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 |
---|---|---|---|---|---|
1984/12/28 | 486 | 486 | 486 | 486 | 3,000 |
1984/12/27 | 486 | 488 | 485 | 486 | 16,000 |
1984/12/25 | 476 | 480 | 476 | 480 | 13,000 |
1984/12/24 | 477 | 477 | 477 | 477 | 3,000 |
1984/12/22 | 475 | 475 | 475 | 475 | 10,000 |
1984/12/20 | 470 | 470 | 470 | 470 | 6,000 |
1984/12/19 | 471 | 471 | 471 | 471 | 12,000 |
1984/12/18 | 471 | 471 | 470 | 471 | 7,000 |
1984/12/17 | 480 | 480 | 468 | 468 | 9,000 |
1984/12/15 | 480 | 480 | 480 | 480 | 3,000 |
1984/12/14 | 480 | 480 | 480 | 480 | 13,000 |
1984/12/13 | 480 | 481 | 480 | 480 | 13,000 |
1984/12/12 | 470 | 480 | 469 | 480 | 15,000 |
1984/12/11 | 470 | 470 | 470 | 470 | 22,000 |
1984/12/10 | 470 | 475 | 469 | 470 | 15,000 |
1984/12/07 | 470 | 470 | 470 | 470 | 11,000 |
1984/12/06 | 469 | 470 | 469 | 469 | 10,000 |
1984/12/05 | 468 | 469 | 468 | 469 | 16,000 |
1984/12/04 | 468 | 468 | 468 | 468 | 9,000 |
1984/12/03 | 465 | 468 | 465 | 468 | 13,000 |
1984/11/30 | 468 | 468 | 466 | 466 | 6,000 |
1984/11/29 | 468 | 468 | 468 | 468 | 4,000 |
1984/11/28 | 468 | 468 | 468 | 468 | 18,000 |
1984/11/27 | 468 | 468 | 468 | 468 | 13,000 |
1984/11/26 | 468 | 468 | 468 | 468 | 14,000 |
1984/11/21 | 469 | 469 | 468 | 468 | 4,000 |
1984/11/20 | 468 | 468 | 468 | 468 | 9,000 |
1984/11/16 | 468 | 470 | 468 | 468 | 17,000 |
1984/11/15 | 468 | 468 | 468 | 468 | 7,000 |
1984/11/14 | 467 | 468 | 467 | 468 | 6,000 |
1984/11/12 | 465 | 468 | 465 | 466 | 21,000 |
1984/11/09 | 469 | 469 | 465 | 468 | 4,000 |
1984/11/08 | 469 | 469 | 465 | 465 | 7,000 |
1984/11/07 | 465 | 470 | 465 | 470 | 8,000 |
1984/11/06 | 464 | 465 | 462 | 465 | 13,000 |
1984/11/05 | 465 | 465 | 461 | 462 | 9,000 |
1984/11/02 | 465 | 465 | 461 | 465 | 8,000 |
1984/11/01 | 465 | 465 | 460 | 460 | 8,000 |
1984/10/31 | 465 | 466 | 465 | 465 | 4,000 |
1984/10/30 | 468 | 468 | 466 | 466 | 6,000 |
1984/10/29 | 465 | 465 | 465 | 465 | 3,000 |
1984/10/27 | 468 | 468 | 468 | 468 | 6,000 |
1984/10/25 | 466 | 466 | 465 | 466 | 7,000 |
1984/10/24 | 466 | 466 | 465 | 465 | 19,000 |
1984/10/22 | 466 | 466 | 465 | 465 | 6,000 |
1984/10/19 | 468 | 468 | 465 | 465 | 8,000 |
1984/10/18 | 469 | 470 | 469 | 470 | 15,000 |
1984/10/17 | 469 | 470 | 469 | 470 | 2,000 |
1984/10/16 | 469 | 469 | 469 | 469 | 1,000 |
1984/10/12 | 472 | 472 | 470 | 470 | 5,000 |
1984/10/11 | 466 | 470 | 465 | 470 | 15,000 |
1984/10/09 | 466 | 470 | 466 | 470 | 9,000 |
1984/10/08 | 469 | 470 | 469 | 470 | 3,000 |
1984/10/06 | 466 | 466 | 465 | 465 | 5,000 |
1984/10/05 | 465 | 465 | 465 | 465 | 6,000 |
1984/10/02 | 466 | 467 | 465 | 465 | 14,000 |
1984/10/01 | 468 | 468 | 468 | 468 | 4,000 |
1984/09/29 | 469 | 469 | 469 | 469 | 3,000 |
1984/09/27 | 470 | 470 | 468 | 468 | 3,000 |
1984/09/26 | 469 | 469 | 468 | 468 | 10,000 |
1984/09/22 | 468 | 468 | 468 | 468 | 1,000 |
1984/09/20 | 466 | 468 | 466 | 468 | 4,000 |
1984/09/19 | 465 | 465 | 465 | 465 | 6,000 |
1984/09/18 | 473 | 473 | 472 | 472 | 7,000 |
1984/09/17 | 475 | 475 | 475 | 475 | 2,000 |
1984/09/14 | 475 | 475 | 470 | 470 | 6,000 |
1984/09/13 | 471 | 471 | 470 | 470 | 7,000 |
1984/09/12 | 472 | 472 | 470 | 470 | 7,000 |
1984/09/11 | 471 | 471 | 471 | 471 | 1,000 |
1984/09/10 | 471 | 472 | 471 | 472 | 8,000 |
1984/09/07 | 471 | 471 | 471 | 471 | 4,000 |
1984/09/06 | 470 | 472 | 470 | 470 | 6,000 |
1984/09/05 | 470 | 470 | 470 | 470 | 6,000 |
1984/09/04 | 465 | 470 | 465 | 470 | 112,000 |
1984/08/31 | 470 | 470 | 470 | 470 | 23,000 |
1984/08/28 | 474 | 476 | 472 | 472 | 6,000 |
1984/08/27 | 472 | 474 | 470 | 474 | 26,000 |
1984/08/24 | 471 | 471 | 470 | 470 | 7,000 |
1984/08/23 | 472 | 472 | 470 | 470 | 4,000 |
1984/08/21 | 470 | 470 | 470 | 470 | 11,000 |
1984/08/20 | 471 | 471 | 471 | 471 | 4,000 |
1984/08/17 | 470 | 470 | 470 | 470 | 10,000 |
1984/08/16 | 471 | 471 | 471 | 471 | 6,000 |
1984/08/15 | 471 | 471 | 471 | 471 | 5,000 |
1984/08/13 | 470 | 470 | 470 | 470 | 5,000 |
1984/08/10 | 472 | 472 | 470 | 470 | 2,000 |
1984/08/09 | 472 | 472 | 472 | 472 | 4,000 |
1984/08/07 | 473 | 473 | 472 | 472 | 2,000 |
1984/08/06 | 472 | 472 | 471 | 472 | 89,000 |
1984/08/04 | 471 | 471 | 471 | 471 | 3,000 |
1984/08/03 | 475 | 475 | 470 | 475 | 8,000 |
1984/08/02 | 474 | 475 | 470 | 475 | 18,000 |
1984/08/01 | 470 | 470 | 470 | 470 | 10,000 |
1984/07/31 | 472 | 473 | 472 | 473 | 5,000 |
1984/07/30 | 472 | 474 | 470 | 474 | 10,000 |
1984/07/28 | 471 | 474 | 470 | 474 | 4,000 |
1984/07/27 | 474 | 474 | 472 | 474 | 90,000 |
1984/07/26 | 471 | 475 | 471 | 475 | 11,000 |
1984/07/25 | 472 | 475 | 472 | 475 | 10,000 |
1984/07/24 | 470 | 475 | 470 | 475 | 7,000 |
1984/07/23 | 474 | 475 | 470 | 475 | 11,000 |
1984/07/20 | 474 | 474 | 471 | 471 | 6,000 |
1984/07/19 | 474 | 475 | 474 | 475 | 3,000 |
1984/07/18 | 473 | 475 | 471 | 475 | 4,000 |
1984/07/17 | 470 | 475 | 465 | 475 | 11,000 |
1984/07/16 | 471 | 471 | 471 | 471 | 3,000 |
1984/07/13 | 471 | 471 | 471 | 471 | 5,000 |
1984/07/11 | 471 | 471 | 471 | 471 | 1,000 |
1984/07/10 | 471 | 471 | 471 | 471 | 7,000 |
1984/07/07 | 470 | 475 | 470 | 475 | 5,000 |
1984/07/06 | 474 | 475 | 470 | 475 | 6,000 |
1984/07/05 | 475 | 475 | 475 | 475 | 4,000 |
1984/07/04 | 474 | 475 | 474 | 475 | 3,000 |
1984/07/03 | 474 | 475 | 470 | 470 | 7,000 |
1984/07/02 | 479 | 479 | 475 | 475 | 7,000 |
1984/06/30 | 480 | 480 | 480 | 480 | 6,000 |
1984/06/29 | 480 | 480 | 480 | 480 | 8,000 |
1984/06/28 | 480 | 480 | 480 | 480 | 4,000 |
1984/06/26 | 474 | 474 | 474 | 474 | 3,000 |
1984/06/25 | 468 | 469 | 468 | 469 | 3,000 |
1984/06/23 | 466 | 466 | 466 | 466 | 1,000 |
1984/06/22 | 465 | 465 | 465 | 465 | 5,000 |
1984/06/21 | 470 | 470 | 466 | 466 | 8,000 |
1984/06/20 | 470 | 470 | 465 | 465 | 26,000 |
1984/06/19 | 470 | 470 | 470 | 470 | 5,000 |
1984/06/18 | 478 | 478 | 478 | 478 | 4,000 |
1984/06/16 | 479 | 480 | 479 | 480 | 8,000 |
1984/06/15 | 480 | 480 | 480 | 480 | 4,000 |
1984/06/12 | 480 | 480 | 480 | 480 | 1,000 |
1984/06/11 | 480 | 480 | 479 | 480 | 4,000 |
1984/06/08 | 480 | 480 | 479 | 479 | 15,000 |
1984/06/06 | 470 | 485 | 470 | 485 | 8,000 |
1984/06/05 | 480 | 480 | 470 | 470 | 8,000 |
1984/06/04 | 479 | 479 | 475 | 475 | 2,000 |
1984/06/02 | 479 | 479 | 479 | 479 | 2,000 |
1984/05/31 | 480 | 480 | 475 | 475 | 2,000 |
1984/05/30 | 480 | 480 | 480 | 480 | 1,000 |
1984/05/29 | 480 | 480 | 480 | 480 | 9,000 |
1984/05/26 | 468 | 468 | 468 | 468 | 1,000 |
1984/05/25 | 463 | 470 | 463 | 467 | 6,000 |
1984/05/24 | 462 | 463 | 461 | 462 | 15,000 |
1984/05/23 | 465 | 465 | 462 | 464 | 5,000 |
1984/05/22 | 462 | 462 | 461 | 462 | 10,000 |
1984/05/21 | 471 | 471 | 460 | 460 | 7,000 |
1984/05/19 | 480 | 480 | 476 | 476 | 7,000 |
1984/05/18 | 483 | 483 | 483 | 483 | 2,000 |
1984/05/17 | 486 | 486 | 485 | 485 | 9,000 |
1984/05/14 | 486 | 486 | 486 | 486 | 3,000 |
1984/05/11 | 487 | 487 | 487 | 487 | 3,000 |
1984/05/10 | 494 | 494 | 486 | 486 | 12,000 |
1984/05/09 | 490 | 494 | 486 | 494 | 9,000 |
1984/05/08 | 494 | 500 | 494 | 494 | 17,000 |
1984/05/07 | 494 | 494 | 494 | 494 | 8,000 |
1984/05/04 | 485 | 494 | 485 | 494 | 27,000 |
1984/05/01 | 494 | 494 | 494 | 494 | 7,000 |
1984/04/28 | 494 | 494 | 494 | 494 | 4,000 |
1984/04/25 | 495 | 495 | 495 | 495 | 2,000 |
1984/04/25 | 1 -> 1.10 分割 | ||||
1984/04/24 | 554 | 555 | 552 | 552 | 36,000 |
1984/04/23 | 554 | 555 | 553 | 554 | 34,000 |
1984/04/21 | 554 | 555 | 552 | 554 | 15,000 |
1984/04/20 | 555 | 555 | 552 | 552 | 77,000 |
1984/04/18 | 555 | 555 | 555 | 555 | 20,000 |
1984/04/17 | 552 | 555 | 552 | 555 | 41,000 |
1984/04/16 | 552 | 552 | 551 | 552 | 29,000 |
1984/04/13 | 554 | 554 | 553 | 553 | 25,000 |
1984/04/12 | 555 | 555 | 553 | 555 | 12,000 |
1984/04/11 | 555 | 555 | 554 | 555 | 19,000 |
1984/04/10 | 558 | 560 | 550 | 555 | 53,000 |
1984/04/09 | 556 | 556 | 555 | 555 | 13,000 |
1984/04/07 | 558 | 558 | 555 | 555 | 13,000 |
1984/04/06 | 560 | 560 | 558 | 558 | 53,000 |
1984/04/05 | 560 | 560 | 560 | 560 | 10,000 |
1984/04/04 | 552 | 558 | 552 | 558 | 19,000 |
1984/04/03 | 558 | 558 | 552 | 552 | 25,000 |
1984/04/02 | 550 | 558 | 550 | 558 | 39,000 |
1984/03/31 | 550 | 550 | 540 | 550 | 57,000 |
1984/03/27 | 532 | 534 | 532 | 534 | 7,000 |
1984/03/26 | 530 | 531 | 530 | 531 | 11,000 |
1984/03/24 | 529 | 530 | 525 | 530 | 10,000 |
1984/03/23 | 525 | 530 | 520 | 525 | 21,000 |
1984/03/22 | 524 | 525 | 520 | 525 | 16,000 |
1984/03/21 | 522 | 525 | 515 | 524 | 48,000 |
1984/03/19 | 520 | 525 | 515 | 525 | 24,000 |
1984/03/17 | 520 | 525 | 515 | 515 | 120,000 |
1984/03/16 | 515 | 515 | 510 | 515 | 21,000 |
1984/03/15 | 515 | 517 | 515 | 517 | 12,000 |
1984/03/14 | 515 | 520 | 510 | 510 | 52,000 |
1984/03/13 | 511 | 513 | 511 | 513 | 6,000 |
1984/03/12 | 515 | 515 | 510 | 510 | 6,000 |
1984/03/09 | 510 | 518 | 510 | 510 | 6,000 |
1984/03/08 | 509 | 518 | 509 | 509 | 8,000 |
1984/03/07 | 506 | 506 | 505 | 505 | 2,000 |
1984/03/06 | 510 | 510 | 505 | 506 | 18,000 |
1984/03/05 | 509 | 510 | 505 | 510 | 18,000 |
1984/03/03 | 510 | 510 | 510 | 510 | 8,000 |
1984/03/02 | 511 | 511 | 511 | 511 | 1,000 |
1984/03/01 | 512 | 516 | 510 | 510 | 12,000 |
1984/02/29 | 517 | 517 | 516 | 516 | 2,000 |
1984/02/28 | 509 | 518 | 509 | 518 | 20,000 |
1984/02/24 | 515 | 515 | 510 | 510 | 4,000 |
1984/02/23 | 501 | 509 | 501 | 509 | 7,000 |
1984/02/22 | 520 | 520 | 501 | 501 | 11,000 |
1984/02/21 | 519 | 519 | 519 | 519 | 2,000 |
1984/02/20 | 518 | 519 | 518 | 519 | 6,000 |
1984/02/17 | 518 | 518 | 500 | 500 | 9,000 |
1984/02/16 | 520 | 520 | 519 | 519 | 19,000 |
1984/02/15 | 519 | 519 | 519 | 519 | 7,000 |
1984/02/14 | 519 | 519 | 519 | 519 | 1,000 |
1984/02/13 | 519 | 519 | 519 | 519 | 6,000 |
1984/02/10 | 519 | 520 | 519 | 520 | 6,000 |
1984/02/09 | 520 | 520 | 520 | 520 | 10,000 |
1984/02/08 | 522 | 523 | 520 | 520 | 83,000 |
1984/02/06 | 520 | 525 | 520 | 525 | 4,000 |
1984/02/04 | 520 | 520 | 520 | 520 | 7,000 |
1984/02/03 | 524 | 525 | 521 | 525 | 15,000 |
1984/02/02 | 525 | 525 | 525 | 525 | 5,000 |
1984/02/01 | 521 | 525 | 521 | 525 | 7,000 |
1984/01/31 | 525 | 530 | 525 | 525 | 9,000 |
1984/01/30 | 523 | 530 | 523 | 530 | 9,000 |
1984/01/28 | 529 | 530 | 522 | 522 | 9,000 |
1984/01/27 | 523 | 525 | 520 | 522 | 86,000 |
1984/01/26 | 529 | 529 | 521 | 525 | 30,000 |
1984/01/24 | 529 | 530 | 527 | 530 | 22,000 |
1984/01/23 | 526 | 530 | 526 | 527 | 16,000 |
1984/01/20 | 521 | 525 | 521 | 525 | 10,000 |
1984/01/19 | 524 | 524 | 522 | 522 | 7,000 |
1984/01/18 | 521 | 529 | 521 | 522 | 5,000 |
1984/01/17 | 530 | 530 | 520 | 521 | 18,000 |
1984/01/13 | 529 | 530 | 529 | 530 | 4,000 |
1984/01/12 | 527 | 530 | 527 | 530 | 4,000 |
1984/01/11 | 529 | 530 | 525 | 525 | 23,000 |
1984/01/09 | 521 | 525 | 521 | 524 | 6,000 |
1984/01/07 | 517 | 517 | 515 | 517 | 15,000 |
1984/01/06 | 515 | 515 | 515 | 515 | 4,000 |
1984/01/05 | 511 | 512 | 511 | 512 | 19,000 |
1984/01/04 | 515 | 515 | 510 | 511 | 6,000 |