2899 (株)永谷園ホールディングスの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,144	2,150	2,141	2,145	16,600	2,145
2023-12-28	2,119	2,144	2,117	2,144	14,200	2,144
2023-12-27	2,106	2,127	2,106	2,119	46,000	2,119
2023-12-26	2,111	2,115	2,099	2,106	23,900	2,106
2023-12-25	2,125	2,128	2,100	2,107	24,200	2,107
2023-12-22	2,100	2,116	2,098	2,115	25,000	2,115
2023-12-21	2,100	2,105	2,095	2,098	15,200	2,098
2023-12-20	2,124	2,125	2,106	2,109	31,000	2,109
2023-12-19	2,085	2,108	2,085	2,108	24,900	2,108
2023-12-18	2,094	2,099	2,073	2,088	27,600	2,088
2023-12-15	2,110	2,113	2,097	2,102	38,700	2,102
2023-12-14	2,147	2,147	2,097	2,107	42,600	2,107
2023-12-13	2,155	2,159	2,137	2,138	22,600	2,138
2023-12-12	2,158	2,165	2,152	2,155	14,600	2,155
2023-12-11	2,150	2,161	2,141	2,161	21,100	2,161
2023-12-08	2,159	2,169	2,138	2,147	50,700	2,147
2023-12-07	2,163	2,173	2,156	2,164	24,100	2,164
2023-12-06	2,155	2,170	2,146	2,164	38,400	2,164
2023-12-05	2,155	2,159	2,146	2,150	22,200	2,150
2023-12-04	2,168	2,170	2,144	2,148	28,700	2,148
2023-12-01	2,168	2,183	2,156	2,157	24,900	2,157
2023-11-30	2,157	2,170	2,147	2,169	26,200	2,169
2023-11-29	2,174	2,174	2,148	2,157	33,100	2,157
2023-11-28	2,199	2,199	2,170	2,174	32,800	2,174
2023-11-27	2,200	2,204	2,182	2,187	31,000	2,187
2023-11-24	2,198	2,202	2,184	2,202	34,000	2,202
2023-11-22	2,177	2,187	2,171	2,183	27,900	2,183
2023-11-21	2,165	2,183	2,159	2,177	26,900	2,177
2023-11-20	2,190	2,193	2,163	2,165	33,300	2,165
2023-11-17	2,168	2,190	2,166	2,190	27,200	2,190
2023-11-16	2,166	2,188	2,162	2,168	33,000	2,168
2023-11-15	2,182	2,185	2,144	2,173	67,500	2,173
2023-11-14	2,192	2,192	2,161	2,174	44,200	2,174
2023-11-13	2,189	2,207	2,159	2,192	103,500	2,192
2023-11-10	2,280	2,302	2,260	2,288	42,100	2,288
2023-11-09	2,250	2,259	2,236	2,259	28,800	2,259
2023-11-08	2,290	2,292	2,239	2,250	32,200	2,250
2023-11-07	2,306	2,319	2,285	2,287	15,200	2,287
2023-11-06	2,330	2,334	2,293	2,305	30,000	2,305
2023-11-02	2,301	2,310	2,280	2,310	29,700	2,310
2023-11-01	2,298	2,315	2,269	2,310	35,700	2,310
2023-10-31	2,228	2,283	2,228	2,283	25,500	2,283
2023-10-30	2,250	2,250	2,222	2,228	25,200	2,228
2023-10-27	2,223	2,256	2,222	2,253	15,400	2,253
2023-10-26	2,219	2,234	2,202	2,217	26,000	2,217
2023-10-25	2,210	2,230	2,191	2,216	25,400	2,216
2023-10-24	2,201	2,201	2,147	2,180	38,400	2,180
2023-10-23	2,189	2,208	2,181	2,194	19,700	2,194
2023-10-20	2,180	2,200	2,173	2,189	10,600	2,189
2023-10-19	2,152	2,188	2,152	2,178	12,700	2,178
2023-10-18	2,177	2,177	2,151	2,171	11,700	2,171
2023-10-17	2,186	2,197	2,158	2,163	13,100	2,163
2023-10-16	2,171	2,197	2,161	2,175	22,400	2,175
2023-10-13	2,202	2,204	2,168	2,173	22,800	2,173
2023-10-12	2,213	2,215	2,196	2,212	18,900	2,212
2023-10-11	2,234	2,234	2,207	2,210	13,600	2,210
2023-10-10	2,242	2,245	2,226	2,234	17,300	2,234
2023-10-06	2,232	2,254	2,232	2,236	13,900	2,236
2023-10-05	2,200	2,247	2,200	2,245	17,300	2,245
2023-10-04	2,210	2,217	2,193	2,193	25,600	2,193
2023-10-03	2,239	2,249	2,217	2,217	21,100	2,217
2023-10-02	2,234	2,289	2,227	2,234	43,500	2,234
2023-09-29	2,232	2,250	2,217	2,229	20,800	2,229
2023-09-28	2,256	2,263	2,232	2,234	23,800	2,234
2023-09-27	2,270	2,280	2,252	2,280	24,700	2,280
2023-09-26	2,291	2,298	2,271	2,274	22,400	2,274
2023-09-25	2,261	2,290	2,261	2,284	20,600	2,284
2023-09-22	2,270	2,274	2,255	2,260	22,000	2,260
2023-09-21	2,281	2,301	2,276	2,278	14,800	2,278
2023-09-20	2,324	2,324	2,285	2,291	34,100	2,291
2023-09-19	2,318	2,327	2,306	2,324	22,500	2,324
2023-09-15	2,332	2,336	2,320	2,325	21,400	2,325
2023-09-14	2,345	2,345	2,323	2,330	17,800	2,330
2023-09-13	2,335	2,341	2,323	2,335	15,300	2,335
2023-09-12	2,319	2,339	2,315	2,336	18,100	2,336
2023-09-11	2,332	2,340	2,304	2,319	26,900	2,319
2023-09-08	2,333	2,348	2,327	2,333	27,200	2,333
2023-09-07	2,340	2,357	2,326	2,346	27,800	2,346
2023-09-06	2,361	2,370	2,352	2,352	24,200	2,352
2023-09-05	2,380	2,380	2,355	2,362	21,600	2,362
2023-09-04	2,370	2,391	2,365	2,385	27,200	2,385
2023-09-01	2,360	2,375	2,352	2,370	16,000	2,370
2023-08-31	2,355	2,379	2,355	2,360	19,000	2,360
2023-08-30	2,355	2,381	2,345	2,361	22,700	2,361
2023-08-29	2,382	2,382	2,352	2,359	20,300	2,359
2023-08-28	2,387	2,395	2,376	2,382	15,000	2,382
2023-08-25	2,385	2,393	2,372	2,385	17,100	2,385
2023-08-24	2,368	2,398	2,355	2,396	30,600	2,396
2023-08-23	2,357	2,381	2,344	2,380	29,900	2,380
2023-08-22	2,333	2,357	2,316	2,357	26,300	2,357
2023-08-21	2,314	2,347	2,311	2,333	19,300	2,333
2023-08-18	2,327	2,337	2,311	2,314	23,100	2,314
2023-08-17	2,358	2,358	2,316	2,327	28,400	2,327
2023-08-16	2,293	2,363	2,293	2,357	63,000	2,357
2023-08-15	2,277	2,313	2,263	2,312	46,800	2,312
2023-08-14	2,242	2,314	2,240	2,281	112,900	2,281
2023-08-10	2,198	2,212	2,185	2,211	42,100	2,211
2023-08-09	2,180	2,197	2,171	2,197	24,500	2,197
2023-08-08	2,160	2,196	2,160	2,193	16,300	2,193
2023-08-07	2,156	2,167	2,151	2,160	18,200	2,160
2023-08-04	2,146	2,152	2,139	2,148	16,000	2,148
2023-08-03	2,156	2,156	2,139	2,151	23,200	2,151
2023-08-02	2,171	2,171	2,155	2,156	19,100	2,156
2023-08-01	2,173	2,174	2,162	2,172	13,800	2,172
2023-07-31	2,173	2,176	2,161	2,166	17,700	2,166
2023-07-28	2,152	2,166	2,147	2,159	20,600	2,159
2023-07-27	2,166	2,166	2,153	2,162	10,700	2,162
2023-07-26	2,148	2,162	2,148	2,155	16,800	2,155
2023-07-25	2,150	2,162	2,148	2,151	13,000	2,151
2023-07-24	2,150	2,160	2,138	2,142	15,900	2,142
2023-07-21	2,138	2,146	2,131	2,139	8,500	2,139
2023-07-20	2,149	2,160	2,136	2,138	11,900	2,138
2023-07-19	2,150	2,160	2,136	2,149	20,700	2,149
2023-07-18	2,134	2,147	2,131	2,144	12,200	2,144
2023-07-14	2,145	2,152	2,129	2,141	21,000	2,141
2023-07-13	2,135	2,154	2,129	2,135	14,400	2,135
2023-07-12	2,148	2,148	2,131	2,135	12,500	2,135
2023-07-11	2,139	2,146	2,130	2,132	13,800	2,132
2023-07-10	2,117	2,150	2,117	2,132	40,600	2,132
2023-07-07	2,127	2,127	2,111	2,114	24,300	2,114
2023-07-06	2,133	2,137	2,117	2,128	25,200	2,128
2023-07-05	2,127	2,141	2,123	2,137	19,000	2,137
2023-07-04	2,160	2,160	2,136	2,138	18,800	2,138
2023-07-03	2,144	2,162	2,144	2,156	17,200	2,156
2023-06-30	2,145	2,150	2,133	2,138	21,400	2,138
2023-06-29	2,170	2,174	2,136	2,145	26,000	2,145
2023-06-28	2,153	2,170	2,146	2,170	31,600	2,170
2023-06-27	2,116	2,134	2,111	2,133	18,300	2,133
2023-06-26	2,113	2,119	2,093	2,115	18,700	2,115
2023-06-23	2,113	2,122	2,107	2,113	41,400	2,113
2023-06-22	2,110	2,117	2,101	2,101	24,600	2,101
2023-06-21	2,110	2,121	2,106	2,108	32,300	2,108
2023-06-20	2,091	2,110	2,090	2,110	27,200	2,110
2023-06-19	2,110	2,110	2,078	2,091	49,800	2,091
2023-06-16	2,105	2,115	2,103	2,105	41,800	2,105
2023-06-15	2,103	2,111	2,096	2,103	28,600	2,103
2023-06-14	2,121	2,126	2,100	2,104	47,600	2,104
2023-06-13	2,122	2,134	2,119	2,121	23,800	2,121
2023-06-12	2,127	2,148	2,113	2,125	27,100	2,125
2023-06-09	2,125	2,128	2,112	2,125	47,500	2,125
2023-06-08	2,125	2,130	2,118	2,129	27,600	2,129
2023-06-07	2,121	2,131	2,117	2,120	20,200	2,120
2023-06-06	2,125	2,135	2,117	2,125	18,500	2,125
2023-06-05	2,135	2,140	2,116	2,125	21,800	2,125
2023-06-02	2,114	2,132	2,104	2,127	18,400	2,127
2023-06-01	2,079	2,107	2,075	2,088	12,300	2,088
2023-05-31	2,111	2,117	2,077	2,078	33,500	2,078
2023-05-30	2,142	2,142	2,113	2,117	19,800	2,117
2023-05-29	2,191	2,191	2,146	2,148	11,700	2,148
2023-05-26	2,189	2,189	2,171	2,174	16,400	2,174
2023-05-25	2,188	2,195	2,179	2,189	11,100	2,189
2023-05-24	2,183	2,202	2,181	2,188	9,800	2,188
2023-05-23	2,206	2,210	2,182	2,194	26,500	2,194
2023-05-22	2,208	2,223	2,202	2,223	20,800	2,223
2023-05-19	2,203	2,232	2,200	2,224	22,800	2,224
2023-05-18	2,220	2,220	2,201	2,205	15,600	2,205
2023-05-17	2,230	2,230	2,205	2,220	14,600	2,220
2023-05-16	2,236	2,242	2,208	2,239	18,600	2,239
2023-05-15	2,193	2,236	2,193	2,236	49,000	2,236
2023-05-12	2,156	2,180	2,140	2,171	9,500	2,171
2023-05-11	2,174	2,174	2,155	2,156	6,300	2,156
2023-05-10	2,200	2,204	2,160	2,160	10,400	2,160
2023-05-09	2,180	2,204	2,180	2,204	12,400	2,204
2023-05-08	2,198	2,199	2,178	2,180	15,200	2,180
2023-05-02	2,202	2,203	2,192	2,198	11,800	2,198
2023-05-01	2,199	2,201	2,194	2,200	13,700	2,200
2023-04-28	2,171	2,199	2,171	2,199	8,900	2,199
2023-04-27	2,155	2,171	2,152	2,165	12,000	2,165
2023-04-26	2,196	2,199	2,174	2,174	12,900	2,174
2023-04-25	2,194	2,202	2,192	2,199	25,600	2,199
2023-04-24	2,173	2,185	2,173	2,185	13,600	2,185
2023-04-21	2,149	2,173	2,142	2,173	5,500	2,173
2023-04-20	2,161	2,173	2,160	2,170	8,200	2,170
2023-04-19	2,157	2,175	2,155	2,173	24,500	2,173
2023-04-18	2,138	2,155	2,138	2,155	18,900	2,155
2023-04-17	2,134	2,139	2,131	2,136	6,000	2,136
2023-04-14	2,124	2,137	2,124	2,134	9,800	2,134
2023-04-13	2,126	2,126	2,116	2,124	6,600	2,124
2023-04-12	2,114	2,132	2,113	2,126	10,900	2,126
2023-04-11	2,122	2,129	2,111	2,121	9,400	2,121
2023-04-10	2,126	2,131	2,116	2,122	11,000	2,122
2023-04-07	2,138	2,140	2,128	2,131	13,000	2,131
2023-04-06	2,118	2,138	2,115	2,135	17,600	2,135
2023-04-05	2,126	2,126	2,108	2,118	12,400	2,118
2023-04-04	2,114	2,135	2,109	2,130	28,700	2,130
2023-04-03	2,100	2,114	2,096	2,114	19,600	2,114
2023-03-31	2,099	2,102	2,090	2,092	10,400	2,092
2023-03-30	2,084	2,100	2,075	2,096	37,500	2,096
2023-03-29	2,083	2,107	2,083	2,098	89,700	2,098
2023-03-28	2,098	2,099	2,077	2,081	30,100	2,081
2023-03-27	2,104	2,107	2,096	2,097	37,500	2,097
2023-03-24	2,097	2,097	2,080	2,090	49,800	2,090
2023-03-23	2,080	2,099	2,080	2,097	20,900	2,097
2023-03-22	2,097	2,105	2,067	2,088	29,200	2,088
2023-03-20	2,097	2,100	2,056	2,068	28,200	2,068
2023-03-17	2,096	2,109	2,096	2,097	22,900	2,097
2023-03-16	2,089	2,109	2,089	2,096	18,800	2,096
2023-03-15	2,104	2,118	2,095	2,117	12,900	2,117
2023-03-14	2,110	2,111	2,071	2,086	30,000	2,086
2023-03-13	2,104	2,115	2,101	2,115	25,500	2,115
2023-03-10	2,110	2,117	2,105	2,111	29,000	2,111
2023-03-09	2,108	2,119	2,104	2,119	13,200	2,119
2023-03-08	2,104	2,117	2,104	2,108	15,200	2,108
2023-03-07	2,100	2,120	2,098	2,111	16,400	2,111
2023-03-06	2,120	2,120	2,096	2,099	13,700	2,099
2023-03-03	2,105	2,110	2,094	2,107	14,700	2,107
2023-03-02	2,100	2,104	2,089	2,089	12,200	2,089
2023-03-01	2,100	2,101	2,092	2,097	6,500	2,097
2023-02-28	2,122	2,122	2,091	2,092	8,000	2,092
2023-02-27	2,134	2,134	2,124	2,128	14,800	2,128
2023-02-24	2,104	2,131	2,096	2,125	26,200	2,125
2023-02-22	2,093	2,093	2,078	2,090	11,000	2,090
2023-02-21	2,100	2,100	2,091	2,094	6,600	2,094
2023-02-20	2,085	2,095	2,084	2,095	11,000	2,095
2023-02-17	2,098	2,102	2,085	2,085	9,900	2,085
2023-02-16	2,100	2,113	2,099	2,103	15,000	2,103
2023-02-15	2,080	2,094	2,073	2,094	19,700	2,094
2023-02-14	2,058	2,080	2,049	2,073	33,400	2,073
2023-02-13	2,037	2,055	2,030	2,050	18,500	2,050
2023-02-10	2,028	2,038	2,018	2,019	6,300	2,019
2023-02-09	2,020	2,041	2,020	2,028	15,400	2,028
2023-02-08	2,014	2,026	2,014	2,022	5,400	2,022
2023-02-07	2,020	2,026	2,018	2,019	4,300	2,019
2023-02-06	2,016	2,020	2,009	2,015	6,600	2,015
2023-02-03	2,011	2,017	2,007	2,011	3,800	2,011
2023-02-02	2,028	2,028	2,009	2,011	5,600	2,011
2023-02-01	2,043	2,043	2,017	2,024	7,000	2,024
2023-01-31	2,031	2,040	2,022	2,037	7,200	2,037
2023-01-30	2,022	2,030	2,015	2,015	12,000	2,015
2023-01-27	2,039	2,039	2,012	2,015	8,400	2,015
2023-01-26	2,049	2,049	2,026	2,026	12,400	2,026
2023-01-25	2,039	2,048	2,032	2,048	11,000	2,048
2023-01-24	2,030	2,036	2,023	2,035	7,800	2,035
2023-01-23	2,016	2,029	2,013	2,027	9,600	2,027
2023-01-20	2,008	2,020	2,005	2,016	3,200	2,016
2023-01-19	2,015	2,018	2,005	2,005	6,400	2,005
2023-01-18	2,009	2,020	2,006	2,015	6,700	2,015
2023-01-17	2,001	2,005	1,996	2,004	5,000	2,004
2023-01-16	1,997	2,001	1,991	1,991	7,800	1,991
2023-01-13	1,999	2,007	1,991	1,991	10,100	1,991
2023-01-12	2,015	2,015	2,003	2,013	3,300	2,013
2023-01-11	1,992	2,012	1,992	2,003	6,600	2,003
2023-01-10	2,005	2,014	1,991	1,991	9,400	1,991
2023-01-06	1,985	2,006	1,985	2,000	8,900	2,000
2023-01-05	1,991	2,002	1,981	1,989	9,800	1,989
2023-01-04	2,029	2,029	1,991	1,991	11,100	1,991

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

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30

2899 (株)永谷園ホールディングス の時系列データ [2023年度]

2899 (株)永谷園ホールディングスの時系列データ [2023年度]