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 |
---|---|---|---|---|---|
1995/12/29 | 890 | 890 | 890 | 890 | 3,000 |
1995/12/28 | 880 | 880 | 880 | 880 | 4,000 |
1995/12/27 | 870 | 872 | 870 | 871 | 8,000 |
1995/12/26 | 870 | 870 | 870 | 870 | 16,000 |
1995/12/25 | 869 | 870 | 869 | 870 | 14,000 |
1995/12/22 | 845 | 854 | 845 | 854 | 4,000 |
1995/12/21 | 841 | 845 | 841 | 845 | 5,000 |
1995/12/20 | 852 | 852 | 841 | 841 | 3,000 |
1995/12/19 | 859 | 859 | 853 | 853 | 6,000 |
1995/12/18 | 853 | 855 | 853 | 855 | 10,000 |
1995/12/15 | 840 | 840 | 840 | 840 | 2,000 |
1995/12/14 | 830 | 849 | 830 | 839 | 8,000 |
1995/12/13 | 830 | 830 | 830 | 830 | 1,000 |
1995/12/12 | 849 | 849 | 849 | 849 | 4,000 |
1995/12/11 | 830 | 830 | 830 | 830 | 1,000 |
1995/12/08 | 812 | 830 | 812 | 830 | 10,000 |
1995/12/07 | 848 | 850 | 848 | 850 | 28,000 |
1995/12/06 | 829 | 830 | 829 | 829 | 7,000 |
1995/12/05 | 829 | 829 | 829 | 829 | 1,000 |
1995/12/04 | 831 | 831 | 830 | 830 | 5,000 |
1995/12/01 | 830 | 830 | 830 | 830 | 3,000 |
1995/11/30 | 830 | 830 | 820 | 820 | 3,000 |
1995/11/29 | 830 | 830 | 830 | 830 | 3,000 |
1995/11/28 | 830 | 830 | 830 | 830 | 5,000 |
1995/11/27 | 820 | 830 | 820 | 830 | 12,000 |
1995/11/24 | 819 | 820 | 808 | 820 | 10,000 |
1995/11/22 | 811 | 811 | 811 | 811 | 2,000 |
1995/11/21 | 810 | 811 | 810 | 811 | 2,000 |
1995/11/20 | 820 | 820 | 820 | 820 | 4,000 |
1995/11/17 | 810 | 810 | 810 | 810 | 1,000 |
1995/11/16 | 810 | 810 | 810 | 810 | 2,000 |
1995/11/15 | 828 | 828 | 828 | 828 | 2,000 |
1995/11/14 | 837 | 837 | 837 | 837 | 1,000 |
1995/11/08 | 818 | 818 | 818 | 818 | 1,000 |
1995/11/07 | 808 | 808 | 808 | 808 | 3,000 |
1995/11/06 | 837 | 838 | 837 | 838 | 2,000 |
1995/11/02 | 838 | 838 | 838 | 838 | 3,000 |
1995/11/01 | 806 | 806 | 805 | 805 | 3,000 |
1995/10/30 | 830 | 840 | 830 | 840 | 2,000 |
1995/10/26 | 810 | 810 | 810 | 810 | 8,000 |
1995/10/25 | 826 | 826 | 810 | 810 | 43,000 |
1995/10/24 | 825 | 825 | 825 | 825 | 1,000 |
1995/10/23 | 816 | 821 | 816 | 821 | 4,000 |
1995/10/20 | 839 | 840 | 816 | 816 | 13,000 |
1995/10/19 | 839 | 839 | 839 | 839 | 1,000 |
1995/10/18 | 826 | 826 | 826 | 826 | 1,000 |
1995/10/16 | 816 | 816 | 816 | 816 | 1,000 |
1995/10/13 | 817 | 817 | 817 | 817 | 1,000 |
1995/10/12 | 816 | 816 | 816 | 816 | 1,000 |
1995/10/11 | 817 | 817 | 817 | 817 | 2,000 |
1995/10/09 | 811 | 815 | 811 | 815 | 3,000 |
1995/10/06 | 820 | 820 | 805 | 805 | 2,000 |
1995/10/05 | 815 | 815 | 810 | 810 | 4,000 |
1995/10/03 | 805 | 805 | 805 | 805 | 2,000 |
1995/10/02 | 803 | 804 | 803 | 804 | 2,000 |
1995/09/29 | 805 | 805 | 805 | 805 | 1,000 |
1995/09/27 | 811 | 811 | 810 | 810 | 3,000 |
1995/09/25 | 826 | 826 | 808 | 810 | 29,000 |
1995/09/22 | 838 | 838 | 825 | 825 | 2,000 |
1995/09/21 | 820 | 820 | 820 | 820 | 3,000 |
1995/09/20 | 839 | 840 | 839 | 840 | 3,000 |
1995/09/19 | 809 | 840 | 807 | 840 | 18,000 |
1995/09/18 | 849 | 849 | 849 | 849 | 1,000 |
1995/09/14 | 839 | 849 | 839 | 849 | 10,000 |
1995/09/13 | 839 | 839 | 839 | 839 | 1,000 |
1995/09/12 | 848 | 850 | 848 | 849 | 5,000 |
1995/09/11 | 818 | 838 | 818 | 838 | 2,000 |
1995/09/08 | 807 | 807 | 807 | 807 | 25,000 |
1995/09/07 | 838 | 857 | 838 | 857 | 5,000 |
1995/09/05 | 830 | 830 | 818 | 818 | 11,000 |
1995/09/01 | 820 | 820 | 820 | 820 | 10,000 |
1995/08/31 | 818 | 818 | 818 | 818 | 3,000 |
1995/08/30 | 858 | 858 | 858 | 858 | 2,000 |
1995/08/29 | 842 | 851 | 842 | 851 | 2,000 |
1995/08/28 | 849 | 849 | 841 | 841 | 9,000 |
1995/08/25 | 826 | 826 | 825 | 825 | 2,000 |
1995/08/24 | 849 | 849 | 823 | 823 | 3,000 |
1995/08/23 | 830 | 830 | 830 | 830 | 6,000 |
1995/08/22 | 834 | 849 | 830 | 849 | 9,000 |
1995/08/21 | 834 | 834 | 820 | 820 | 5,000 |
1995/08/16 | 859 | 867 | 859 | 867 | 7,000 |
1995/08/15 | 803 | 832 | 803 | 832 | 3,000 |
1995/08/10 | 819 | 819 | 803 | 803 | 6,000 |
1995/08/09 | 830 | 830 | 820 | 820 | 3,000 |
1995/08/08 | 830 | 830 | 830 | 830 | 1,000 |
1995/08/04 | 839 | 839 | 839 | 839 | 3,000 |
1995/08/03 | 849 | 849 | 849 | 849 | 1,000 |
1995/08/02 | 841 | 849 | 841 | 849 | 9,000 |
1995/08/01 | 849 | 849 | 830 | 840 | 3,000 |
1995/07/31 | 849 | 849 | 845 | 849 | 5,000 |
1995/07/28 | 830 | 840 | 829 | 829 | 19,000 |
1995/07/27 | 829 | 829 | 829 | 829 | 12,000 |
1995/07/26 | 820 | 820 | 820 | 820 | 32,000 |
1995/07/25 | 819 | 819 | 800 | 800 | 12,000 |
1995/07/24 | 820 | 820 | 820 | 820 | 22,000 |
1995/07/21 | 802 | 802 | 802 | 802 | 5,000 |
1995/07/20 | 812 | 812 | 812 | 812 | 5,000 |
1995/07/19 | 830 | 830 | 830 | 830 | 20,000 |
1995/07/18 | 830 | 830 | 830 | 830 | 6,000 |
1995/07/17 | 800 | 800 | 800 | 800 | 1,000 |
1995/07/14 | 790 | 790 | 790 | 790 | 3,000 |
1995/07/13 | 800 | 800 | 800 | 800 | 2,000 |
1995/07/12 | 859 | 859 | 830 | 830 | 8,000 |
1995/07/11 | 829 | 830 | 819 | 830 | 6,000 |
1995/07/10 | 821 | 830 | 821 | 830 | 14,000 |
1995/07/07 | 751 | 801 | 751 | 801 | 13,000 |
1995/07/06 | 750 | 750 | 750 | 750 | 18,000 |
1995/07/04 | 752 | 760 | 752 | 760 | 4,000 |
1995/07/03 | 751 | 752 | 751 | 752 | 2,000 |
1995/06/29 | 751 | 751 | 751 | 751 | 1,000 |
1995/06/28 | 750 | 750 | 750 | 750 | 2,000 |
1995/06/27 | 792 | 792 | 770 | 770 | 4,000 |
1995/06/26 | 792 | 792 | 792 | 792 | 10,000 |
1995/06/23 | 772 | 772 | 770 | 772 | 7,000 |
1995/06/22 | 771 | 772 | 771 | 772 | 6,000 |
1995/06/21 | 772 | 772 | 772 | 772 | 2,000 |
1995/06/20 | 784 | 784 | 773 | 773 | 3,000 |
1995/06/19 | 775 | 776 | 774 | 774 | 13,000 |
1995/06/15 | 828 | 830 | 775 | 775 | 14,000 |
1995/06/13 | 828 | 828 | 810 | 810 | 3,000 |
1995/06/09 | 830 | 830 | 830 | 830 | 25,000 |
1995/06/08 | 806 | 806 | 806 | 806 | 1,000 |
1995/06/06 | 826 | 826 | 826 | 826 | 1,000 |
1995/06/05 | 836 | 836 | 826 | 826 | 4,000 |
1995/05/31 | 796 | 796 | 796 | 796 | 1,000 |
1995/05/30 | 795 | 795 | 795 | 795 | 1,000 |
1995/05/29 | 800 | 805 | 800 | 805 | 2,000 |
1995/05/26 | 801 | 801 | 800 | 800 | 37,000 |
1995/05/25 | 801 | 801 | 800 | 800 | 2,000 |
1995/05/24 | 800 | 800 | 800 | 800 | 3,000 |
1995/05/23 | 801 | 801 | 800 | 800 | 2,000 |
1995/05/22 | 800 | 800 | 800 | 800 | 1,000 |
1995/05/19 | 800 | 801 | 800 | 800 | 33,000 |
1995/05/18 | 801 | 801 | 800 | 800 | 2,000 |
1995/05/16 | 800 | 800 | 800 | 800 | 1,000 |
1995/05/12 | 804 | 804 | 800 | 800 | 4,000 |
1995/05/11 | 806 | 806 | 805 | 805 | 5,000 |
1995/05/10 | 810 | 810 | 810 | 810 | 1,000 |
1995/05/09 | 810 | 810 | 810 | 810 | 2,000 |
1995/05/02 | 850 | 850 | 850 | 850 | 4,000 |
1995/04/28 | 810 | 810 | 810 | 810 | 4,000 |
1995/04/27 | 845 | 845 | 810 | 810 | 2,000 |
1995/04/26 | 855 | 855 | 855 | 855 | 8,000 |
1995/04/25 | 826 | 835 | 825 | 835 | 3,000 |
1995/04/24 | 825 | 825 | 825 | 825 | 3,000 |
1995/04/21 | 810 | 810 | 810 | 810 | 1,000 |
1995/04/20 | 812 | 812 | 800 | 800 | 18,000 |
1995/04/19 | 802 | 802 | 802 | 802 | 1,000 |
1995/04/18 | 801 | 801 | 801 | 801 | 1,000 |
1995/04/14 | 795 | 795 | 795 | 795 | 24,000 |
1995/04/13 | 795 | 795 | 795 | 795 | 22,000 |
1995/04/12 | 795 | 795 | 795 | 795 | 3,000 |
1995/04/11 | 795 | 795 | 790 | 795 | 11,000 |
1995/04/10 | 790 | 790 | 790 | 790 | 1,000 |
1995/04/07 | 790 | 790 | 790 | 790 | 4,000 |
1995/04/06 | 801 | 802 | 800 | 800 | 9,000 |
1995/04/05 | 801 | 801 | 801 | 801 | 3,000 |
1995/04/04 | 810 | 810 | 801 | 801 | 3,000 |
1995/04/03 | 812 | 812 | 810 | 810 | 4,000 |
1995/03/31 | 809 | 810 | 802 | 802 | 9,000 |
1995/03/30 | 810 | 810 | 810 | 810 | 5,000 |
1995/03/29 | 850 | 850 | 850 | 850 | 2,000 |
1995/03/28 | 859 | 859 | 859 | 859 | 7,000 |
1995/03/24 | 827 | 827 | 820 | 820 | 5,000 |
1995/03/23 | 827 | 827 | 827 | 827 | 4,000 |
1995/03/22 | 841 | 841 | 825 | 825 | 4,000 |
1995/03/20 | 841 | 841 | 841 | 841 | 1,000 |
1995/03/17 | 830 | 830 | 830 | 830 | 1,000 |
1995/03/16 | 820 | 820 | 820 | 820 | 4,000 |
1995/03/15 | 831 | 831 | 820 | 820 | 10,000 |
1995/03/14 | 840 | 840 | 830 | 830 | 3,000 |
1995/03/13 | 850 | 850 | 850 | 850 | 12,000 |
1995/03/07 | 850 | 850 | 850 | 850 | 4,000 |
1995/03/03 | 900 | 900 | 900 | 900 | 12,000 |
1995/03/02 | 900 | 900 | 900 | 900 | 2,000 |
1995/03/01 | 880 | 880 | 876 | 876 | 3,000 |
1995/02/27 | 910 | 910 | 875 | 875 | 11,000 |
1995/02/24 | 910 | 910 | 900 | 900 | 3,000 |
1995/02/23 | 900 | 900 | 900 | 900 | 2,000 |
1995/02/22 | 910 | 910 | 910 | 910 | 5,000 |
1995/02/21 | 905 | 905 | 900 | 900 | 4,000 |
1995/02/20 | 910 | 910 | 910 | 910 | 2,000 |
1995/02/16 | 910 | 910 | 910 | 910 | 1,000 |
1995/02/14 | 910 | 910 | 901 | 901 | 3,000 |
1995/02/13 | 920 | 920 | 915 | 915 | 4,000 |
1995/02/10 | 920 | 920 | 920 | 920 | 5,000 |
1995/02/09 | 900 | 900 | 900 | 900 | 4,000 |
1995/02/08 | 939 | 939 | 920 | 920 | 3,000 |
1995/02/07 | 930 | 940 | 930 | 940 | 2,000 |
1995/02/06 | 940 | 940 | 940 | 940 | 1,000 |
1995/02/03 | 942 | 942 | 942 | 942 | 1,000 |
1995/02/02 | 942 | 942 | 942 | 942 | 3,000 |
1995/02/01 | 912 | 912 | 912 | 912 | 8,000 |
1995/01/31 | 947 | 947 | 947 | 947 | 1,000 |
1995/01/30 | 947 | 947 | 947 | 947 | 1,000 |
1995/01/27 | 948 | 948 | 947 | 947 | 2,000 |
1995/01/26 | 948 | 948 | 948 | 948 | 7,000 |
1995/01/25 | 919 | 919 | 919 | 919 | 3,000 |
1995/01/24 | 950 | 950 | 919 | 919 | 4,000 |
1995/01/23 | 925 | 925 | 925 | 925 | 2,000 |
1995/01/20 | 951 | 951 | 950 | 950 | 8,000 |
1995/01/18 | 955 | 955 | 950 | 950 | 4,000 |
1995/01/13 | 955 | 955 | 951 | 951 | 2,000 |
1995/01/10 | 962 | 962 | 950 | 950 | 6,000 |
1995/01/09 | 961 | 961 | 961 | 961 | 3,000 |
1995/01/05 | 998 | 998 | 998 | 998 | 2,000 |