1001,1071,0991,10410,0002,208
2016-04-061,0911,1101,0801,10028,0002,200
2016-04-051,1141,1251,1051,11746,0002,234
2016-04-041,0741,1181,0741,11855,0002,236
2016-04-011,1051,1051,0661,07488,0002,148
2016-03-311,1221,1221,1071,11635,0002,232
2016-03-301,0821,1281,0821,12554,0002,250
2016-03-291,1031,1061,0861,09130,0002,182
2016-03-281,1261,1261,0901,11184,0002,222
2016-03-251,1181,1271,1181,12736,0002,254
2016-03-241,1271,1271,1161,11831,0002,236
2016-03-231,1271,1301,1221,12819,0002,256
2016-03-221,1061,1251,1061,12536,0002,250
2016-03-181,1161,1161,0961,10439,0002,208
2016-03-171,1001,1101,0901,10830,0002,216
2016-03-161,0921,0971,0741,08925,0002,178
2016-03-151,0761,1011,0761,08329,0002,166
2016-03-141,0851,0911,0771,08729,0002,174
2016-03-111,0721,0761,0631,07639,0002,152
2016-03-101,0551,0771,0551,07222,0002,144
2016-03-091,0521,0641,0501,05020,0002,100
2016-03-081,0441,0541,0351,05225,0002,104
2016-03-071,0361,0401,0311,04022,0002,080
2016-03-041,0331,0341,0311,03213,0002,064
2016-03-031,0251,0351,0231,03321,0002,066
2016-03-021,0291,0391,0291,03834,0002,076
2016-03-011,0191,0241,0181,02411,0002,048
2016-02-291,0351,0351,0181,01837,0002,036
2016-02-261,0271,0341,0271,03016,0002,060
2016-02-251,0241,0271,0201,02526,0002,050
2016-02-241,0261,0301,0221,02432,0002,048
2016-02-231,0361,0361,0261,03320,0002,066
2016-02-221,0351,0401,0281,03818,0002,076
2016-02-191,0401,0401,0241,02917,0002,058
2016-02-181,0521,0521,0361,04120,0002,082
2016-02-171,0381,0391,0291,03726,0002,074
2016-02-161,0491,0511,0371,03819,0002,076
2016-02-151,0621,0691,0481,05821,0002,116
2016-02-121,0511,0511,0251,03231,0002,064
2016-02-101,0831,0831,0631,07117,0002,142
2016-02-091,0801,0801,0621,07113,0002,142
2016-02-081,0581,0901,0501,08725,0002,174
2016-02-051,0591,0881,0581,08813,0002,176
2016-02-041,0661,0671,0631,0637,0002,126
2016-02-031,0661,0801,0661,0718,0002,142
2016-02-021,0761,0951,0731,08419,0002,168
2016-02-011,0601,0901,0511,08729,0002,174
2016-01-291,0421,0541,0381,04824,0002,096
2016-01-281,0531,0551,0401,04227,0002,084
2016-01-271,0511,0541,0441,05110,0002,102
2016-01-261,0391,0421,0351,04117,0002,082
2016-01-251,0351,0421,0341,04020,0002,080
2016-01-221,0111,0291,0111,02615,0002,052
2016-01-211,0351,0401,0051,00520,0002,010
2016-01-201,0501,0521,0331,03523,0002,070
2016-01-191,0571,0571,0521,0525,0002,104
2016-01-181,0461,0601,0451,05216,0002,104
2016-01-151,0541,0601,0521,05213,0002,104
2016-01-141,0521,0541,0431,05034,0002,100
2016-01-131,0541,0611,0541,05419,0002,108
2016-01-121,0531,0651,0511,05118,0002,102
2016-01-081,0551,0631,0501,05230,0002,104
2016-01-071,0721,0721,0591,06422,0002,128
2016-01-061,0771,0781,0661,06819,0002,136
2016-01-051,0781,0831,0761,07614,0002,152
2016-01-041,0811,0811,0651,07416,0002,148

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