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 |
|---|---|---|---|---|---|
| 1987/12/28 | 930 | 930 | 930 | 930 | 27,000 |
| 1987/12/26 | 940 | 940 | 930 | 930 | 27,000 |
| 1987/12/25 | 942 | 950 | 930 | 930 | 20,000 |
| 1987/12/24 | 955 | 955 | 948 | 948 | 21,000 |
| 1987/12/23 | 958 | 958 | 958 | 958 | 1,000 |
| 1987/12/22 | 955 | 975 | 955 | 975 | 7,000 |
| 1987/12/21 | 950 | 960 | 950 | 960 | 7,000 |
| 1987/12/18 | 951 | 951 | 942 | 950 | 20,000 |
| 1987/12/17 | 951 | 960 | 951 | 960 | 11,000 |
| 1987/12/16 | 950 | 950 | 940 | 950 | 61,000 |
| 1987/12/15 | 990 | 990 | 950 | 950 | 29,000 |
| 1987/12/14 | 999 | 1,000 | 990 | 990 | 20,000 |
| 1987/12/11 | 995 | 1,000 | 989 | 989 | 32,000 |
| 1987/12/10 | 951 | 951 | 950 | 951 | 12,000 |
| 1987/12/09 | 952 | 952 | 950 | 950 | 17,000 |
| 1987/12/08 | 971 | 971 | 940 | 940 | 11,000 |
| 1987/12/05 | 951 | 971 | 951 | 971 | 8,000 |
| 1987/12/04 | 951 | 953 | 950 | 950 | 19,000 |
| 1987/12/03 | 990 | 990 | 950 | 950 | 10,000 |
| 1987/12/02 | 1,000 | 1,000 | 990 | 990 | 23,000 |
| 1987/12/01 | 980 | 1,000 | 980 | 1,000 | 8,000 |
| 1987/11/30 | 990 | 1,000 | 990 | 1,000 | 8,000 |
| 1987/11/28 | 1,030 | 1,030 | 1,000 | 1,000 | 25,000 |
| 1987/11/27 | 990 | 1,030 | 990 | 1,030 | 127,000 |
| 1987/11/26 | 960 | 980 | 955 | 980 | 25,000 |
| 1987/11/25 | 960 | 960 | 950 | 950 | 6,000 |
| 1987/11/24 | 951 | 951 | 950 | 950 | 3,000 |
| 1987/11/20 | 956 | 956 | 946 | 950 | 12,000 |
| 1987/11/19 | 965 | 970 | 955 | 955 | 14,000 |
| 1987/11/18 | 960 | 960 | 950 | 950 | 4,000 |
| 1987/11/17 | 971 | 980 | 970 | 970 | 16,000 |
| 1987/11/16 | 941 | 970 | 941 | 970 | 26,000 |
| 1987/11/13 | 960 | 961 | 935 | 940 | 23,000 |
| 1987/11/12 | 930 | 955 | 930 | 935 | 13,000 |
| 1987/11/11 | 931 | 936 | 920 | 932 | 30,000 |
| 1987/11/10 | 980 | 980 | 931 | 931 | 17,000 |
| 1987/11/09 | 1,000 | 1,010 | 980 | 980 | 9,000 |
| 1987/11/07 | 990 | 1,010 | 980 | 1,010 | 20,000 |
| 1987/11/06 | 980 | 999 | 980 | 999 | 23,000 |
| 1987/11/05 | 1,000 | 1,000 | 981 | 981 | 19,000 |
| 1987/11/04 | 980 | 1,000 | 980 | 1,000 | 7,000 |
| 1987/11/02 | 970 | 1,020 | 970 | 1,020 | 38,000 |
| 1987/10/31 | 960 | 970 | 959 | 970 | 114,000 |
| 1987/10/30 | 955 | 960 | 951 | 960 | 67,000 |
| 1987/10/29 | 995 | 995 | 960 | 960 | 37,000 |
| 1987/10/28 | 980 | 1,020 | 980 | 1,010 | 25,000 |
| 1987/10/27 | 965 | 970 | 965 | 970 | 36,000 |
| 1987/10/26 | 1,040 | 1,040 | 989 | 989 | 44,000 |
| 1987/10/24 | 1,030 | 1,030 | 1,010 | 1,020 | 26,000 |
| 1987/10/23 | 1,050 | 1,060 | 1,030 | 1,030 | 23,000 |
| 1987/10/22 | 1,130 | 1,130 | 1,080 | 1,080 | 53,000 |
| 1987/10/21 | 1,050 | 1,050 | 1,030 | 1,050 | 18,000 |
| 1987/10/19 | 1,130 | 1,170 | 1,110 | 1,110 | 32,000 |
| 1987/10/16 | 1,180 | 1,180 | 1,150 | 1,150 | 31,000 |
| 1987/10/15 | 1,200 | 1,210 | 1,170 | 1,190 | 36,000 |
| 1987/10/14 | 1,170 | 1,230 | 1,160 | 1,200 | 138,000 |
| 1987/10/13 | 1,150 | 1,170 | 1,150 | 1,170 | 24,000 |
| 1987/10/12 | 1,150 | 1,180 | 1,150 | 1,150 | 18,000 |
| 1987/10/09 | 1,150 | 1,150 | 1,120 | 1,150 | 10,000 |
| 1987/10/08 | 1,160 | 1,160 | 1,150 | 1,150 | 7,000 |
| 1987/10/07 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 |
| 1987/10/06 | 1,180 | 1,180 | 1,100 | 1,100 | 28,000 |
| 1987/10/05 | 1,150 | 1,170 | 1,150 | 1,170 | 10,000 |
| 1987/10/03 | 1,170 | 1,170 | 1,150 | 1,150 | 8,000 |
| 1987/10/02 | 1,230 | 1,230 | 1,180 | 1,180 | 50,000 |
| 1987/10/01 | 1,220 | 1,220 | 1,210 | 1,210 | 78,000 |
| 1987/09/30 | 1,100 | 1,120 | 1,090 | 1,120 | 21,000 |
| 1987/09/29 | 1,100 | 1,110 | 1,100 | 1,110 | 20,000 |
| 1987/09/28 | 1,090 | 1,100 | 1,080 | 1,100 | 16,000 |
| 1987/09/26 | 1,080 | 1,100 | 1,060 | 1,080 | 23,000 |
| 1987/09/25 | 1,100 | 1,100 | 1,080 | 1,080 | 28,000 |
| 1987/09/24 | 1,120 | 1,120 | 1,100 | 1,120 | 11,000 |
| 1987/09/22 | 1,120 | 1,120 | 1,100 | 1,110 | 13,000 |
| 1987/09/21 | 1,100 | 1,140 | 1,100 | 1,100 | 12,000 |
| 1987/09/18 | 1,090 | 1,090 | 1,080 | 1,080 | 39,000 |
| 1987/09/17 | 1,090 | 1,090 | 1,080 | 1,080 | 33,000 |
| 1987/09/16 | 1,100 | 1,110 | 1,080 | 1,080 | 18,000 |
| 1987/09/11 | 1,100 | 1,110 | 1,100 | 1,100 | 18,000 |
| 1987/09/10 | 1,100 | 1,100 | 1,080 | 1,100 | 21,000 |
| 1987/09/08 | 1,100 | 1,150 | 1,100 | 1,120 | 31,000 |
| 1987/09/07 | 1,150 | 1,150 | 1,080 | 1,080 | 49,000 |
| 1987/09/05 | 1,170 | 1,170 | 1,150 | 1,150 | 16,000 |
| 1987/09/04 | 1,160 | 1,170 | 1,150 | 1,170 | 12,000 |
| 1987/09/03 | 1,200 | 1,200 | 1,170 | 1,170 | 45,000 |
| 1987/09/01 | 1,240 | 1,240 | 1,200 | 1,200 | 9,000 |
| 1987/08/31 | 1,210 | 1,250 | 1,190 | 1,250 | 26,000 |
| 1987/08/29 | 1,190 | 1,200 | 1,180 | 1,190 | 28,000 |
| 1987/08/28 | 1,250 | 1,250 | 1,170 | 1,170 | 91,000 |
| 1987/08/27 | 1,290 | 1,300 | 1,210 | 1,210 | 173,000 |
| 1987/08/26 | 1,130 | 1,310 | 1,120 | 1,290 | 259,000 |
| 1987/08/25 | 1,130 | 1,150 | 1,120 | 1,120 | 96,000 |
| 1987/08/24 | 1,110 | 1,140 | 1,100 | 1,110 | 86,000 |
| 1987/08/22 | 1,090 | 1,120 | 1,090 | 1,100 | 23,000 |
| 1987/08/21 | 1,100 | 1,100 | 1,080 | 1,100 | 21,000 |
| 1987/08/20 | 1,070 | 1,090 | 1,070 | 1,080 | 16,000 |
| 1987/08/19 | 1,120 | 1,120 | 1,080 | 1,120 | 46,000 |
| 1987/08/18 | 1,120 | 1,130 | 1,120 | 1,120 | 37,000 |
| 1987/08/17 | 1,110 | 1,120 | 1,100 | 1,120 | 16,000 |
| 1987/08/14 | 1,110 | 1,120 | 1,100 | 1,100 | 18,000 |
| 1987/08/13 | 1,130 | 1,130 | 1,100 | 1,100 | 21,000 |
| 1987/08/12 | 1,130 | 1,140 | 1,110 | 1,140 | 30,000 |
| 1987/08/11 | 1,120 | 1,140 | 1,100 | 1,140 | 31,000 |
| 1987/08/10 | 1,130 | 1,150 | 1,120 | 1,120 | 17,000 |
| 1987/08/07 | 1,140 | 1,150 | 1,120 | 1,120 | 31,000 |
| 1987/08/06 | 1,110 | 1,130 | 1,110 | 1,130 | 24,000 |
| 1987/08/05 | 1,100 | 1,120 | 1,100 | 1,110 | 49,000 |
| 1987/08/04 | 1,060 | 1,120 | 1,060 | 1,120 | 68,000 |
| 1987/08/03 | 1,100 | 1,100 | 1,060 | 1,060 | 39,000 |
| 1987/08/01 | 1,060 | 1,100 | 1,050 | 1,100 | 17,000 |
| 1987/07/31 | 1,060 | 1,090 | 1,050 | 1,050 | 33,000 |
| 1987/07/30 | 1,060 | 1,090 | 1,060 | 1,090 | 45,000 |
| 1987/07/29 | 1,070 | 1,100 | 1,060 | 1,080 | 32,000 |
| 1987/07/28 | 1,080 | 1,080 | 1,060 | 1,060 | 61,000 |
| 1987/07/27 | 1,100 | 1,100 | 1,070 | 1,080 | 26,000 |
| 1987/07/25 | 1,100 | 1,100 | 1,080 | 1,100 | 34,000 |
| 1987/07/24 | 1,070 | 1,100 | 1,070 | 1,100 | 22,000 |
| 1987/07/23 | 1,060 | 1,100 | 1,060 | 1,070 | 37,000 |
| 1987/07/22 | 1,100 | 1,100 | 1,050 | 1,060 | 39,000 |
| 1987/07/21 | 1,100 | 1,150 | 1,080 | 1,120 | 164,000 |
| 1987/07/20 | 1,080 | 1,080 | 1,080 | 1,080 | 24,000 |
| 1987/07/17 | 1,110 | 1,170 | 1,110 | 1,170 | 28,000 |
| 1987/07/16 | 1,130 | 1,150 | 1,110 | 1,150 | 26,000 |
| 1987/07/15 | 1,100 | 1,130 | 1,100 | 1,110 | 23,000 |
| 1987/07/14 | 1,150 | 1,160 | 1,140 | 1,140 | 27,000 |
| 1987/07/13 | 1,140 | 1,140 | 1,090 | 1,100 | 30,000 |
| 1987/07/10 | 1,100 | 1,150 | 1,100 | 1,130 | 24,000 |
| 1987/07/09 | 1,090 | 1,150 | 1,080 | 1,100 | 42,000 |
| 1987/07/08 | 1,160 | 1,160 | 1,090 | 1,090 | 31,000 |
| 1987/07/07 | 1,100 | 1,150 | 1,080 | 1,150 | 42,000 |
| 1987/07/06 | 1,160 | 1,180 | 1,150 | 1,160 | 19,000 |
| 1987/07/04 | 1,160 | 1,170 | 1,150 | 1,150 | 35,000 |
| 1987/07/03 | 1,200 | 1,210 | 1,160 | 1,160 | 52,000 |
| 1987/07/02 | 1,200 | 1,200 | 1,180 | 1,180 | 44,000 |
| 1987/07/01 | 1,180 | 1,200 | 1,180 | 1,200 | 44,000 |
| 1987/06/30 | 1,190 | 1,300 | 1,170 | 1,290 | 122,000 |
| 1987/06/29 | 1,230 | 1,230 | 1,160 | 1,200 | 29,000 |
| 1987/06/27 | 1,250 | 1,270 | 1,230 | 1,270 | 54,000 |
| 1987/06/26 | 1,310 | 1,320 | 1,200 | 1,220 | 151,000 |
| 1987/06/25 | 1,100 | 1,290 | 1,100 | 1,290 | 166,000 |
| 1987/06/24 | 1,090 | 1,120 | 1,080 | 1,090 | 135,000 |
| 1987/06/23 | 1,190 | 1,220 | 1,150 | 1,150 | 224,000 |
| 1987/06/22 | 1,280 | 1,300 | 1,190 | 1,190 | 89,000 |
| 1987/06/19 | 1,320 | 1,320 | 1,280 | 1,290 | 100,000 |
| 1987/06/18 | 1,350 | 1,360 | 1,280 | 1,300 | 107,000 |
| 1987/06/17 | 1,450 | 1,450 | 1,320 | 1,380 | 224,000 |
| 1987/06/16 | 1,260 | 1,450 | 1,250 | 1,430 | 604,000 |
| 1987/06/15 | 1,280 | 1,280 | 1,280 | 1,280 | 116,000 |
| 1987/06/12 | 1,600 | 1,600 | 1,480 | 1,480 | 1,473,000 |
| 1987/06/11 | 1,430 | 1,430 | 1,430 | 1,430 | 960,000 |
| 1987/06/10 | 1,230 | 1,230 | 1,230 | 1,230 | 608,000 |
| 1987/06/09 | 950 | 1,030 | 948 | 1,030 | 355,000 |
| 1987/06/08 | 886 | 930 | 886 | 930 | 184,000 |
| 1987/06/06 | 885 | 890 | 885 | 885 | 38,000 |
| 1987/06/05 | 890 | 890 | 880 | 885 | 35,000 |
| 1987/06/04 | 870 | 880 | 856 | 870 | 62,000 |
| 1987/06/03 | 861 | 866 | 850 | 860 | 98,000 |
| 1987/06/02 | 900 | 910 | 870 | 871 | 122,000 |
| 1987/06/01 | 856 | 912 | 856 | 900 | 291,000 |
| 1987/05/30 | 810 | 855 | 810 | 855 | 109,000 |
| 1987/05/29 | 790 | 804 | 790 | 804 | 105,000 |
| 1987/05/28 | 776 | 790 | 775 | 785 | 22,000 |
| 1987/05/27 | 760 | 780 | 760 | 771 | 53,000 |
| 1987/05/26 | 770 | 770 | 770 | 770 | 20,000 |
| 1987/05/25 | 768 | 770 | 765 | 765 | 10,000 |
| 1987/05/23 | 755 | 770 | 750 | 770 | 16,000 |
| 1987/05/22 | 760 | 760 | 755 | 755 | 5,000 |
| 1987/05/21 | 760 | 770 | 760 | 765 | 5,000 |
| 1987/05/20 | 760 | 760 | 760 | 760 | 18,000 |
| 1987/05/19 | 760 | 770 | 760 | 760 | 17,000 |
| 1987/05/18 | 760 | 770 | 760 | 770 | 9,000 |
| 1987/05/15 | 760 | 770 | 760 | 760 | 14,000 |
| 1987/05/14 | 779 | 780 | 770 | 770 | 19,000 |
| 1987/05/13 | 785 | 785 | 770 | 780 | 24,000 |
| 1987/05/12 | 799 | 799 | 770 | 770 | 21,000 |
| 1987/05/11 | 800 | 803 | 790 | 799 | 56,000 |
| 1987/05/08 | 770 | 799 | 770 | 799 | 131,000 |
| 1987/05/07 | 745 | 760 | 745 | 760 | 44,000 |
| 1987/05/06 | 758 | 758 | 737 | 737 | 28,000 |
| 1987/05/02 | 739 | 748 | 739 | 748 | 22,000 |
| 1987/05/01 | 723 | 730 | 714 | 730 | 10,000 |
| 1987/04/30 | 730 | 730 | 714 | 714 | 11,000 |
| 1987/04/28 | 729 | 729 | 710 | 710 | 4,000 |
| 1987/04/27 | 744 | 758 | 740 | 740 | 51,000 |
| 1987/04/25 | 740 | 744 | 740 | 740 | 27,000 |
| 1987/04/24 | 720 | 730 | 720 | 729 | 51,000 |
| 1987/04/23 | 703 | 720 | 701 | 701 | 13,000 |
| 1987/04/22 | 710 | 710 | 700 | 701 | 17,000 |
| 1987/04/21 | 710 | 710 | 700 | 710 | 38,000 |
| 1987/04/20 | 702 | 710 | 700 | 710 | 11,000 |
| 1987/04/17 | 701 | 702 | 701 | 702 | 20,000 |
| 1987/04/16 | 710 | 710 | 701 | 702 | 15,000 |
| 1987/04/15 | 701 | 705 | 701 | 705 | 7,000 |
| 1987/04/14 | 719 | 720 | 714 | 719 | 22,000 |
| 1987/04/13 | 720 | 720 | 720 | 720 | 11,000 |
| 1987/04/10 | 720 | 730 | 720 | 730 | 9,000 |
| 1987/04/09 | 714 | 715 | 700 | 700 | 98,000 |
| 1987/04/08 | 715 | 716 | 715 | 716 | 8,000 |
| 1987/04/07 | 716 | 716 | 715 | 715 | 16,000 |
| 1987/04/06 | 712 | 715 | 711 | 715 | 9,000 |
| 1987/04/04 | 730 | 730 | 730 | 730 | 4,000 |
| 1987/04/03 | 711 | 711 | 710 | 710 | 4,000 |
| 1987/04/02 | 706 | 710 | 706 | 709 | 4,000 |
| 1987/04/01 | 709 | 711 | 705 | 706 | 32,000 |
| 1987/03/31 | 710 | 711 | 710 | 711 | 16,000 |
| 1987/03/30 | 739 | 739 | 730 | 730 | 10,000 |
| 1987/03/28 | 730 | 739 | 729 | 739 | 33,000 |
| 1987/03/27 | 700 | 710 | 700 | 710 | 8,000 |
| 1987/03/26 | 721 | 730 | 715 | 715 | 24,000 |
| 1987/03/25 | 729 | 730 | 720 | 721 | 8,000 |
| 1987/03/24 | 720 | 734 | 720 | 733 | 5,000 |
| 1987/03/23 | 715 | 724 | 715 | 724 | 27,000 |
| 1987/03/20 | 710 | 715 | 710 | 715 | 11,000 |
| 1987/03/19 | 710 | 719 | 710 | 710 | 13,000 |
| 1987/03/18 | 730 | 730 | 685 | 685 | 29,000 |
| 1987/03/17 | 740 | 740 | 730 | 734 | 24,000 |
| 1987/03/16 | 740 | 740 | 735 | 735 | 20,000 |
| 1987/03/13 | 728 | 735 | 722 | 735 | 21,000 |
| 1987/03/12 | 721 | 722 | 720 | 721 | 19,000 |
| 1987/03/11 | 711 | 720 | 710 | 720 | 27,000 |
| 1987/03/10 | 710 | 710 | 710 | 710 | 15,000 |
| 1987/03/09 | 710 | 710 | 710 | 710 | 2,000 |
| 1987/03/07 | 700 | 710 | 695 | 710 | 12,000 |
| 1987/03/06 | 693 | 698 | 691 | 691 | 28,000 |
| 1987/03/05 | 691 | 695 | 690 | 690 | 27,000 |
| 1987/03/04 | 689 | 694 | 689 | 690 | 11,000 |
| 1987/03/03 | 694 | 700 | 689 | 689 | 35,000 |
| 1987/03/02 | 689 | 695 | 689 | 695 | 8,000 |
| 1987/02/28 | 695 | 695 | 690 | 690 | 13,000 |
| 1987/02/27 | 691 | 691 | 690 | 690 | 6,000 |
| 1987/02/26 | 694 | 695 | 690 | 690 | 25,000 |
| 1987/02/25 | 695 | 700 | 690 | 700 | 22,000 |
| 1987/02/24 | 703 | 703 | 690 | 690 | 10,000 |
| 1987/02/23 | 700 | 705 | 690 | 705 | 9,000 |
| 1987/02/20 | 704 | 704 | 686 | 686 | 7,000 |
| 1987/02/19 | 687 | 705 | 687 | 705 | 24,000 |
| 1987/02/18 | 685 | 685 | 685 | 685 | 1,000 |
| 1987/02/17 | 681 | 685 | 680 | 680 | 9,000 |
| 1987/02/16 | 695 | 695 | 680 | 680 | 10,000 |
| 1987/02/13 | 700 | 700 | 700 | 700 | 5,000 |
| 1987/02/12 | 725 | 725 | 716 | 716 | 13,000 |
| 1987/02/10 | 715 | 725 | 715 | 725 | 7,000 |
| 1987/02/09 | 715 | 715 | 714 | 714 | 3,000 |
| 1987/02/07 | 725 | 725 | 725 | 725 | 28,000 |
| 1987/02/06 | 725 | 730 | 725 | 725 | 11,000 |
| 1987/02/05 | 735 | 735 | 715 | 720 | 27,000 |
| 1987/02/04 | 737 | 740 | 735 | 738 | 34,000 |
| 1987/02/03 | 740 | 749 | 735 | 738 | 80,000 |
| 1987/02/02 | 714 | 730 | 714 | 730 | 24,000 |
| 1987/01/31 | 705 | 715 | 704 | 715 | 22,000 |
| 1987/01/30 | 700 | 705 | 700 | 704 | 29,000 |
| 1987/01/29 | 695 | 700 | 695 | 695 | 13,000 |
| 1987/01/28 | 685 | 695 | 685 | 695 | 8,000 |
| 1987/01/27 | 685 | 685 | 685 | 685 | 12,000 |
| 1987/01/26 | 685 | 685 | 685 | 685 | 5,000 |
| 1987/01/24 | 680 | 683 | 680 | 680 | 12,000 |
| 1987/01/23 | 680 | 680 | 680 | 680 | 15,000 |
| 1987/01/22 | 680 | 681 | 680 | 680 | 16,000 |
| 1987/01/21 | 678 | 679 | 677 | 677 | 10,000 |
| 1987/01/20 | 678 | 679 | 678 | 679 | 2,000 |
| 1987/01/19 | 690 | 690 | 678 | 678 | 22,000 |
| 1987/01/14 | 690 | 690 | 690 | 690 | 18,000 |
| 1987/01/13 | 691 | 691 | 690 | 690 | 16,000 |
| 1987/01/12 | 690 | 690 | 690 | 690 | 15,000 |
| 1987/01/09 | 690 | 695 | 690 | 695 | 4,000 |
| 1987/01/08 | 700 | 700 | 690 | 699 | 16,000 |
| 1987/01/07 | 700 | 700 | 692 | 700 | 12,000 |
| 1987/01/06 | 700 | 709 | 690 | 690 | 15,000 |
| 1987/01/05 | 700 | 704 | 700 | 704 | 24,000 |