2899 (株)永谷園ホールディングスの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,040	2,040	2,022	2,022	4,700	2,022
2022-12-29	2,005	2,036	2,003	2,036	15,800	2,036
2022-12-28	2,014	2,024	2,011	2,024	8,200	2,024
2022-12-27	2,011	2,021	2,007	2,021	8,500	2,021
2022-12-26	2,023	2,023	2,011	2,013	8,500	2,013
2022-12-23	2,010	2,020	2,009	2,018	12,300	2,018
2022-12-22	2,001	2,016	1,996	2,015	10,500	2,015
2022-12-21	1,991	2,005	1,991	1,991	13,500	1,991
2022-12-20	2,016	2,025	1,998	2,001	17,200	2,001
2022-12-19	2,003	2,013	2,000	2,010	5,500	2,010
2022-12-16	1,995	2,010	1,992	2,003	25,800	2,003
2022-12-15	1,999	2,023	1,996	2,009	14,800	2,009
2022-12-14	2,000	2,007	1,995	2,007	15,900	2,007
2022-12-13	1,992	2,008	1,984	2,002	21,600	2,002
2022-12-12	1,982	1,985	1,976	1,983	10,600	1,983
2022-12-09	1,965	1,988	1,965	1,982	21,000	1,982
2022-12-08	1,982	1,993	1,964	1,991	20,100	1,991
2022-12-07	1,985	1,996	1,981	1,984	11,100	1,984
2022-12-06	2,000	2,000	1,980	1,980	13,200	1,980
2022-12-05	2,009	2,009	1,987	1,999	9,400	1,999
2022-12-02	1,991	2,000	1,978	2,000	19,100	2,000
2022-12-01	2,002	2,002	1,987	1,992	14,100	1,992
2022-11-30	2,016	2,019	2,003	2,003	9,600	2,003
2022-11-29	2,041	2,041	2,007	2,007	14,300	2,007
2022-11-28	2,043	2,049	2,027	2,049	11,700	2,049
2022-11-25	2,040	2,040	2,030	2,038	6,600	2,038
2022-11-24	2,030	2,043	2,025	2,043	14,000	2,043
2022-11-22	2,022	2,040	2,022	2,040	14,300	2,040
2022-11-21	2,014	2,025	2,014	2,024	7,300	2,024
2022-11-18	2,030	2,035	2,004	2,014	12,800	2,014
2022-11-17	2,020	2,028	2,016	2,024	10,200	2,024
2022-11-16	2,011	2,015	2,004	2,015	4,600	2,015
2022-11-15	2,019	2,019	2,000	2,000	4,800	2,000
2022-11-14	2,000	2,024	1,997	2,013	8,300	2,013
2022-11-11	2,009	2,019	1,998	2,006	7,700	2,006
2022-11-10	2,011	2,023	1,996	2,009	11,000	2,009
2022-11-09	2,008	2,014	1,991	2,014	8,000	2,014
2022-11-08	1,988	2,008	1,987	2,008	12,300	2,008
2022-11-07	1,985	1,990	1,980	1,988	13,400	1,988
2022-11-04	1,995	2,000	1,987	1,989	9,900	1,989
2022-11-02	2,006	2,014	1,993	1,995	5,200	1,995
2022-11-01	2,010	2,010	1,996	2,001	7,900	2,001
2022-10-31	1,999	2,003	1,992	2,003	6,200	2,003
2022-10-28	2,000	2,009	1,971	1,971	40,100	1,971
2022-10-27	2,026	2,026	2,003	2,007	6,700	2,007
2022-10-26	2,013	2,025	2,004	2,025	13,200	2,025
2022-10-25	1,978	2,013	1,970	2,011	15,300	2,011
2022-10-24	1,997	1,997	1,973	1,986	4,600	1,986
2022-10-21	1,990	1,990	1,977	1,978	5,500	1,978
2022-10-20	1,986	1,999	1,985	1,991	2,900	1,991
2022-10-19	1,991	2,000	1,988	1,998	7,800	1,998
2022-10-18	2,000	2,001	1,983	1,991	10,500	1,991
2022-10-17	1,969	1,987	1,969	1,982	8,300	1,982
2022-10-14	1,960	1,976	1,959	1,969	14,600	1,969
2022-10-13	1,954	1,965	1,949	1,954	14,100	1,954
2022-10-12	1,967	1,981	1,964	1,975	11,300	1,975
2022-10-11	1,998	1,998	1,967	1,971	15,400	1,971
2022-10-07	1,980	2,007	1,978	1,996	10,100	1,996
2022-10-06	1,997	2,007	1,987	1,993	22,100	1,993
2022-10-05	2,029	2,029	2,007	2,013	9,000	2,013
2022-10-04	2,009	2,027	2,009	2,024	15,900	2,024
2022-10-03	1,980	1,992	1,971	1,984	5,700	1,984
2022-09-30	1,997	2,010	1,989	1,993	9,600	1,993
2022-09-29	1,979	1,994	1,973	1,994	7,300	1,994
2022-09-28	1,978	1,995	1,963	1,995	16,700	1,995
2022-09-27	1,967	1,983	1,967	1,969	11,700	1,969
2022-09-26	1,982	1,984	1,962	1,962	24,700	1,962
2022-09-22	1,995	1,998	1,980	1,980	11,200	1,980
2022-09-21	1,971	1,989	1,970	1,988	14,200	1,988
2022-09-20	1,978	1,990	1,972	1,972	9,800	1,972
2022-09-16	1,978	1,989	1,976	1,979	7,800	1,979
2022-09-15	1,986	1,992	1,977	1,985	9,700	1,985
2022-09-14	1,990	2,000	1,990	1,990	12,000	1,990
2022-09-13	2,019	2,019	2,002	2,009	5,100	2,009
2022-09-12	2,012	2,012	1,999	2,012	4,800	2,012
2022-09-09	1,981	2,009	1,981	2,000	13,700	2,000
2022-09-08	1,975	2,002	1,975	2,002	12,900	2,002
2022-09-07	1,990	1,992	1,971	1,971	11,800	1,971
2022-09-06	2,002	2,009	1,980	1,982	17,200	1,982
2022-09-05	2,031	2,032	2,000	2,000	7,200	2,000
2022-09-02	2,004	2,048	2,004	2,031	14,500	2,031
2022-09-01	2,025	2,025	2,001	2,001	9,400	2,001
2022-08-31	2,019	2,031	2,019	2,030	7,500	2,030
2022-08-30	2,024	2,030	2,016	2,030	7,100	2,030
2022-08-29	2,049	2,049	2,016	2,016	11,600	2,016
2022-08-26	2,055	2,056	2,044	2,046	9,100	2,046
2022-08-25	2,040	2,050	2,030	2,050	7,000	2,050
2022-08-24	2,036	2,046	2,014	2,017	9,700	2,017
2022-08-23	2,046	2,046	2,030	2,030	3,000	2,030
2022-08-22	2,045	2,047	2,036	2,041	5,600	2,041
2022-08-19	2,051	2,054	2,039	2,048	8,300	2,048
2022-08-18	2,047	2,047	2,030	2,030	7,400	2,030
2022-08-17	2,046	2,069	2,046	2,050	20,600	2,050
2022-08-16	2,030	2,045	2,028	2,044	6,200	2,044
2022-08-15	2,056	2,056	2,030	2,030	4,700	2,030
2022-08-12	2,029	2,056	2,029	2,056	17,600	2,056
2022-08-10	2,050	2,050	2,021	2,029	5,600	2,029
2022-08-09	2,052	2,056	2,042	2,046	12,700	2,046
2022-08-08	2,049	2,050	2,036	2,050	9,300	2,050
2022-08-05	2,021	2,050	2,018	2,050	12,700	2,050
2022-08-04	2,018	2,018	2,006	2,011	7,600	2,011
2022-08-03	2,018	2,023	1,998	2,006	13,100	2,006
2022-08-02	2,039	2,039	2,014	2,014	9,900	2,014
2022-08-01	2,020	2,038	2,020	2,038	8,600	2,038
2022-07-29	2,048	2,048	2,022	2,026	6,500	2,026
2022-07-28	2,035	2,050	2,020	2,050	19,300	2,050
2022-07-27	2,042	2,042	2,019	2,019	8,300	2,019
2022-07-26	2,036	2,041	2,027	2,033	20,700	2,033
2022-07-25	2,038	2,038	2,025	2,034	8,500	2,034
2022-07-22	2,024	2,036	2,021	2,031	13,200	2,031
2022-07-21	2,008	2,026	2,008	2,026	6,500	2,026
2022-07-20	2,005	2,024	2,000	2,024	12,600	2,024
2022-07-19	2,000	2,000	1,981	1,981	12,900	1,981
2022-07-15	2,006	2,019	2,000	2,008	5,300	2,008
2022-07-14	1,999	2,017	1,996	2,008	11,000	2,008
2022-07-13	2,009	2,035	2,009	2,035	10,800	2,035
2022-07-12	2,035	2,035	1,999	2,015	17,500	2,015
2022-07-11	2,010	2,040	2,010	2,040	23,400	2,040
2022-07-08	2,015	2,029	2,002	2,008	19,600	2,008
2022-07-07	2,010	2,027	2,005	2,027	16,400	2,027
2022-07-06	2,002	2,009	1,978	2,000	23,800	2,000
2022-07-05	2,025	2,025	2,002	2,002	10,900	2,002
2022-07-04	1,997	2,020	1,997	2,020	15,200	2,020
2022-07-01	2,000	2,000	1,980	1,989	10,900	1,989
2022-06-30	2,014	2,014	1,982	1,986	9,400	1,986
2022-06-29	1,980	2,020	1,978	2,014	29,700	2,014
2022-06-28	1,997	1,998	1,986	1,995	17,100	1,995
2022-06-27	2,009	2,009	1,980	1,995	9,800	1,995
2022-06-24	1,989	1,998	1,974	1,989	8,500	1,989
2022-06-23	1,965	1,983	1,965	1,983	5,100	1,983
2022-06-22	1,954	1,975	1,954	1,967	9,600	1,967
2022-06-21	1,957	1,970	1,954	1,954	12,800	1,954
2022-06-20	1,962	1,971	1,959	1,959	7,700	1,959
2022-06-17	1,959	1,981	1,945	1,962	19,200	1,962
2022-06-16	1,951	1,978	1,951	1,962	8,600	1,962
2022-06-15	1,970	1,975	1,950	1,950	9,200	1,950
2022-06-14	1,985	1,999	1,970	1,970	10,900	1,970
2022-06-13	1,981	2,000	1,981	1,995	7,900	1,995
2022-06-10	2,045	2,045	1,985	1,988	27,000	1,988
2022-06-09	2,006	2,007	1,994	2,007	11,700	2,007
2022-06-08	1,993	2,003	1,988	2,001	15,600	2,001
2022-06-07	1,975	1,994	1,975	1,987	8,100	1,987
2022-06-06	1,969	1,980	1,961	1,965	10,300	1,965
2022-06-03	1,975	1,980	1,964	1,969	8,300	1,969
2022-06-02	1,999	1,999	1,967	1,981	8,200	1,981
2022-06-01	1,993	2,000	1,981	2,000	10,500	2,000
2022-05-31	2,008	2,008	1,974	1,993	19,800	1,993
2022-05-30	1,979	2,049	1,968	2,049	46,700	2,049
2022-05-27	1,978	1,978	1,950	1,974	13,800	1,974
2022-05-26	1,964	1,969	1,952	1,955	15,200	1,955
2022-05-25	1,956	1,956	1,935	1,950	11,600	1,950
2022-05-24	1,961	1,973	1,942	1,942	10,700	1,942
2022-05-23	1,949	1,972	1,934	1,968	12,400	1,968
2022-05-20	1,949	1,955	1,932	1,949	12,100	1,949
2022-05-19	1,937	1,952	1,935	1,943	8,600	1,943
2022-05-18	1,949	1,965	1,940	1,961	9,500	1,961
2022-05-17	1,972	1,975	1,939	1,949	12,100	1,949
2022-05-16	1,940	1,974	1,940	1,972	11,800	1,972
2022-05-13	1,964	1,974	1,945	1,968	11,100	1,968
2022-05-12	1,959	1,964	1,940	1,964	14,900	1,964
2022-05-11	1,940	1,966	1,940	1,960	8,100	1,960
2022-05-10	1,978	1,980	1,952	1,952	10,300	1,952
2022-05-09	1,995	1,995	1,970	1,970	9,600	1,970
2022-05-06	1,985	1,995	1,974	1,995	19,600	1,995
2022-05-02	1,940	1,979	1,935	1,979	18,800	1,979
2022-04-28	1,926	1,962	1,926	1,957	13,200	1,957
2022-04-27	1,947	1,948	1,919	1,948	40,000	1,948
2022-04-26	1,970	1,970	1,935	1,948	15,000	1,948
2022-04-25	1,925	1,939	1,922	1,939	10,900	1,939
2022-04-22	1,926	1,932	1,920	1,927	7,000	1,927
2022-04-21	1,931	1,934	1,922	1,930	7,100	1,930
2022-04-20	1,919	1,931	1,910	1,931	8,800	1,931
2022-04-19	1,928	1,930	1,910	1,919	10,000	1,919
2022-04-18	1,910	1,929	1,904	1,920	10,800	1,920
2022-04-15	1,916	1,922	1,911	1,915	7,200	1,915
2022-04-14	1,904	1,919	1,904	1,910	7,100	1,910
2022-04-13	1,900	1,911	1,900	1,904	10,200	1,904
2022-04-12	1,900	1,912	1,900	1,902	8,200	1,902
2022-04-11	1,915	1,917	1,900	1,913	12,200	1,913
2022-04-08	1,910	1,916	1,901	1,915	14,800	1,915
2022-04-07	1,918	1,918	1,904	1,908	13,700	1,908
2022-04-06	1,930	1,930	1,921	1,921	20,200	1,921
2022-04-05	1,950	1,960	1,934	1,934	17,800	1,934
2022-04-04	1,960	1,962	1,947	1,955	8,300	1,955
2022-04-01	1,930	1,950	1,925	1,944	16,500	1,944
2022-03-31	1,944	1,955	1,932	1,932	20,800	1,932
2022-03-30	1,956	1,959	1,936	1,949	40,700	1,949
2022-03-29	2,002	2,002	1,986	1,986	65,600	1,986
2022-03-28	2,007	2,007	1,994	2,002	32,900	2,002
2022-03-25	1,990	1,995	1,982	1,992	33,200	1,992
2022-03-24	1,988	1,990	1,975	1,990	33,800	1,990
2022-03-23	1,999	2,008	1,991	2,008	24,100	2,008
2022-03-22	2,008	2,013	1,980	1,991	34,600	1,991
2022-03-18	1,986	2,010	1,978	2,008	46,900	2,008
2022-03-17	2,002	2,002	1,984	1,991	24,200	1,991
2022-03-16	2,007	2,010	1,981	1,986	21,400	1,986
2022-03-15	1,974	2,003	1,974	1,995	19,400	1,995
2022-03-14	1,979	1,982	1,959	1,961	18,500	1,961
2022-03-11	1,953	1,983	1,953	1,979	17,800	1,979
2022-03-10	1,980	1,981	1,957	1,980	20,100	1,980
2022-03-09	1,975	1,975	1,923	1,931	26,600	1,931
2022-03-08	1,980	1,988	1,960	1,979	22,600	1,979
2022-03-07	1,997	1,997	1,964	1,979	31,300	1,979
2022-03-04	1,986	1,994	1,971	1,971	28,500	1,971
2022-03-03	1,984	2,003	1,979	1,981	14,300	1,981
2022-03-02	2,006	2,006	1,978	1,978	25,800	1,978
2022-03-01	2,030	2,036	2,000	2,006	19,800	2,006
2022-02-28	2,017	2,026	2,007	2,026	24,200	2,026
2022-02-25	2,022	2,022	1,997	2,000	20,300	2,000
2022-02-24	2,019	2,022	1,995	2,022	31,300	2,022
2022-02-22	2,015	2,015	1,996	2,014	19,100	2,014
2022-02-21	1,997	2,015	1,990	2,015	20,700	2,015
2022-02-18	1,985	1,997	1,982	1,997	30,000	1,997
2022-02-17	1,988	1,990	1,972	1,984	16,800	1,984
2022-02-16	1,988	1,998	1,980	1,988	24,300	1,988
2022-02-15	1,965	1,978	1,965	1,976	21,000	1,976
2022-02-14	1,970	1,975	1,955	1,967	24,900	1,967
2022-02-10	1,953	1,960	1,941	1,958	24,400	1,958
2022-02-09	1,959	1,962	1,945	1,956	18,800	1,956
2022-02-08	1,953	1,956	1,943	1,956	19,100	1,956
2022-02-07	1,940	1,954	1,936	1,951	25,500	1,951
2022-02-04	1,931	1,938	1,927	1,938	15,000	1,938
2022-02-03	1,944	1,947	1,927	1,944	14,600	1,944
2022-02-02	1,940	1,948	1,901	1,937	29,100	1,937
2022-02-01	1,935	1,944	1,927	1,936	17,200	1,936
2022-01-31	1,946	1,946	1,933	1,946	13,200	1,946
2022-01-28	1,935	1,946	1,921	1,946	12,400	1,946
2022-01-27	1,943	1,943	1,902	1,905	27,000	1,905
2022-01-26	1,944	1,947	1,923	1,934	13,900	1,934
2022-01-25	1,939	1,943	1,917	1,943	15,200	1,943
2022-01-24	1,910	1,939	1,908	1,939	9,000	1,939
2022-01-21	1,895	1,916	1,892	1,916	10,200	1,916
2022-01-20	1,896	1,918	1,895	1,895	15,200	1,895
2022-01-19	1,928	1,929	1,891	1,891	44,400	1,891
2022-01-18	1,950	1,950	1,925	1,931	17,000	1,931
2022-01-17	1,941	1,944	1,923	1,927	10,100	1,927
2022-01-14	1,930	1,944	1,919	1,931	27,400	1,931
2022-01-13	1,959	1,959	1,935	1,935	13,500	1,935
2022-01-12	1,946	1,965	1,946	1,957	13,900	1,957
2022-01-11	1,937	1,948	1,936	1,941	24,400	1,941
2022-01-07	1,937	1,947	1,924	1,936	21,800	1,936
2022-01-06	1,952	1,972	1,931	1,937	28,200	1,937
2022-01-05	1,979	1,997	1,945	1,965	56,700	1,965
2022-01-04	1,954	1,981	1,954	1,970	14,000	1,970

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 [2022年度]

2899 (株)永谷園ホールディングスの時系列データ [2022年度]