2899 (株)永谷園ホールディングスの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,466	2,466	2,385	2,394	8,900	2,394
2018-12-27	2,356	2,450	2,333	2,422	11,600	2,422
2018-12-26	2,299	2,308	2,210	2,260	19,500	2,260
2018-12-25	2,254	2,254	2,176	2,199	18,600	2,199
2018-12-21	2,401	2,403	2,294	2,324	17,400	2,324
2018-12-20	2,498	2,498	2,406	2,415	13,600	2,415
2018-12-19	2,550	2,550	2,477	2,498	15,400	2,498
2018-12-18	2,615	2,615	2,528	2,550	14,500	2,550
2018-12-17	2,650	2,650	2,601	2,617	11,800	2,617
2018-12-14	2,670	2,700	2,655	2,657	16,900	2,657
2018-12-13	2,664	2,699	2,664	2,686	12,100	2,686
2018-12-12	2,652	2,689	2,640	2,676	14,000	2,676
2018-12-11	2,696	2,724	2,651	2,651	11,300	2,651
2018-12-10	2,691	2,691	2,645	2,684	11,000	2,684
2018-12-07	2,700	2,712	2,661	2,705	21,700	2,705
2018-12-06	2,715	2,716	2,645	2,670	14,700	2,670
2018-12-05	2,705	2,756	2,700	2,714	10,800	2,714
2018-12-04	2,781	2,782	2,740	2,740	7,100	2,740
2018-12-03	2,800	2,802	2,770	2,791	15,600	2,791
2018-11-30	2,760	2,791	2,740	2,787	13,400	2,787
2018-11-29	2,755	2,771	2,746	2,752	11,400	2,752
2018-11-28	2,716	2,749	2,708	2,749	6,800	2,749
2018-11-27	2,726	2,726	2,690	2,704	11,600	2,704
2018-11-26	2,763	2,763	2,714	2,724	10,800	2,724
2018-11-22	2,695	2,758	2,683	2,742	9,600	2,742
2018-11-21	2,670	2,679	2,652	2,664	6,100	2,664
2018-11-20	2,748	2,748	2,662	2,690	17,500	2,690
2018-11-19	2,712	2,752	2,712	2,747	8,100	2,747
2018-11-16	2,683	2,712	2,666	2,711	7,500	2,711
2018-11-15	2,712	2,716	2,680	2,681	8,900	2,681
2018-11-14	2,712	2,721	2,691	2,700	11,600	2,700
2018-11-13	2,710	2,710	2,659	2,690	21,900	2,690
2018-11-12	2,804	2,808	2,716	2,716	25,900	2,716
2018-11-09	2,821	2,950	2,780	2,808	26,500	2,808
2018-11-08	2,811	2,838	2,805	2,821	9,600	2,821
2018-11-07	2,771	2,783	2,763	2,783	7,700	2,783
2018-11-06	2,756	2,786	2,720	2,759	9,700	2,759
2018-11-05	2,738	2,779	2,724	2,735	9,400	2,735
2018-11-02	2,740	2,771	2,721	2,735	8,400	2,735
2018-11-01	2,749	2,768	2,712	2,724	12,300	2,724
2018-10-31	2,779	2,804	2,727	2,756	12,900	2,756
2018-10-30	2,745	2,795	2,722	2,778	17,800	2,778
2018-10-29	2,775	2,841	2,738	2,747	12,400	2,747
2018-10-26	2,823	2,823	2,755	2,787	8,900	2,787
2018-10-25	2,800	2,840	2,760	2,773	16,300	2,773
2018-10-24	2,804	2,845	2,804	2,838	5,300	2,838
2018-10-23	2,869	2,869	2,791	2,803	12,800	2,803
2018-10-22	2,824	2,875	2,818	2,875	6,200	2,875
2018-10-19	2,806	2,831	2,806	2,812	11,500	2,812
2018-10-18	2,864	2,883	2,845	2,846	9,200	2,846
2018-10-17	2,860	2,899	2,860	2,897	6,800	2,897
2018-10-16	2,868	2,869	2,837	2,853	12,800	2,853
2018-10-15	2,908	2,917	2,859	2,862	13,800	2,862
2018-10-12	2,979	2,979	2,900	2,908	13,000	2,908
2018-10-11	2,996	3,005	2,941	2,955	18,300	2,955
2018-10-10	3,035	3,060	3,015	3,015	4,900	3,015
2018-10-09	3,000	3,040	3,000	3,035	8,100	3,035
2018-10-05	3,005	3,085	3,000	3,050	9,300	3,050
2018-10-04	3,020	3,030	2,991	3,005	9,800	3,005
2018-10-03	3,095	3,095	3,010	3,010	12,800	3,010
2018-10-02	3,135	3,135	3,090	3,095	10,800	3,095
2018-10-01	3,065	3,135	3,040	3,110	11,000	3,110
2018-09-28	3,100	3,110	3,075	3,090	9,300	3,090
2018-09-27	3,160	3,160	3,090	3,090	18,100	3,090
2018-09-26	3,145	3,200	3,030	3,175	26,500	3,175
2018-09-25	1,545	1,613	1,540	1,612	60,000	3,224
2018-09-21	1,531	1,546	1,525	1,543	37,000	3,086
2018-09-20	1,528	1,538	1,512	1,538	30,000	3,076
2018-09-19	1,511	1,528	1,502	1,525	33,000	3,050
2018-09-18	1,474	1,500	1,472	1,500	21,000	3,000
2018-09-14	1,483	1,484	1,472	1,474	30,000	2,948
2018-09-13	1,474	1,492	1,472	1,491	22,000	2,982
2018-09-12	1,473	1,473	1,462	1,464	7,000	2,928
2018-09-11	1,467	1,473	1,467	1,473	15,000	2,946
2018-09-10	1,467	1,467	1,467	1,467	7,000	2,934
2018-09-07	1,452	1,468	1,452	1,467	17,000	2,934
2018-09-06	1,457	1,457	1,446	1,452	7,000	2,904
2018-09-05	1,467	1,467	1,455	1,457	18,000	2,914
2018-09-04	1,483	1,483	1,467	1,467	13,000	2,934
2018-09-03	1,497	1,497	1,476	1,483	10,000	2,966
2018-08-31	1,490	1,500	1,480	1,497	27,000	2,994
2018-08-30	1,510	1,520	1,498	1,503	21,000	3,006
2018-08-29	1,512	1,524	1,510	1,510	12,000	3,020
2018-08-28	1,500	1,502	1,500	1,502	5,000	3,004
2018-08-27	1,503	1,516	1,503	1,511	10,000	3,022
2018-08-24	1,489	1,490	1,485	1,488	11,000	2,976
2018-08-23	1,484	1,487	1,480	1,481	7,000	2,962
2018-08-22	1,484	1,496	1,484	1,484	9,000	2,968
2018-08-21	1,493	1,499	1,484	1,484	13,000	2,968
2018-08-20	1,513	1,516	1,485	1,493	21,000	2,986
2018-08-17	1,525	1,525	1,513	1,513	10,000	3,026
2018-08-16	1,534	1,534	1,507	1,507	12,000	3,014
2018-08-15	1,545	1,545	1,525	1,528	19,000	3,056
2018-08-14	1,539	1,545	1,529	1,545	26,000	3,090
2018-08-13	1,529	1,550	1,522	1,539	41,000	3,078
2018-08-10	1,461	1,549	1,461	1,527	53,000	3,054
2018-08-09	1,476	1,482	1,476	1,482	5,000	2,964
2018-08-08	1,471	1,471	1,460	1,463	9,000	2,926
2018-08-07	1,452	1,464	1,452	1,460	8,000	2,920
2018-08-06	1,474	1,474	1,461	1,461	4,000	2,922
2018-08-03	1,474	1,475	1,471	1,474	7,000	2,948
2018-08-02	1,525	1,525	1,482	1,482	17,000	2,964
2018-08-01	1,526	1,526	1,512	1,515	11,000	3,030
2018-07-31	1,535	1,535	1,510	1,510	35,000	3,020
2018-07-30	1,518	1,538	1,503	1,535	33,000	3,070
2018-07-27	1,526	1,526	1,501	1,507	26,000	3,014
2018-07-26	1,492	1,526	1,492	1,526	37,000	3,052
2018-07-25	1,480	1,481	1,474	1,481	13,000	2,962
2018-07-24	1,466	1,479	1,462	1,468	8,000	2,936
2018-07-23	1,469	1,469	1,449	1,464	13,000	2,928
2018-07-20	1,460	1,470	1,452	1,470	13,000	2,940
2018-07-19	1,476	1,476	1,452	1,458	11,000	2,916
2018-07-18	1,484	1,484	1,454	1,471	13,000	2,942
2018-07-17	1,439	1,455	1,439	1,455	18,000	2,910
2018-07-13	1,437	1,448	1,431	1,439	16,000	2,878
2018-07-12	1,430	1,447	1,430	1,437	12,000	2,874
2018-07-11	1,437	1,440	1,429	1,429	18,000	2,858
2018-07-10	1,441	1,441	1,437	1,437	15,000	2,874
2018-07-09	1,441	1,441	1,434	1,436	12,000	2,872
2018-07-06	1,457	1,463	1,446	1,451	17,000	2,902
2018-07-05	1,469	1,477	1,456	1,459	20,000	2,918
2018-07-04	1,453	1,469	1,453	1,469	19,000	2,938
2018-07-03	1,488	1,488	1,451	1,465	26,000	2,930
2018-07-02	1,504	1,504	1,488	1,488	5,000	2,976
2018-06-29	1,496	1,504	1,496	1,504	13,000	3,008
2018-06-28	1,498	1,498	1,485	1,496	11,000	2,992
2018-06-27	1,493	1,498	1,488	1,498	7,000	2,996
2018-06-26	1,496	1,496	1,486	1,493	10,000	2,986
2018-06-25	1,501	1,504	1,486	1,496	32,000	2,992
2018-06-22	1,513	1,520	1,507	1,509	25,000	3,018
2018-06-21	1,494	1,515	1,489	1,509	16,000	3,018
2018-06-20	1,488	1,495	1,481	1,494	11,000	2,988
2018-06-19	1,499	1,505	1,487	1,487	21,000	2,974
2018-06-18	1,499	1,499	1,491	1,496	9,000	2,992
2018-06-15	1,485	1,500	1,479	1,500	32,000	3,000
2018-06-14	1,477	1,483	1,475	1,483	10,000	2,966
2018-06-13	1,483	1,485	1,472	1,477	14,000	2,954
2018-06-12	1,478	1,480	1,475	1,480	6,000	2,960
2018-06-11	1,477	1,488	1,472	1,481	17,000	2,962
2018-06-08	1,481	1,488	1,471	1,480	47,000	2,960
2018-06-07	1,470	1,475	1,469	1,472	13,000	2,944
2018-06-06	1,469	1,478	1,460	1,472	15,000	2,944
2018-06-05	1,489	1,489	1,462	1,472	43,000	2,944
2018-06-04	1,497	1,509	1,489	1,498	32,000	2,996
2018-06-01	1,479	1,500	1,479	1,489	20,000	2,978
2018-05-31	1,515	1,519	1,489	1,495	36,000	2,990
2018-05-30	1,495	1,505	1,483	1,505	12,000	3,010
2018-05-29	1,486	1,514	1,480	1,514	34,000	3,028
2018-05-28	1,490	1,490	1,476	1,477	13,000	2,954
2018-05-25	1,478	1,483	1,474	1,477	18,000	2,954
2018-05-24	1,491	1,504	1,483	1,488	21,000	2,976
2018-05-23	1,494	1,504	1,477	1,504	20,000	3,008
2018-05-22	1,510	1,510	1,498	1,508	18,000	3,016
2018-05-21	1,476	1,484	1,476	1,484	13,000	2,968
2018-05-18	1,505	1,505	1,479	1,481	12,000	2,962
2018-05-17	1,478	1,497	1,478	1,495	17,000	2,990
2018-05-16	1,491	1,491	1,470	1,477	6,000	2,954
2018-05-15	1,519	1,519	1,489	1,498	26,000	2,996
2018-05-14	1,546	1,550	1,502	1,527	46,000	3,054
2018-05-11	1,479	1,549	1,471	1,535	69,000	3,070
2018-05-10	1,495	1,495	1,480	1,487	14,000	2,974
2018-05-09	1,489	1,495	1,477	1,493	39,000	2,986
2018-05-08	1,452	1,493	1,452	1,493	25,000	2,986
2018-05-07	1,451	1,453	1,445	1,448	14,000	2,896
2018-05-02	1,464	1,464	1,447	1,463	9,000	2,926
2018-05-01	1,455	1,464	1,451	1,464	7,000	2,928
2018-04-27	1,471	1,471	1,451	1,464	12,000	2,928
2018-04-26	1,459	1,465	1,440	1,460	15,000	2,920
2018-04-25	1,425	1,453	1,425	1,453	15,000	2,906
2018-04-24	1,444	1,450	1,443	1,449	13,000	2,898
2018-04-23	1,437	1,445	1,437	1,442	6,000	2,884
2018-04-20	1,444	1,449	1,444	1,445	9,000	2,890
2018-04-19	1,450	1,450	1,436	1,445	21,000	2,890
2018-04-18	1,447	1,447	1,441	1,444	5,000	2,888
2018-04-17	1,441	1,447	1,438	1,447	8,000	2,894
2018-04-16	1,449	1,451	1,446	1,449	10,000	2,898
2018-04-13	1,449	1,449	1,436	1,449	13,000	2,898
2018-04-12	1,446	1,456	1,442	1,449	11,000	2,898
2018-04-11	1,452	1,466	1,443	1,454	12,000	2,908
2018-04-10	1,455	1,456	1,455	1,456	10,000	2,912
2018-04-09	1,432	1,463	1,428	1,463	10,000	2,926
2018-04-06	1,438	1,441	1,427	1,432	22,000	2,864
2018-04-05	1,415	1,439	1,415	1,439	21,000	2,878
2018-04-04	1,426	1,426	1,402	1,415	20,000	2,830
2018-04-03	1,427	1,439	1,409	1,422	19,000	2,844
2018-03-30	1,450	1,457	1,432	1,457	20,000	2,914
2018-03-29	1,451	1,455	1,435	1,455	20,000	2,910
2018-03-28	1,452	1,462	1,438	1,449	25,000	2,898
2018-03-27	1,461	1,497	1,461	1,490	49,000	2,980
2018-03-26	1,441	1,461	1,441	1,461	27,000	2,922
2018-03-23	1,446	1,455	1,442	1,447	31,000	2,894
2018-03-22	1,475	1,476	1,465	1,476	21,000	2,952
2018-03-20	1,483	1,483	1,470	1,476	13,000	2,952
2018-03-19	1,490	1,490	1,472	1,483	12,000	2,966
2018-03-16	1,458	1,498	1,458	1,491	33,000	2,982
2018-03-15	1,462	1,467	1,455	1,457	21,000	2,914
2018-03-14	1,441	1,453	1,441	1,452	12,000	2,904
2018-03-13	1,432	1,455	1,432	1,453	27,000	2,906
2018-03-12	1,455	1,455	1,438	1,442	15,000	2,884
2018-03-09	1,447	1,458	1,440	1,444	37,000	2,888
2018-03-08	1,476	1,476	1,442	1,442	24,000	2,884
2018-03-07	1,444	1,504	1,444	1,484	24,000	2,968
2018-03-06	1,448	1,468	1,448	1,465	13,000	2,930
2018-03-05	1,436	1,444	1,432	1,442	11,000	2,884
2018-03-02	1,471	1,480	1,436	1,436	39,000	2,872
2018-03-01	1,485	1,485	1,464	1,482	29,000	2,964
2018-02-28	1,520	1,520	1,474	1,474	60,000	2,948
2018-02-27	1,513	1,522	1,513	1,522	16,000	3,044
2018-02-26	1,500	1,505	1,485	1,505	24,000	3,010
2018-02-23	1,528	1,528	1,483	1,494	31,000	2,988
2018-02-22	1,550	1,551	1,523	1,528	19,000	3,056
2018-02-21	1,552	1,570	1,551	1,562	25,000	3,124
2018-02-20	1,589	1,589	1,557	1,560	25,000	3,120
2018-02-19	1,532	1,599	1,532	1,589	72,000	3,178
2018-02-16	1,490	1,534	1,490	1,532	79,000	3,064
2018-02-15	1,481	1,491	1,480	1,482	29,000	2,964
2018-02-14	1,491	1,491	1,480	1,483	22,000	2,966
2018-02-13	1,468	1,498	1,456	1,491	43,000	2,982
2018-02-09	1,398	1,439	1,384	1,425	39,000	2,850
2018-02-08	1,453	1,465	1,405	1,405	44,000	2,810
2018-02-07	1,406	1,440	1,406	1,428	28,000	2,856
2018-02-06	1,405	1,410	1,369	1,376	66,000	2,752
2018-02-05	1,496	1,500	1,464	1,465	46,000	2,930
2018-02-02	1,504	1,504	1,496	1,500	24,000	3,000
2018-02-01	1,499	1,506	1,493	1,504	31,000	3,008
2018-01-31	1,501	1,507	1,498	1,503	29,000	3,006
2018-01-30	1,504	1,505	1,497	1,501	34,000	3,002
2018-01-29	1,507	1,513	1,502	1,504	33,000	3,008
2018-01-26	1,500	1,509	1,498	1,505	43,000	3,010
2018-01-25	1,499	1,500	1,487	1,499	33,000	2,998
2018-01-24	1,494	1,498	1,490	1,497	22,000	2,994
2018-01-23	1,486	1,495	1,486	1,494	23,000	2,988
2018-01-22	1,491	1,491	1,472	1,483	31,000	2,966
2018-01-19	1,491	1,493	1,486	1,492	25,000	2,984
2018-01-18	1,500	1,510	1,487	1,491	40,000	2,982
2018-01-17	1,495	1,505	1,490	1,499	36,000	2,998
2018-01-16	1,473	1,499	1,473	1,493	45,000	2,986
2018-01-15	1,465	1,476	1,464	1,472	28,000	2,944
2018-01-12	1,465	1,465	1,455	1,461	40,000	2,922
2018-01-11	1,463	1,465	1,454	1,465	19,000	2,930
2018-01-10	1,458	1,464	1,455	1,457	22,000	2,914
2018-01-09	1,443	1,456	1,442	1,455	35,000	2,910
2018-01-05	1,435	1,443	1,426	1,443	30,000	2,886
2018-01-04	1,427	1,435	1,424	1,435	18,000	2,870

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

2899 (株)永谷園ホールディングス の時系列データ [2018年度]

2899 (株)永谷園ホールディングスの時系列データ [2018年度]