2899 (株)永谷園ホールディングスの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,202	2,205	2,187	2,194	6,000	2,194
2019-12-27	2,215	2,215	2,195	2,205	6,500	2,205
2019-12-26	2,166	2,208	2,166	2,208	15,700	2,208
2019-12-25	2,187	2,187	2,168	2,174	10,000	2,174
2019-12-24	2,178	2,180	2,171	2,179	3,600	2,179
2019-12-23	2,175	2,187	2,157	2,162	10,400	2,162
2019-12-20	2,171	2,182	2,156	2,169	9,700	2,169
2019-12-19	2,159	2,169	2,143	2,154	10,600	2,154
2019-12-18	2,188	2,188	2,137	2,147	17,800	2,147
2019-12-17	2,209	2,209	2,158	2,176	20,300	2,176
2019-12-16	2,178	2,189	2,169	2,171	6,100	2,171
2019-12-13	2,198	2,200	2,155	2,163	23,600	2,163
2019-12-12	2,199	2,199	2,154	2,154	8,300	2,154
2019-12-11	2,200	2,202	2,174	2,186	7,000	2,186
2019-12-10	2,198	2,218	2,189	2,189	9,700	2,189
2019-12-09	2,200	2,205	2,186	2,198	7,900	2,198
2019-12-06	2,177	2,204	2,165	2,190	25,200	2,190
2019-12-05	2,155	2,164	2,138	2,164	10,900	2,164
2019-12-04	2,141	2,160	2,135	2,155	7,300	2,155
2019-12-03	2,152	2,157	2,131	2,142	8,000	2,142
2019-12-02	2,150	2,165	2,141	2,152	8,900	2,152
2019-11-29	2,155	2,155	2,146	2,150	2,500	2,150
2019-11-28	2,139	2,146	2,127	2,140	6,100	2,140
2019-11-27	2,153	2,159	2,136	2,139	11,400	2,139
2019-11-26	2,192	2,192	2,156	2,156	10,600	2,156
2019-11-25	2,205	2,212	2,174	2,177	15,700	2,177
2019-11-22	2,181	2,205	2,181	2,196	7,200	2,196
2019-11-21	2,177	2,193	2,163	2,193	7,500	2,193
2019-11-20	2,177	2,179	2,157	2,172	9,500	2,172
2019-11-19	2,195	2,195	2,170	2,177	8,100	2,177
2019-11-18	2,198	2,206	2,184	2,195	9,200	2,195
2019-11-15	2,156	2,199	2,156	2,199	8,900	2,199
2019-11-14	2,165	2,175	2,138	2,146	7,900	2,146
2019-11-13	2,180	2,195	2,157	2,157	14,000	2,157
2019-11-12	2,203	2,205	2,174	2,205	15,400	2,205
2019-11-11	2,244	2,287	2,180	2,181	45,200	2,181
2019-11-08	2,170	2,173	2,133	2,144	22,000	2,144
2019-11-07	2,148	2,172	2,147	2,160	7,300	2,160
2019-11-06	2,184	2,196	2,148	2,148	13,500	2,148
2019-11-05	2,200	2,200	2,163	2,193	17,400	2,193
2019-11-01	2,155	2,192	2,148	2,150	8,300	2,150
2019-10-31	2,180	2,231	2,155	2,155	30,600	2,155
2019-10-30	2,110	2,180	2,082	2,154	64,700	2,154
2019-10-29	2,121	2,156	2,110	2,110	24,700	2,110
2019-10-28	2,117	2,120	2,095	2,120	18,600	2,120
2019-10-25	2,092	2,108	2,071	2,097	18,200	2,097
2019-10-24	2,111	2,122	2,081	2,081	13,500	2,081
2019-10-23	2,090	2,105	2,072	2,105	6,800	2,105
2019-10-21	2,081	2,105	2,061	2,085	8,300	2,085
2019-10-18	2,097	2,111	2,080	2,081	13,700	2,081
2019-10-17	2,128	2,128	2,095	2,097	12,700	2,097
2019-10-16	2,100	2,154	2,100	2,136	16,400	2,136
2019-10-15	2,081	2,096	2,077	2,094	16,200	2,094
2019-10-11	2,067	2,068	2,032	2,055	12,200	2,055
2019-10-10	2,062	2,065	2,038	2,059	9,700	2,059
2019-10-09	2,040	2,063	2,031	2,062	10,500	2,062
2019-10-08	2,040	2,062	2,019	2,062	19,700	2,062
2019-10-07	2,036	2,043	2,005	2,022	18,300	2,022
2019-10-04	2,039	2,039	2,004	2,034	11,300	2,034
2019-10-03	2,057	2,057	2,030	2,039	14,000	2,039
2019-10-02	2,095	2,114	2,071	2,074	13,600	2,074
2019-10-01	2,055	2,099	2,055	2,099	7,500	2,099
2019-09-30	2,088	2,088	2,029	2,046	15,800	2,046
2019-09-27	2,175	2,175	2,076	2,099	28,500	2,099
2019-09-26	2,192	2,217	2,186	2,201	27,800	2,201
2019-09-25	2,142	2,168	2,125	2,168	9,300	2,168
2019-09-24	2,179	2,179	2,150	2,160	9,000	2,160
2019-09-20	2,169	2,178	2,146	2,169	14,200	2,169
2019-09-19	2,131	2,184	2,131	2,179	17,000	2,179
2019-09-18	2,158	2,163	2,126	2,126	11,200	2,126
2019-09-17	2,139	2,150	2,121	2,150	14,800	2,150
2019-09-13	2,128	2,146	2,116	2,142	28,300	2,142
2019-09-12	2,107	2,129	2,104	2,121	15,800	2,121
2019-09-11	2,061	2,131	2,061	2,131	18,400	2,131
2019-09-10	2,072	2,084	2,057	2,073	8,200	2,073
2019-09-09	2,031	2,070	2,023	2,070	9,000	2,070
2019-09-06	2,042	2,046	2,014	2,019	6,600	2,019
2019-09-05	1,982	2,051	1,982	2,039	13,000	2,039
2019-09-04	2,000	2,010	1,976	1,976	8,000	1,976
2019-09-03	1,982	2,017	1,971	2,014	8,800	2,014
2019-09-02	2,009	2,009	1,981	1,983	4,100	1,983
2019-08-30	1,963	2,035	1,963	2,011	20,000	2,011
2019-08-29	1,965	1,973	1,960	1,960	7,300	1,960
2019-08-28	1,964	1,975	1,956	1,975	10,300	1,975
2019-08-27	1,963	1,995	1,963	1,964	9,100	1,964
2019-08-26	2,021	2,021	1,960	1,960	23,300	1,960
2019-08-23	2,039	2,039	2,005	2,022	8,200	2,022
2019-08-22	2,001	2,013	2,001	2,003	3,500	2,003
2019-08-21	2,000	2,015	1,990	1,999	7,600	1,999
2019-08-20	1,996	2,020	1,995	2,018	6,200	2,018
2019-08-19	1,995	1,996	1,984	1,985	5,500	1,985
2019-08-16	1,984	2,005	1,978	1,997	7,700	1,997
2019-08-15	1,985	2,003	1,969	1,996	10,000	1,996
2019-08-14	1,984	2,011	1,984	2,003	7,300	2,003
2019-08-13	2,001	2,013	1,971	1,994	25,200	1,994
2019-08-09	2,038	2,060	2,030	2,050	7,900	2,050
2019-08-08	2,020	2,052	2,009	2,014	8,700	2,014
2019-08-07	2,021	2,054	2,000	2,044	10,200	2,044
2019-08-06	1,995	2,048	1,980	2,032	15,700	2,032
2019-08-05	2,039	2,044	2,000	2,013	15,200	2,013
2019-08-02	2,085	2,085	2,020	2,040	16,200	2,040
2019-08-01	2,075	2,092	2,058	2,092	4,200	2,092
2019-07-31	2,090	2,096	2,075	2,075	9,100	2,075
2019-07-30	2,079	2,116	2,075	2,108	15,700	2,108
2019-07-29	2,082	2,086	2,075	2,079	3,000	2,079
2019-07-26	2,092	2,099	2,070	2,081	9,300	2,081
2019-07-25	2,074	2,100	2,065	2,095	10,700	2,095
2019-07-24	2,080	2,080	2,049	2,049	11,600	2,049
2019-07-23	2,070	2,090	2,070	2,080	5,300	2,080
2019-07-22	2,089	2,089	2,051	2,060	9,500	2,060
2019-07-19	2,040	2,103	2,040	2,076	9,700	2,076
2019-07-18	2,126	2,126	2,022	2,036	23,300	2,036
2019-07-17	2,141	2,141	2,102	2,116	8,800	2,116
2019-07-16	2,164	2,168	2,141	2,141	7,100	2,141
2019-07-12	2,157	2,168	2,148	2,164	7,700	2,164
2019-07-11	2,141	2,167	2,137	2,147	7,800	2,147
2019-07-10	2,154	2,160	2,137	2,139	12,000	2,139
2019-07-09	2,162	2,195	2,151	2,154	12,400	2,154
2019-07-08	2,222	2,222	2,162	2,170	12,700	2,170
2019-07-05	2,195	2,223	2,163	2,220	23,500	2,220
2019-07-04	2,160	2,209	2,160	2,197	11,800	2,197
2019-07-03	2,136	2,166	2,136	2,160	5,100	2,160
2019-07-02	2,114	2,150	2,110	2,136	9,100	2,136
2019-07-01	2,093	2,125	2,091	2,093	16,700	2,093
2019-06-28	2,119	2,140	2,089	2,089	8,500	2,089
2019-06-27	2,108	2,136	2,100	2,114	10,200	2,114
2019-06-26	2,101	2,115	2,077	2,108	8,900	2,108
2019-06-25	2,076	2,108	2,076	2,085	5,700	2,085
2019-06-24	2,097	2,097	2,075	2,075	5,900	2,075
2019-06-21	2,107	2,109	2,086	2,086	11,000	2,086
2019-06-20	2,154	2,154	2,106	2,106	5,500	2,106
2019-06-19	2,104	2,149	2,104	2,144	7,300	2,144
2019-06-18	2,160	2,160	2,101	2,101	8,200	2,101
2019-06-17	2,190	2,190	2,134	2,134	8,300	2,134
2019-06-14	2,157	2,185	2,157	2,183	7,900	2,183
2019-06-13	2,204	2,208	2,160	2,160	11,200	2,160
2019-06-12	2,254	2,254	2,203	2,203	11,000	2,203
2019-06-11	2,227	2,249	2,196	2,249	12,000	2,249
2019-06-10	2,259	2,265	2,222	2,245	12,900	2,245
2019-06-07	2,268	2,269	2,218	2,246	21,600	2,246
2019-06-06	2,236	2,236	2,203	2,218	3,300	2,218
2019-06-05	2,200	2,245	2,175	2,237	13,700	2,237
2019-06-04	2,127	2,152	2,115	2,150	8,100	2,150
2019-06-03	2,136	2,136	2,101	2,105	6,900	2,105
2019-05-31	2,147	2,155	2,120	2,143	10,900	2,143
2019-05-30	2,185	2,185	2,144	2,163	10,000	2,163
2019-05-29	2,249	2,249	2,182	2,182	10,500	2,182
2019-05-28	2,290	2,312	2,226	2,256	20,900	2,256
2019-05-27	2,323	2,330	2,283	2,311	14,700	2,311
2019-05-24	2,260	2,318	2,239	2,315	16,100	2,315
2019-05-23	2,225	2,257	2,222	2,254	16,200	2,254
2019-05-22	2,219	2,219	2,192	2,196	9,000	2,196
2019-05-21	2,151	2,190	2,145	2,190	9,800	2,190
2019-05-20	2,151	2,151	2,120	2,146	7,100	2,146
2019-05-17	2,142	2,142	2,065	2,101	20,700	2,101
2019-05-16	2,059	2,175	2,051	2,092	27,900	2,092
2019-05-15	2,016	2,046	2,010	2,035	14,100	2,035
2019-05-14	2,017	2,027	2,000	2,015	16,800	2,015
2019-05-13	2,054	2,055	2,015	2,018	16,900	2,018
2019-05-10	2,098	2,105	2,052	2,052	16,300	2,052
2019-05-09	2,159	2,159	2,089	2,098	23,000	2,098
2019-05-08	2,230	2,230	2,159	2,171	20,700	2,171
2019-05-07	2,244	2,254	2,225	2,229	9,500	2,229
2019-04-26	2,252	2,256	2,230	2,242	9,600	2,242
2019-04-25	2,243	2,246	2,222	2,234	10,300	2,234
2019-04-24	2,301	2,313	2,240	2,243	12,000	2,243
2019-04-23	2,270	2,310	2,261	2,310	8,000	2,310
2019-04-22	2,250	2,274	2,225	2,270	31,500	2,270
2019-04-19	2,341	2,349	2,311	2,317	3,900	2,317
2019-04-18	2,364	2,365	2,320	2,341	6,200	2,341
2019-04-17	2,355	2,363	2,340	2,355	6,000	2,355
2019-04-16	2,375	2,390	2,354	2,354	10,400	2,354
2019-04-15	2,371	2,420	2,360	2,413	16,700	2,413
2019-04-12	2,318	2,340	2,301	2,327	8,900	2,327
2019-04-11	2,318	2,342	2,300	2,304	13,000	2,304
2019-04-10	2,356	2,362	2,315	2,316	12,700	2,316
2019-04-09	2,375	2,375	2,343	2,362	10,100	2,362
2019-04-08	2,446	2,446	2,385	2,387	9,200	2,387
2019-04-05	2,479	2,479	2,433	2,450	5,800	2,450
2019-04-04	2,460	2,485	2,460	2,471	9,000	2,471
2019-04-03	2,456	2,498	2,432	2,498	9,100	2,498
2019-04-02	2,527	2,527	2,460	2,469	6,000	2,469
2019-04-01	2,524	2,552	2,510	2,526	11,900	2,526
2019-03-29	2,458	2,500	2,458	2,485	6,900	2,485
2019-03-28	2,554	2,554	2,452	2,455	17,000	2,455
2019-03-27	2,629	2,643	2,561	2,579	23,500	2,579
2019-03-26	2,586	2,664	2,585	2,663	40,300	2,663
2019-03-25	2,618	2,618	2,547	2,556	15,800	2,556
2019-03-22	2,629	2,644	2,623	2,644	9,700	2,644
2019-03-20	2,645	2,674	2,631	2,643	11,000	2,643
2019-03-19	2,667	2,667	2,617	2,645	11,600	2,645
2019-03-18	2,633	2,670	2,605	2,667	20,600	2,667
2019-03-15	2,494	2,694	2,494	2,694	22,300	2,694
2019-03-14	2,529	2,529	2,482	2,494	9,500	2,494
2019-03-13	2,537	2,544	2,479	2,490	15,500	2,490
2019-03-12	2,525	2,564	2,513	2,560	12,800	2,560
2019-03-11	2,467	2,511	2,467	2,511	8,300	2,511
2019-03-08	2,488	2,512	2,454	2,454	16,800	2,454
2019-03-07	2,476	2,544	2,475	2,525	15,200	2,525
2019-03-06	2,475	2,490	2,465	2,480	9,000	2,480
2019-03-05	2,430	2,476	2,430	2,476	7,600	2,476
2019-03-04	2,391	2,446	2,391	2,446	9,800	2,446
2019-03-01	2,384	2,404	2,384	2,390	7,900	2,390
2019-02-28	2,398	2,398	2,371	2,383	8,700	2,383
2019-02-27	2,392	2,429	2,384	2,393	10,000	2,393
2019-02-26	2,381	2,396	2,371	2,392	8,200	2,392
2019-02-25	2,371	2,395	2,362	2,385	11,900	2,385
2019-02-22	2,392	2,392	2,363	2,369	7,600	2,369
2019-02-21	2,400	2,410	2,380	2,406	4,400	2,406
2019-02-20	2,411	2,433	2,382	2,400	10,400	2,400
2019-02-19	2,401	2,448	2,401	2,419	10,400	2,419
2019-02-18	2,444	2,444	2,400	2,409	7,600	2,409
2019-02-15	2,390	2,417	2,360	2,417	4,000	2,417
2019-02-14	2,350	2,414	2,350	2,393	8,100	2,393
2019-02-13	2,370	2,370	2,337	2,350	6,700	2,350
2019-02-12	2,302	2,378	2,302	2,370	12,800	2,370
2019-02-08	2,395	2,409	2,302	2,302	16,800	2,302
2019-02-07	2,430	2,437	2,400	2,412	4,500	2,412
2019-02-06	2,444	2,444	2,425	2,430	4,500	2,430
2019-02-05	2,370	2,434	2,370	2,434	6,900	2,434
2019-02-04	2,362	2,412	2,362	2,367	13,000	2,367
2019-02-01	2,352	2,359	2,305	2,322	9,700	2,322
2019-01-31	2,331	2,385	2,322	2,354	10,100	2,354
2019-01-30	2,420	2,420	2,318	2,330	18,200	2,330
2019-01-29	2,450	2,450	2,415	2,420	8,200	2,420
2019-01-28	2,509	2,509	2,457	2,457	11,200	2,457
2019-01-25	2,519	2,545	2,504	2,511	7,300	2,511
2019-01-24	2,498	2,530	2,494	2,501	3,500	2,501
2019-01-23	2,489	2,503	2,479	2,498	5,300	2,498
2019-01-22	2,542	2,548	2,502	2,517	4,900	2,517
2019-01-21	2,509	2,530	2,499	2,522	5,800	2,522
2019-01-18	2,470	2,543	2,456	2,497	10,600	2,497
2019-01-17	2,455	2,470	2,450	2,470	5,100	2,470
2019-01-16	2,485	2,502	2,451	2,454	6,800	2,454
2019-01-15	2,458	2,510	2,455	2,509	7,800	2,509
2019-01-11	2,520	2,520	2,472	2,488	6,500	2,488
2019-01-10	2,499	2,522	2,475	2,520	7,600	2,520
2019-01-09	2,466	2,517	2,465	2,508	8,100	2,508
2019-01-08	2,470	2,480	2,441	2,456	8,400	2,456
2019-01-07	2,499	2,499	2,431	2,470	10,600	2,470
2019-01-04	2,358	2,417	2,329	2,402	11,100	2,402

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 [2019年度]

2899 (株)永谷園ホールディングスの時系列データ [2019年度]