2899 (株)永谷園ホールディングスの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,288	2,288	2,256	2,267	9,900	2,267
2020-12-29	2,270	2,289	2,261	2,289	14,600	2,289
2020-12-28	2,285	2,285	2,240	2,265	20,400	2,265
2020-12-25	2,289	2,290	2,258	2,266	15,900	2,266
2020-12-24	2,281	2,305	2,258	2,269	11,700	2,269
2020-12-23	2,262	2,286	2,262	2,277	10,200	2,277
2020-12-22	2,285	2,285	2,255	2,278	11,400	2,278
2020-12-21	2,297	2,297	2,256	2,274	8,500	2,274
2020-12-18	2,280	2,292	2,269	2,292	10,400	2,292
2020-12-17	2,275	2,291	2,260	2,281	10,800	2,281
2020-12-16	2,293	2,294	2,264	2,281	9,000	2,281
2020-12-15	2,291	2,323	2,277	2,286	13,300	2,286
2020-12-14	2,313	2,343	2,299	2,314	17,300	2,314
2020-12-11	2,288	2,317	2,261	2,317	35,600	2,317
2020-12-10	2,263	2,267	2,233	2,234	14,700	2,234
2020-12-09	2,251	2,271	2,246	2,263	14,300	2,263
2020-12-08	2,246	2,263	2,246	2,253	7,200	2,253
2020-12-07	2,276	2,294	2,246	2,260	9,600	2,260
2020-12-04	2,250	2,277	2,250	2,275	5,700	2,275
2020-12-03	2,308	2,314	2,250	2,260	20,000	2,260
2020-12-02	2,271	2,320	2,253	2,289	19,600	2,289
2020-12-01	2,258	2,280	2,242	2,251	19,400	2,251
2020-11-30	2,315	2,316	2,250	2,250	12,100	2,250
2020-11-27	2,313	2,339	2,307	2,314	13,800	2,314
2020-11-26	2,367	2,367	2,319	2,337	10,800	2,337
2020-11-25	2,409	2,409	2,350	2,350	10,000	2,350
2020-11-24	2,407	2,440	2,373	2,378	13,700	2,378
2020-11-20	2,359	2,393	2,359	2,383	6,700	2,383
2020-11-19	2,386	2,399	2,379	2,383	7,700	2,383
2020-11-18	2,421	2,421	2,378	2,395	7,600	2,395
2020-11-17	2,441	2,443	2,379	2,416	12,300	2,416
2020-11-16	2,405	2,447	2,353	2,437	30,600	2,437
2020-11-13	2,430	2,448	2,393	2,412	14,000	2,412
2020-11-12	2,448	2,451	2,419	2,449	8,500	2,449
2020-11-11	2,432	2,450	2,393	2,450	15,700	2,450
2020-11-10	2,410	2,430	2,370	2,399	22,600	2,399
2020-11-09	2,371	2,377	2,326	2,360	13,100	2,360
2020-11-06	2,306	2,360	2,299	2,360	11,900	2,360
2020-11-05	2,245	2,319	2,234	2,306	14,400	2,306
2020-11-04	2,288	2,288	2,226	2,231	16,200	2,231
2020-11-02	2,206	2,256	2,206	2,252	13,200	2,252
2020-10-30	2,248	2,248	2,195	2,216	10,700	2,216
2020-10-29	2,277	2,278	2,241	2,241	10,500	2,241
2020-10-28	2,342	2,342	2,261	2,289	18,500	2,289
2020-10-27	2,342	2,344	2,312	2,344	6,500	2,344
2020-10-26	2,377	2,377	2,327	2,327	7,300	2,327
2020-10-23	2,343	2,345	2,323	2,331	5,200	2,331
2020-10-22	2,366	2,375	2,325	2,326	8,300	2,326
2020-10-21	2,353	2,377	2,353	2,356	6,400	2,356
2020-10-20	2,381	2,406	2,357	2,369	9,600	2,369
2020-10-19	2,345	2,393	2,345	2,372	6,300	2,372
2020-10-16	2,377	2,377	2,328	2,345	5,700	2,345
2020-10-15	2,412	2,418	2,365	2,365	5,400	2,365
2020-10-14	2,422	2,432	2,399	2,429	6,900	2,429
2020-10-13	2,431	2,446	2,400	2,420	8,200	2,420
2020-10-12	2,460	2,461	2,420	2,430	6,800	2,430
2020-10-09	2,460	2,475	2,424	2,435	12,800	2,435
2020-10-08	2,503	2,525	2,412	2,459	18,800	2,459
2020-10-07	2,479	2,538	2,471	2,501	18,000	2,501
2020-10-06	2,487	2,560	2,483	2,517	23,900	2,517
2020-10-05	2,450	2,506	2,450	2,470	24,500	2,470
2020-10-02	2,478	2,478	2,353	2,357	28,200	2,357
2020-09-30	2,514	2,528	2,472	2,480	26,200	2,480
2020-09-29	2,495	2,546	2,443	2,514	35,800	2,514
2020-09-28	2,445	2,495	2,427	2,491	34,600	2,491
2020-09-25	2,374	2,417	2,371	2,395	23,300	2,395
2020-09-24	2,349	2,374	2,335	2,359	24,700	2,359
2020-09-23	2,340	2,350	2,331	2,349	17,000	2,349
2020-09-18	2,332	2,344	2,319	2,344	16,300	2,344
2020-09-17	2,309	2,341	2,290	2,332	19,900	2,332
2020-09-16	2,312	2,343	2,312	2,343	11,500	2,343
2020-09-15	2,265	2,309	2,253	2,309	12,700	2,309
2020-09-14	2,266	2,266	2,243	2,265	10,800	2,265
2020-09-11	2,257	2,261	2,233	2,246	14,200	2,246
2020-09-10	2,250	2,257	2,239	2,244	8,900	2,244
2020-09-09	2,240	2,249	2,232	2,242	10,500	2,242
2020-09-08	2,235	2,259	2,222	2,259	8,400	2,259
2020-09-07	2,222	2,240	2,216	2,235	11,100	2,235
2020-09-04	2,205	2,223	2,200	2,200	8,700	2,200
2020-09-03	2,247	2,247	2,212	2,225	5,300	2,225
2020-09-02	2,249	2,249	2,215	2,225	4,100	2,225
2020-09-01	2,253	2,253	2,223	2,227	7,200	2,227
2020-08-31	2,229	2,251	2,229	2,249	5,700	2,249
2020-08-28	2,243	2,283	2,214	2,225	17,500	2,225
2020-08-27	2,253	2,256	2,236	2,256	4,700	2,256
2020-08-26	2,254	2,258	2,230	2,252	6,100	2,252
2020-08-25	2,265	2,265	2,245	2,250	10,900	2,250
2020-08-24	2,240	2,240	2,225	2,230	4,400	2,230
2020-08-21	2,262	2,262	2,226	2,240	2,900	2,240
2020-08-20	2,267	2,271	2,236	2,242	7,800	2,242
2020-08-19	2,239	2,261	2,237	2,259	5,400	2,259
2020-08-18	2,201	2,263	2,201	2,250	11,200	2,250
2020-08-17	2,252	2,252	2,205	2,205	10,900	2,205
2020-08-14	2,260	2,266	2,247	2,264	11,000	2,264
2020-08-13	2,243	2,266	2,220	2,266	19,200	2,266
2020-08-12	2,222	2,243	2,216	2,242	17,600	2,242
2020-08-11	2,201	2,217	2,122	2,215	35,900	2,215
2020-08-07	2,229	2,320	2,229	2,296	40,400	2,296
2020-08-06	2,229	2,229	2,184	2,229	13,000	2,229
2020-08-05	2,187	2,228	2,177	2,218	11,600	2,218
2020-08-04	2,159	2,181	2,155	2,181	6,500	2,181
2020-08-03	2,129	2,141	2,112	2,126	7,100	2,126
2020-07-31	2,149	2,149	2,100	2,101	10,300	2,101
2020-07-30	2,167	2,170	2,136	2,140	6,400	2,140
2020-07-29	2,182	2,190	2,153	2,161	4,600	2,161
2020-07-28	2,197	2,197	2,168	2,180	7,500	2,180
2020-07-27	2,209	2,209	2,144	2,196	15,300	2,196
2020-07-22	2,182	2,182	2,141	2,141	9,400	2,141
2020-07-21	2,186	2,193	2,137	2,193	12,300	2,193
2020-07-20	2,189	2,189	2,161	2,186	4,300	2,186
2020-07-17	2,171	2,179	2,155	2,163	5,800	2,163
2020-07-16	2,176	2,176	2,158	2,159	3,100	2,159
2020-07-15	2,150	2,184	2,139	2,178	7,500	2,178
2020-07-14	2,128	2,150	2,128	2,150	5,800	2,150
2020-07-13	2,137	2,150	2,123	2,150	7,400	2,150
2020-07-10	2,130	2,141	2,100	2,100	8,600	2,100
2020-07-09	2,144	2,146	2,130	2,139	5,000	2,139
2020-07-08	2,169	2,205	2,143	2,143	11,300	2,143
2020-07-07	2,174	2,189	2,162	2,182	7,800	2,182
2020-07-06	2,172	2,181	2,154	2,168	5,200	2,168
2020-07-03	2,117	2,152	2,117	2,152	4,200	2,152
2020-07-02	2,138	2,160	2,130	2,139	9,500	2,139
2020-07-01	2,165	2,165	2,113	2,113	10,300	2,113
2020-06-30	2,211	2,217	2,162	2,162	6,300	2,162
2020-06-29	2,163	2,211	2,162	2,203	6,200	2,203
2020-06-26	2,183	2,206	2,147	2,206	13,500	2,206
2020-06-25	2,135	2,155	2,135	2,145	8,100	2,145
2020-06-24	2,168	2,173	2,138	2,138	5,700	2,138
2020-06-23	2,176	2,185	2,155	2,168	9,100	2,168
2020-06-22	2,173	2,193	2,171	2,184	5,500	2,184
2020-06-19	2,174	2,179	2,155	2,168	5,900	2,168
2020-06-18	2,199	2,199	2,159	2,172	6,900	2,172
2020-06-17	2,197	2,210	2,180	2,182	11,500	2,182
2020-06-16	2,169	2,204	2,147	2,204	16,200	2,204
2020-06-15	2,137	2,155	2,121	2,132	9,600	2,132
2020-06-12	2,162	2,162	2,126	2,137	24,100	2,137
2020-06-11	2,186	2,199	2,160	2,162	12,200	2,162
2020-06-10	2,188	2,199	2,183	2,194	10,100	2,194
2020-06-09	2,193	2,204	2,185	2,188	10,100	2,188
2020-06-08	2,230	2,230	2,181	2,199	21,700	2,199
2020-06-05	2,221	2,234	2,213	2,221	13,200	2,221
2020-06-04	2,233	2,247	2,209	2,247	17,900	2,247
2020-06-03	2,235	2,235	2,210	2,233	14,500	2,233
2020-06-02	2,228	2,235	2,212	2,230	13,000	2,230
2020-06-01	2,231	2,243	2,206	2,228	13,500	2,228
2020-05-29	2,214	2,223	2,197	2,203	16,700	2,203
2020-05-28	2,234	2,234	2,183	2,215	32,000	2,215
2020-05-27	2,235	2,235	2,200	2,232	13,200	2,232
2020-05-26	2,236	2,236	2,182	2,233	14,500	2,233
2020-05-25	2,280	2,299	2,180	2,209	32,700	2,209
2020-05-22	2,249	2,278	2,230	2,237	22,100	2,237
2020-05-21	2,229	2,229	2,199	2,224	11,800	2,224
2020-05-20	2,210	2,225	2,209	2,225	10,600	2,225
2020-05-19	2,235	2,239	2,167	2,211	13,300	2,211
2020-05-18	2,187	2,216	2,178	2,210	8,700	2,210
2020-05-15	2,180	2,210	2,150	2,193	8,300	2,193
2020-05-14	2,230	2,233	2,178	2,178	6,800	2,178
2020-05-13	2,182	2,235	2,182	2,220	8,300	2,220
2020-05-12	2,195	2,239	2,195	2,218	10,100	2,218
2020-05-11	2,221	2,225	2,189	2,205	7,000	2,205
2020-05-08	2,185	2,216	2,172	2,216	8,400	2,216
2020-05-07	2,239	2,243	2,157	2,185	13,300	2,185
2020-05-01	2,220	2,233	2,200	2,211	9,100	2,211
2020-04-30	2,263	2,263	2,208	2,218	16,000	2,218
2020-04-28	2,268	2,268	2,212	2,213	14,400	2,213
2020-04-27	2,300	2,300	2,217	2,259	15,000	2,259
2020-04-24	2,234	2,250	2,200	2,250	14,700	2,250
2020-04-23	2,213	2,222	2,181	2,220	11,000	2,220
2020-04-22	2,201	2,219	2,176	2,187	17,800	2,187
2020-04-21	2,174	2,204	2,170	2,199	8,400	2,199
2020-04-20	2,166	2,178	2,150	2,174	13,700	2,174
2020-04-17	2,268	2,268	2,173	2,173	19,600	2,173
2020-04-16	2,089	2,244	2,089	2,244	26,300	2,244
2020-04-15	2,176	2,191	2,072	2,080	18,600	2,080
2020-04-14	2,182	2,187	2,145	2,168	11,900	2,168
2020-04-13	2,181	2,181	2,140	2,174	10,100	2,174
2020-04-10	2,142	2,155	2,100	2,146	11,700	2,146
2020-04-09	2,200	2,200	2,119	2,150	13,600	2,150
2020-04-08	2,150	2,215	2,134	2,203	20,300	2,203
2020-04-07	2,130	2,153	2,090	2,153	11,600	2,153
2020-04-06	2,025	2,126	2,017	2,126	20,300	2,126
2020-04-03	2,064	2,134	2,013	2,018	15,500	2,018
2020-04-02	2,110	2,171	2,073	2,102	15,200	2,102
2020-04-01	2,177	2,208	2,130	2,141	18,400	2,141
2020-03-31	2,254	2,304	2,181	2,210	26,000	2,210
2020-03-30	2,205	2,334	2,186	2,334	42,300	2,334
2020-03-27	2,320	2,370	2,282	2,370	64,600	2,370
2020-03-26	2,222	2,313	2,163	2,303	49,000	2,303
2020-03-25	2,172	2,200	2,112	2,200	25,100	2,200
2020-03-24	2,187	2,187	2,085	2,139	24,100	2,139
2020-03-23	2,188	2,188	2,062	2,132	44,300	2,132
2020-03-19	2,090	2,240	2,078	2,240	49,600	2,240
2020-03-18	2,025	2,098	2,025	2,061	25,400	2,061
2020-03-17	1,850	2,046	1,813	2,023	34,100	2,023
2020-03-16	1,887	1,935	1,862	1,877	23,500	1,877
2020-03-13	1,855	1,882	1,776	1,853	53,600	1,853
2020-03-12	1,970	1,970	1,901	1,918	31,000	1,918
2020-03-11	1,970	2,027	1,970	1,981	25,800	1,981
2020-03-10	1,959	1,993	1,891	1,983	43,300	1,983
2020-03-09	2,000	2,013	1,976	1,980	41,400	1,980
2020-03-06	2,030	2,071	1,998	2,001	31,400	2,001
2020-03-05	2,031	2,050	2,020	2,030	17,900	2,030
2020-03-04	2,000	2,024	1,973	2,007	21,900	2,007
2020-03-03	2,085	2,101	2,000	2,000	27,000	2,000
2020-03-02	2,015	2,119	2,015	2,084	37,000	2,084
2020-02-28	2,010	2,027	1,995	2,015	38,700	2,015
2020-02-27	2,018	2,056	2,017	2,036	21,500	2,036
2020-02-26	2,039	2,039	2,002	2,017	25,200	2,017
2020-02-25	2,100	2,102	2,033	2,035	35,200	2,035
2020-02-21	2,122	2,128	2,111	2,117	11,300	2,117
2020-02-20	2,144	2,146	2,121	2,121	7,100	2,121
2020-02-19	2,121	2,137	2,121	2,127	6,100	2,127
2020-02-18	2,154	2,154	2,115	2,122	8,600	2,122
2020-02-17	2,156	2,159	2,130	2,142	14,200	2,142
2020-02-14	2,179	2,195	2,167	2,193	9,000	2,193
2020-02-13	2,203	2,203	2,171	2,172	8,200	2,172
2020-02-12	2,220	2,223	2,192	2,209	15,600	2,209
2020-02-10	2,205	2,219	2,205	2,217	10,300	2,217
2020-02-07	2,197	2,215	2,192	2,198	8,600	2,198
2020-02-06	2,185	2,217	2,174	2,197	13,600	2,197
2020-02-05	2,168	2,182	2,165	2,171	6,500	2,171
2020-02-04	2,130	2,171	2,130	2,171	5,400	2,171
2020-02-03	2,123	2,142	2,122	2,130	5,800	2,130
2020-01-31	2,128	2,169	2,127	2,161	9,700	2,161
2020-01-30	2,150	2,156	2,118	2,128	8,900	2,128
2020-01-29	2,144	2,160	2,140	2,157	6,300	2,157
2020-01-28	2,138	2,166	2,120	2,144	17,100	2,144
2020-01-27	2,170	2,170	2,124	2,145	20,500	2,145
2020-01-24	2,173	2,181	2,161	2,168	8,100	2,168
2020-01-23	2,181	2,189	2,172	2,172	4,900	2,172
2020-01-22	2,161	2,191	2,161	2,182	9,100	2,182
2020-01-21	2,161	2,173	2,161	2,167	6,200	2,167
2020-01-20	2,153	2,182	2,153	2,167	9,700	2,167
2020-01-17	2,177	2,179	2,152	2,152	7,300	2,152
2020-01-16	2,174	2,193	2,169	2,177	9,100	2,177
2020-01-15	2,170	2,181	2,168	2,175	9,700	2,175
2020-01-14	2,198	2,198	2,156	2,170	11,400	2,170
2020-01-10	2,194	2,202	2,176	2,180	6,000	2,180
2020-01-09	2,176	2,210	2,175	2,175	11,100	2,175
2020-01-08	2,172	2,179	2,128	2,164	11,300	2,164
2020-01-07	2,140	2,193	2,140	2,181	10,500	2,181
2020-01-06	2,178	2,178	2,129	2,136	16,800	2,136

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 [2020年度]

2899 (株)永谷園ホールディングスの時系列データ [2020年度]