永谷園ホールディングス(2899)の株価時系列情報
永谷園ホールディングス(2899)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2003/12/30 | 803 | 803 | 800 | 803 | 4,000 |
2003/12/29 | 809 | 809 | 799 | 803 | 14,000 |
2003/12/26 | 811 | 812 | 807 | 808 | 16,000 |
2003/12/25 | 810 | 810 | 810 | 810 | 5,000 |
2003/12/24 | 810 | 810 | 805 | 809 | 8,000 |
2003/12/22 | 802 | 810 | 802 | 810 | 19,000 |
2003/12/19 | 807 | 807 | 803 | 807 | 7,000 |
2003/12/18 | 803 | 803 | 803 | 803 | 1,000 |
2003/12/17 | 806 | 806 | 804 | 804 | 4,000 |
2003/12/16 | 805 | 808 | 805 | 806 | 7,000 |
2003/12/15 | 805 | 808 | 805 | 807 | 18,000 |
2003/12/12 | 806 | 806 | 802 | 804 | 43,000 |
2003/12/11 | 810 | 810 | 800 | 805 | 33,000 |
2003/12/10 | 807 | 810 | 802 | 805 | 13,000 |
2003/12/09 | 802 | 809 | 802 | 804 | 5,000 |
2003/12/08 | 809 | 809 | 800 | 800 | 5,000 |
2003/12/05 | 809 | 812 | 809 | 809 | 12,000 |
2003/12/04 | 802 | 810 | 800 | 809 | 12,000 |
2003/12/03 | 806 | 806 | 803 | 803 | 6,000 |
2003/12/02 | 801 | 807 | 800 | 807 | 9,000 |
2003/12/01 | 796 | 802 | 796 | 800 | 7,000 |
2003/11/28 | 809 | 809 | 795 | 795 | 10,000 |
2003/11/27 | 807 | 809 | 807 | 809 | 3,000 |
2003/11/26 | 807 | 807 | 803 | 803 | 16,000 |
2003/11/25 | 809 | 809 | 802 | 803 | 12,000 |
2003/11/21 | 800 | 800 | 799 | 799 | 7,000 |
2003/11/20 | 790 | 800 | 790 | 799 | 11,000 |
2003/11/19 | 787 | 800 | 786 | 800 | 6,000 |
2003/11/18 | 790 | 806 | 786 | 806 | 11,000 |
2003/11/17 | 808 | 808 | 798 | 798 | 8,000 |
2003/11/14 | 809 | 809 | 805 | 805 | 14,000 |
2003/11/13 | 805 | 805 | 802 | 803 | 5,000 |
2003/11/12 | 808 | 808 | 805 | 805 | 8,000 |
2003/11/11 | 812 | 812 | 802 | 804 | 20,000 |
2003/11/10 | 811 | 811 | 807 | 807 | 2,000 |
2003/11/07 | 806 | 810 | 806 | 808 | 6,000 |
2003/11/06 | 806 | 810 | 805 | 805 | 7,000 |
2003/11/05 | 807 | 807 | 803 | 807 | 7,000 |
2003/11/04 | 794 | 803 | 794 | 803 | 10,000 |
2003/10/31 | 793 | 794 | 792 | 792 | 6,000 |
2003/10/30 | 790 | 798 | 790 | 793 | 10,000 |
2003/10/29 | 801 | 804 | 800 | 800 | 7,000 |
2003/10/28 | 797 | 801 | 797 | 801 | 8,000 |
2003/10/27 | 804 | 804 | 797 | 797 | 18,000 |
2003/10/24 | 801 | 802 | 795 | 795 | 16,000 |
2003/10/23 | 808 | 808 | 796 | 796 | 28,000 |
2003/10/22 | 807 | 808 | 806 | 808 | 10,000 |
2003/10/21 | 810 | 810 | 807 | 807 | 8,000 |
2003/10/20 | 806 | 809 | 806 | 809 | 5,000 |
2003/10/17 | 810 | 810 | 802 | 805 | 7,000 |
2003/10/16 | 811 | 811 | 810 | 810 | 4,000 |
2003/10/15 | 810 | 815 | 810 | 810 | 9,000 |
2003/10/14 | 814 | 814 | 808 | 808 | 9,000 |
2003/10/10 | 808 | 813 | 806 | 806 | 25,000 |
2003/10/09 | 804 | 810 | 804 | 806 | 8,000 |
2003/10/08 | 807 | 807 | 804 | 804 | 10,000 |
2003/10/07 | 806 | 807 | 805 | 806 | 9,000 |
2003/10/06 | 817 | 817 | 810 | 810 | 8,000 |
2003/10/03 | 809 | 817 | 803 | 817 | 17,000 |
2003/10/02 | 809 | 810 | 809 | 810 | 13,000 |
2003/10/01 | 806 | 806 | 802 | 802 | 11,000 |
2003/09/30 | 800 | 807 | 796 | 797 | 8,000 |
2003/09/29 | 801 | 808 | 798 | 798 | 11,000 |
2003/09/26 | 806 | 807 | 801 | 801 | 8,000 |
2003/09/25 | 810 | 812 | 806 | 806 | 12,000 |
2003/09/24 | 815 | 818 | 815 | 815 | 18,000 |
2003/09/22 | 809 | 813 | 808 | 812 | 13,000 |
2003/09/19 | 807 | 810 | 805 | 809 | 13,000 |
2003/09/18 | 807 | 809 | 803 | 809 | 6,000 |
2003/09/17 | 807 | 809 | 804 | 807 | 23,000 |
2003/09/16 | 806 | 809 | 803 | 809 | 5,000 |
2003/09/12 | 809 | 811 | 804 | 806 | 60,000 |
2003/09/11 | 806 | 806 | 803 | 804 | 4,000 |
2003/09/10 | 799 | 801 | 799 | 801 | 13,000 |
2003/09/09 | 799 | 804 | 798 | 798 | 10,000 |
2003/09/08 | 804 | 807 | 794 | 803 | 22,000 |
2003/09/05 | 805 | 806 | 802 | 802 | 9,000 |
2003/09/04 | 802 | 806 | 802 | 805 | 7,000 |
2003/09/03 | 805 | 812 | 801 | 801 | 17,000 |
2003/09/02 | 802 | 805 | 802 | 805 | 6,000 |
2003/09/01 | 800 | 801 | 794 | 801 | 10,000 |
2003/08/29 | 781 | 793 | 781 | 793 | 10,000 |
2003/08/28 | 794 | 799 | 784 | 784 | 14,000 |
2003/08/27 | 797 | 797 | 790 | 793 | 13,000 |
2003/08/26 | 801 | 805 | 799 | 802 | 13,000 |
2003/08/25 | 799 | 799 | 798 | 798 | 4,000 |
2003/08/22 | 795 | 805 | 795 | 797 | 9,000 |
2003/08/21 | 801 | 805 | 793 | 793 | 10,000 |
2003/08/20 | 807 | 807 | 801 | 806 | 8,000 |
2003/08/19 | 805 | 805 | 800 | 800 | 7,000 |
2003/08/18 | 801 | 804 | 801 | 804 | 3,000 |
2003/08/15 | 790 | 811 | 785 | 811 | 26,000 |
2003/08/14 | 785 | 785 | 781 | 784 | 16,000 |
2003/08/13 | 781 | 784 | 781 | 784 | 5,000 |
2003/08/12 | 784 | 785 | 782 | 782 | 8,000 |
2003/08/11 | 787 | 787 | 784 | 784 | 4,000 |
2003/08/08 | 790 | 790 | 777 | 777 | 14,000 |
2003/08/07 | 794 | 794 | 789 | 790 | 7,000 |
2003/08/06 | 789 | 793 | 785 | 793 | 12,000 |
2003/08/05 | 785 | 787 | 783 | 784 | 16,000 |
2003/08/04 | 797 | 797 | 784 | 787 | 16,000 |
2003/08/01 | 785 | 792 | 785 | 792 | 15,000 |
2003/07/31 | 796 | 796 | 781 | 781 | 15,000 |
2003/07/30 | 795 | 798 | 795 | 798 | 8,000 |
2003/07/29 | 799 | 799 | 794 | 795 | 13,000 |
2003/07/28 | 799 | 799 | 793 | 799 | 30,000 |
2003/07/25 | 786 | 786 | 782 | 783 | 13,000 |
2003/07/24 | 795 | 795 | 783 | 794 | 9,000 |
2003/07/23 | 788 | 794 | 783 | 794 | 14,000 |
2003/07/22 | 783 | 787 | 782 | 787 | 13,000 |
2003/07/18 | 800 | 800 | 791 | 791 | 8,000 |
2003/07/17 | 800 | 800 | 798 | 798 | 5,000 |
2003/07/16 | 797 | 800 | 791 | 791 | 18,000 |
2003/07/15 | 795 | 797 | 794 | 794 | 14,000 |
2003/07/14 | 790 | 790 | 787 | 787 | 4,000 |
2003/07/11 | 781 | 792 | 781 | 785 | 9,000 |
2003/07/10 | 787 | 787 | 785 | 786 | 13,000 |
2003/07/09 | 782 | 784 | 779 | 779 | 19,000 |
2003/07/08 | 783 | 788 | 780 | 781 | 33,000 |
2003/07/07 | 793 | 793 | 792 | 793 | 12,000 |
2003/07/04 | 785 | 788 | 785 | 788 | 7,000 |
2003/07/03 | 795 | 795 | 783 | 783 | 18,000 |
2003/07/02 | 781 | 795 | 780 | 795 | 12,000 |
2003/07/01 | 775 | 782 | 775 | 780 | 13,000 |
2003/06/30 | 784 | 785 | 780 | 785 | 14,000 |
2003/06/27 | 788 | 789 | 784 | 789 | 19,000 |
2003/06/26 | 794 | 794 | 789 | 789 | 16,000 |
2003/06/25 | 784 | 792 | 784 | 792 | 8,000 |
2003/06/24 | 799 | 799 | 780 | 780 | 14,000 |
2003/06/23 | 796 | 800 | 794 | 794 | 11,000 |
2003/06/20 | 790 | 797 | 790 | 797 | 8,000 |
2003/06/19 | 796 | 796 | 793 | 793 | 9,000 |
2003/06/18 | 793 | 795 | 793 | 795 | 8,000 |
2003/06/17 | 794 | 799 | 791 | 791 | 12,000 |
2003/06/16 | 798 | 798 | 793 | 793 | 12,000 |
2003/06/13 | 804 | 809 | 799 | 801 | 87,000 |
2003/06/12 | 803 | 803 | 790 | 790 | 11,000 |
2003/06/11 | 794 | 799 | 794 | 796 | 11,000 |
2003/06/10 | 800 | 800 | 790 | 794 | 8,000 |
2003/06/09 | 796 | 802 | 794 | 802 | 17,000 |
2003/06/06 | 804 | 804 | 798 | 798 | 6,000 |
2003/06/05 | 800 | 800 | 797 | 800 | 8,000 |
2003/06/04 | 800 | 800 | 795 | 795 | 4,000 |
2003/06/03 | 801 | 801 | 784 | 790 | 19,000 |
2003/06/02 | 795 | 795 | 793 | 793 | 6,000 |
2003/05/30 | 794 | 799 | 794 | 799 | 11,000 |
2003/05/29 | 793 | 804 | 793 | 796 | 19,000 |
2003/05/28 | 792 | 799 | 792 | 798 | 16,000 |
2003/05/27 | 791 | 792 | 790 | 792 | 8,000 |
2003/05/26 | 799 | 799 | 791 | 795 | 21,000 |
2003/05/23 | 800 | 800 | 789 | 789 | 10,000 |
2003/05/22 | 796 | 799 | 790 | 799 | 11,000 |
2003/05/21 | 806 | 806 | 801 | 801 | 7,000 |
2003/05/20 | 804 | 806 | 800 | 806 | 8,000 |
2003/05/19 | 804 | 804 | 801 | 803 | 8,000 |
2003/05/16 | 804 | 804 | 804 | 804 | 8,000 |
2003/05/15 | 810 | 810 | 793 | 801 | 16,000 |
2003/05/14 | 814 | 815 | 810 | 810 | 10,000 |
2003/05/13 | 808 | 814 | 808 | 814 | 6,000 |
2003/05/12 | 805 | 810 | 805 | 808 | 10,000 |
2003/05/09 | 804 | 805 | 797 | 805 | 18,000 |
2003/05/08 | 805 | 805 | 795 | 795 | 9,000 |
2003/05/07 | 795 | 800 | 795 | 798 | 14,000 |
2003/05/06 | 800 | 805 | 800 | 805 | 7,000 |
2003/05/02 | 805 | 805 | 800 | 800 | 11,000 |
2003/05/01 | 805 | 805 | 796 | 796 | 9,000 |
2003/04/30 | 804 | 810 | 796 | 796 | 17,000 |
2003/04/28 | 807 | 807 | 804 | 804 | 12,000 |
2003/04/25 | 803 | 803 | 799 | 801 | 13,000 |
2003/04/24 | 813 | 813 | 802 | 802 | 12,000 |
2003/04/23 | 808 | 814 | 808 | 814 | 10,000 |
2003/04/22 | 817 | 818 | 811 | 816 | 17,000 |
2003/04/21 | 813 | 815 | 813 | 813 | 18,000 |
2003/04/18 | 808 | 812 | 800 | 802 | 14,000 |
2003/04/17 | 810 | 815 | 810 | 815 | 12,000 |
2003/04/16 | 809 | 809 | 803 | 809 | 9,000 |
2003/04/15 | 806 | 807 | 798 | 807 | 13,000 |
2003/04/14 | 808 | 808 | 800 | 806 | 13,000 |
2003/04/11 | 807 | 811 | 791 | 792 | 15,000 |
2003/04/10 | 808 | 808 | 796 | 796 | 10,000 |
2003/04/09 | 812 | 814 | 807 | 808 | 28,000 |
2003/04/08 | 809 | 815 | 805 | 811 | 18,000 |
2003/04/07 | 810 | 810 | 805 | 806 | 5,000 |
2003/04/04 | 807 | 807 | 801 | 805 | 8,000 |
2003/04/03 | 810 | 810 | 802 | 802 | 4,000 |
2003/04/02 | 801 | 810 | 800 | 810 | 15,000 |
2003/04/01 | 795 | 800 | 795 | 800 | 8,000 |
2003/03/31 | 810 | 816 | 803 | 805 | 13,000 |
2003/03/28 | 809 | 820 | 809 | 820 | 37,000 |
2003/03/27 | 808 | 809 | 803 | 809 | 19,000 |
2003/03/26 | 799 | 811 | 793 | 811 | 23,000 |
2003/03/25 | 820 | 820 | 801 | 811 | 26,000 |
2003/03/24 | 792 | 813 | 792 | 813 | 33,000 |
2003/03/20 | 780 | 790 | 773 | 790 | 11,000 |
2003/03/19 | 772 | 780 | 772 | 780 | 9,000 |
2003/03/18 | 771 | 779 | 770 | 773 | 11,000 |
2003/03/17 | 770 | 771 | 765 | 765 | 9,000 |
2003/03/14 | 765 | 769 | 760 | 765 | 72,000 |
2003/03/13 | 760 | 766 | 760 | 765 | 15,000 |
2003/03/12 | 767 | 770 | 754 | 760 | 19,000 |
2003/03/11 | 767 | 778 | 767 | 773 | 23,000 |
2003/03/10 | 776 | 778 | 768 | 773 | 18,000 |
2003/03/07 | 779 | 788 | 775 | 775 | 19,000 |
2003/03/06 | 776 | 780 | 773 | 778 | 14,000 |
2003/03/05 | 766 | 776 | 766 | 776 | 15,000 |
2003/03/04 | 761 | 766 | 754 | 766 | 18,000 |
2003/03/03 | 750 | 754 | 742 | 754 | 11,000 |
2003/02/28 | 755 | 758 | 752 | 753 | 19,000 |
2003/02/27 | 759 | 759 | 750 | 755 | 14,000 |
2003/02/26 | 764 | 764 | 752 | 752 | 12,000 |
2003/02/25 | 761 | 761 | 740 | 744 | 19,000 |
2003/02/24 | 768 | 770 | 760 | 760 | 15,000 |
2003/02/21 | 764 | 767 | 762 | 762 | 20,000 |
2003/02/20 | 765 | 765 | 763 | 764 | 10,000 |
2003/02/19 | 768 | 768 | 763 | 764 | 12,000 |
2003/02/18 | 759 | 766 | 753 | 766 | 23,000 |
2003/02/17 | 761 | 761 | 752 | 756 | 8,000 |
2003/02/14 | 754 | 757 | 749 | 754 | 30,000 |
2003/02/13 | 761 | 761 | 753 | 753 | 9,000 |
2003/02/12 | 757 | 760 | 756 | 760 | 21,000 |
2003/02/10 | 746 | 750 | 746 | 747 | 13,000 |
2003/02/07 | 743 | 747 | 737 | 746 | 21,000 |
2003/02/06 | 729 | 739 | 729 | 739 | 8,000 |
2003/02/05 | 724 | 731 | 714 | 730 | 13,000 |
2003/02/04 | 738 | 739 | 734 | 738 | 19,000 |
2003/02/03 | 700 | 724 | 700 | 724 | 15,000 |
2003/01/31 | 703 | 708 | 697 | 706 | 23,000 |
2003/01/30 | 725 | 729 | 710 | 713 | 22,000 |
2003/01/29 | 726 | 732 | 726 | 729 | 8,000 |
2003/01/28 | 733 | 741 | 733 | 736 | 11,000 |
2003/01/27 | 739 | 739 | 733 | 734 | 13,000 |
2003/01/24 | 729 | 740 | 729 | 738 | 6,000 |
2003/01/23 | 724 | 739 | 724 | 739 | 7,000 |
2003/01/22 | 739 | 739 | 723 | 723 | 8,000 |
2003/01/21 | 739 | 739 | 729 | 739 | 13,000 |
2003/01/20 | 720 | 735 | 717 | 735 | 16,000 |
2003/01/17 | 726 | 729 | 726 | 728 | 4,000 |
2003/01/16 | 729 | 729 | 726 | 726 | 4,000 |
2003/01/15 | 713 | 730 | 713 | 729 | 9,000 |
2003/01/14 | 730 | 730 | 711 | 712 | 5,000 |
2003/01/10 | 730 | 732 | 720 | 720 | 12,000 |
2003/01/09 | 726 | 726 | 720 | 720 | 5,000 |
2003/01/08 | 736 | 736 | 725 | 725 | 6,000 |
2003/01/07 | 719 | 736 | 719 | 736 | 13,000 |
2003/01/06 | 696 | 710 | 696 | 709 | 15,000 |