2899 (株)永谷園ホールディングス の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-291,4291,4331,4221,42523,0002,850
2017-12-281,4111,4431,4101,43357,0002,866
2017-12-271,4071,4231,4071,41130,0002,822
2017-12-261,4041,4071,4021,40718,0002,814
2017-12-251,4051,4081,3971,40024,0002,800
2017-12-221,4021,4041,3971,39820,0002,796
2017-12-211,3981,4031,3911,39633,0002,792
2017-12-201,3981,3981,3881,39416,0002,788
2017-12-191,4051,4051,3941,39934,0002,798
2017-12-181,3931,3931,3801,38120,0002,762
2017-12-151,3891,4031,3871,39831,0002,796
2017-12-141,3961,3961,3891,39416,0002,788
2017-12-131,4071,4071,3921,39619,0002,792
2017-12-121,4101,4101,3941,40117,0002,802
2017-12-111,3931,4101,3881,41035,0002,820
2017-12-081,4041,4121,3931,39343,0002,786
2017-12-071,3871,4041,3871,40423,0002,808
2017-12-061,3811,4051,3811,39033,0002,780
2017-12-051,3801,3841,3781,38424,0002,768
2017-12-041,3841,3861,3801,38430,0002,768
2017-12-011,3841,3901,3691,37333,0002,746
2017-11-301,3641,3891,3581,38960,0002,778
2017-11-291,3511,3601,3411,36028,0002,720
2017-11-281,3401,3411,3381,33919,0002,678
2017-11-271,3291,3411,3291,34020,0002,680
2017-11-241,3361,3421,3261,32822,0002,656
2017-11-221,3471,3501,3341,33436,0002,668
2017-11-211,3501,3501,3471,34712,0002,694
2017-11-201,3391,3511,3351,35019,0002,700
2017-11-171,3481,3531,3351,33532,0002,670
2017-11-161,3351,3491,3351,34314,0002,686
2017-11-151,3621,3621,3341,33944,0002,678
2017-11-131,3651,3671,3551,36523,0002,730
2017-11-101,3581,3601,3571,36013,0002,720
2017-11-091,3561,3741,3561,36531,0002,730
2017-11-081,3561,3561,3481,35615,0002,712
2017-11-071,3671,3671,3571,36023,0002,720
2017-11-061,3731,3781,3671,36727,0002,734
2017-11-021,3811,3811,3701,37329,0002,746
2017-11-011,3601,3731,3601,37343,0002,746
2017-10-311,3501,3591,3481,35530,0002,710
2017-10-301,3461,3551,3381,35565,0002,710
2017-10-271,3461,3511,3431,34832,0002,696
2017-10-261,3381,3441,3381,34423,0002,688
2017-10-251,3411,3441,3361,33830,0002,676
2017-10-241,3261,3431,3251,33938,0002,678
2017-10-231,3261,3311,3261,32614,0002,652
2017-10-201,3211,3271,3161,32334,0002,646
2017-10-191,3261,3301,3151,32139,0002,642
2017-10-181,3321,3431,3321,33838,0002,676
2017-10-171,3251,3341,3241,33126,0002,662
2017-10-161,3211,3361,3201,32235,0002,644
2017-10-131,3151,3271,3121,32131,0002,642
2017-10-121,3381,3381,3081,31643,0002,632
2017-10-111,3461,3471,3361,34125,0002,682
2017-10-101,3431,3501,3421,34633,0002,692
2017-10-061,3441,3481,3391,34730,0002,694
2017-10-051,3401,3491,3381,34419,0002,688
2017-10-041,3361,3421,3341,33721,0002,674
2017-10-031,3221,3421,3181,34145,0002,682
2017-10-021,3141,3141,3071,31335,0002,626
2017-09-291,3071,3071,3011,30322,0002,606
2017-09-281,3001,3031,2921,30231,0002,604
2017-09-271,3001,3031,2951,30012,0002,600
2017-09-261,2891,3081,2881,30465,0002,608
2017-09-251,2941,2951,2861,28731,0002,574
2017-09-221,2861,2901,2861,28620,0002,572
2017-09-211,2881,2951,2861,28630,0002,572
2017-09-201,3131,3171,2851,28555,0002,570
2017-09-191,2831,3181,2811,31355,0002,626
2017-09-151,2791,2821,2751,27826,0002,556
2017-09-141,2811,2851,2791,28030,0002,560
2017-09-131,2841,2851,2811,28214,0002,564
2017-09-121,2841,2921,2841,28417,0002,568
2017-09-111,2721,2831,2701,27924,0002,558
2017-09-081,2791,2791,2591,26749,0002,534
2017-09-071,2831,2861,2811,28112,0002,562
2017-09-061,2751,2951,2731,28320,0002,566
2017-09-051,2881,2921,2791,28237,0002,564
2017-09-041,3151,3151,2901,29035,0002,580
2017-09-011,2941,3171,2941,31029,0002,620
2017-08-311,2901,3001,2831,29349,0002,586
2017-08-301,2761,2831,2701,28337,0002,566
2017-08-291,2921,2921,2751,27556,0002,550
2017-08-281,2991,3051,2921,29429,0002,588
2017-08-251,2951,3011,2861,29936,0002,598
2017-08-241,3041,3101,2921,29344,0002,586
2017-08-231,3121,3221,3071,31146,0002,622
2017-08-221,3221,3361,3151,31546,0002,630
2017-08-211,3321,3401,3221,33031,0002,660
2017-08-181,3441,3441,3201,33535,0002,670
2017-08-171,3601,3601,3451,34721,0002,694
2017-08-161,3571,3691,3451,35629,0002,712
2017-08-151,3611,3681,3501,35630,0002,712
2017-08-141,3601,3601,3501,35034,0002,700
2017-08-101,3711,3711,3631,36719,0002,734
2017-08-091,3821,3821,3611,36830,0002,736
2017-08-081,3881,4181,3711,38077,0002,760
2017-08-071,3801,3871,3691,38634,0002,772
2017-08-041,3651,3851,3651,37617,0002,752
2017-08-031,3751,3761,3681,37017,0002,740
2017-08-021,3931,3931,3761,37617,0002,752
2017-08-011,3731,3861,3671,38629,0002,772
2017-07-311,3811,3851,3681,37331,0002,746
2017-07-281,3851,3881,3811,38723,0002,774
2017-07-271,3821,3861,3801,38120,0002,762
2017-07-261,3911,3911,3801,38218,0002,764
2017-07-251,3931,3951,3841,39127,0002,782
2017-07-241,3871,3931,3801,39343,0002,786
2017-07-211,3871,3911,3821,39130,0002,782
2017-07-201,4061,4061,3851,38737,0002,774
2017-07-191,3901,3901,3861,38813,0002,776
2017-07-181,3841,3891,3811,38310,0002,766
2017-07-141,3871,3871,3801,38233,0002,764
2017-07-131,3881,4001,3851,38516,0002,770
2017-07-121,3931,4021,3861,38827,0002,776
2017-07-111,3961,3981,3871,39122,0002,782
2017-07-101,4071,4091,3911,39137,0002,782
2017-07-071,4071,4081,3961,39626,0002,792
2017-07-061,4041,4221,3971,40751,0002,814
2017-07-051,3981,4061,3931,40427,0002,808
2017-07-041,4271,4271,3991,40255,0002,804
2017-07-031,4241,4241,4061,41237,0002,824
2017-06-301,4301,4361,4121,42039,0002,840
2017-06-291,4461,4461,4311,43146,0002,862
2017-06-281,4561,4561,4461,44634,0002,892
2017-06-271,4641,4661,4421,45042,0002,900
2017-06-261,4551,4841,4551,46060,0002,920
2017-06-231,4461,4691,4401,46066,0002,920
2017-06-221,4391,4421,4311,43551,0002,870
2017-06-211,4171,4401,4171,43077,0002,860
2017-06-201,4161,4251,4131,41844,0002,836
2017-06-191,4111,4171,4081,40920,0002,818
2017-06-161,4151,4151,4091,41240,0002,824
2017-06-151,4211,4281,4151,41840,0002,836
2017-06-141,4241,4301,4201,42543,0002,850
2017-06-131,4221,4241,4171,42432,0002,848
2017-06-121,4141,4191,4141,41521,0002,830
2017-06-091,4111,4301,4111,41464,0002,828
2017-06-081,4211,4241,4111,41130,0002,822
2017-06-071,4181,4261,4161,42438,0002,848
2017-06-061,4211,4271,4181,41856,0002,836
2017-06-051,4151,4341,4131,42141,0002,842
2017-06-021,4391,4391,4121,42260,0002,844
2017-06-011,4031,4221,4031,42067,0002,840
2017-05-311,4331,4331,4031,40335,0002,806
2017-05-301,4291,4301,4001,42162,0002,842
2017-05-291,4531,4541,4291,42940,0002,858
2017-05-261,4681,4681,4531,45945,0002,918
2017-05-251,4931,4981,4671,47655,0002,952
2017-05-241,5001,5001,4861,49261,0002,984
2017-05-231,4831,5001,4801,50054,0003,000
2017-05-221,4961,4961,4661,48039,0002,960
2017-05-191,4931,4961,4791,48240,0002,964
2017-05-181,5031,5121,5001,50464,0003,008
2017-05-171,5251,5481,5181,51853,0003,036
2017-05-161,5601,5721,5201,55093,0003,100
2017-05-151,4901,5711,4561,562130,0003,124
2017-05-121,4301,4971,4081,47785,0002,954
2017-05-111,4301,4301,4121,42057,0002,840
2017-05-101,4431,4431,4231,43228,0002,864
2017-05-091,4501,4571,4421,44344,0002,886
2017-05-081,4231,4801,4221,48085,0002,960
2017-05-021,4361,4451,4221,42298,0002,844
2017-05-011,4141,4281,4141,42740,0002,854
2017-04-281,4121,4211,4071,41436,0002,828
2017-04-271,4111,4261,4071,41667,0002,832
2017-04-261,4241,4241,4011,41325,0002,826
2017-04-251,3851,4011,3781,39637,0002,792
2017-04-241,4041,4181,3851,38536,0002,770
2017-04-211,4001,4031,3781,40334,0002,806
2017-04-201,4241,4311,3781,40089,0002,800
2017-04-191,3921,4391,3891,41998,0002,838
2017-04-181,4011,4011,3791,39690,0002,792
2017-04-171,3851,4001,3851,39058,0002,780
2017-04-141,3961,3971,3851,38539,0002,770
2017-04-131,3951,3981,3841,39737,0002,794
2017-04-121,4051,4071,3951,39625,0002,792
2017-04-111,4121,4121,4021,40441,0002,808
2017-04-101,4021,4091,3931,40722,0002,814
2017-04-071,3931,4141,3931,39962,0002,798
2017-04-061,4141,4381,4011,40455,0002,808
2017-04-051,4091,4201,4091,41427,0002,828
2017-04-041,4361,4361,4181,42537,0002,850
2017-04-031,4481,4481,4301,43345,0002,866
2017-03-311,4671,4671,4431,44835,0002,896
2017-03-301,4791,4831,4401,45458,0002,908
2017-03-291,4681,4891,4661,48367,0002,966
2017-03-281,4961,4971,4741,49766,0002,994
2017-03-271,4661,5241,4661,47855,0002,956
2017-03-241,4571,4851,4571,47825,0002,956
2017-03-231,4581,4651,4531,45526,0002,910
2017-03-221,4701,4771,4581,45848,0002,916
2017-03-211,4801,4911,4551,47059,0002,940
2017-03-171,4411,4651,4411,46548,0002,930
2017-03-161,4411,4491,4411,44817,0002,896
2017-03-151,4261,4501,4261,44125,0002,882
2017-03-141,4201,4331,4201,43330,0002,866
2017-03-131,4161,4241,4161,42223,0002,844
2017-03-101,4131,4241,4131,42043,0002,840
2017-03-091,4101,4131,4071,41316,0002,826
2017-03-081,4191,4231,4101,41033,0002,820
2017-03-071,4101,4241,4101,41919,0002,838
2017-03-061,4201,4251,4161,41714,0002,834
2017-03-031,4241,4301,4231,42314,0002,846
2017-03-021,4241,4351,4241,43129,0002,862
2017-03-011,4211,4281,4201,42118,0002,842
2017-02-281,4221,4251,4191,42112,0002,842
2017-02-271,4201,4261,4201,42226,0002,844
2017-02-241,4241,4241,4181,42115,0002,842
2017-02-231,4171,4241,4161,41914,0002,838
2017-02-221,4251,4301,4161,42019,0002,840
2017-02-211,4181,4271,4141,41827,0002,836
2017-02-201,4191,4291,4121,42523,0002,850
2017-02-171,4181,4201,4101,41723,0002,834
2017-02-161,4131,4191,4111,41811,0002,836
2017-02-151,4281,4311,4161,42040,0002,840
2017-02-141,4251,4291,4191,42818,0002,856
2017-02-131,4111,4241,4111,41217,0002,824
2017-02-101,4031,4161,4021,41113,0002,822
2017-02-091,4071,4071,3911,40227,0002,804
2017-02-081,4041,4091,4021,4079,0002,814
2017-02-071,4051,4151,4021,40519,0002,810
2017-02-061,4001,4141,3961,40515,0002,810
2017-02-031,3951,3971,3751,38231,0002,764
2017-02-021,4181,4181,4001,40325,0002,806
2017-02-011,4151,4221,4141,42228,0002,844
2017-01-311,4211,4271,4171,42429,0002,848
2017-01-301,4321,4321,4161,42321,0002,846
2017-01-271,4331,4341,4241,42621,0002,852
2017-01-261,4301,4381,4271,43324,0002,866
2017-01-251,4231,4311,4231,42623,0002,852
2017-01-241,4091,4271,4091,42524,0002,850
2017-01-231,3961,4091,3961,40915,0002,818
2017-01-201,4211,4281,4001,41738,0002,834
2017-01-191,4041,4211,4041,42122,0002,842
2017-01-181,4121,4121,4001,40433,0002,808
2017-01-171,4121,4201,4051,41228,0002,824
2017-01-161,4191,4261,4031,40918,0002,818
2017-01-131,4061,4211,4061,41925,0002,838
2017-01-121,4291,4291,4021,41329,0002,826
2017-01-111,4241,4361,4161,42427,0002,848
2017-01-101,4441,4471,4161,42447,0002,848
2017-01-061,3991,4401,3991,43944,0002,878
2017-01-051,3941,4121,3651,39947,0002,798
2017-01-041,4151,4521,3871,39072,0002,780

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