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 |
---|---|---|---|---|---|
1997/12/30 | 667 | 685 | 667 | 676 | 8,000 |
1997/12/29 | 591 | 680 | 591 | 670 | 119,000 |
1997/12/26 | 535 | 589 | 530 | 589 | 225,000 |
1997/12/25 | 520 | 556 | 515 | 530 | 622,000 |
1997/12/24 | 570 | 570 | 570 | 570 | 21,000 |
1997/12/22 | 663 | 670 | 660 | 660 | 27,000 |
1997/12/18 | 772 | 773 | 772 | 773 | 7,000 |
1997/12/17 | 772 | 772 | 772 | 772 | 1,000 |
1997/12/16 | 774 | 774 | 774 | 774 | 1,000 |
1997/12/12 | 780 | 780 | 780 | 780 | 10,000 |
1997/12/11 | 790 | 790 | 790 | 790 | 22,000 |
1997/12/10 | 750 | 750 | 750 | 750 | 1,000 |
1997/12/09 | 720 | 720 | 695 | 695 | 4,000 |
1997/12/08 | 730 | 730 | 730 | 730 | 2,000 |
1997/12/05 | 730 | 730 | 720 | 720 | 2,000 |
1997/12/03 | 760 | 760 | 721 | 725 | 3,000 |
1997/12/02 | 770 | 770 | 770 | 770 | 3,000 |
1997/12/01 | 710 | 710 | 710 | 710 | 6,000 |
1997/11/28 | 780 | 780 | 780 | 780 | 4,000 |
1997/11/27 | 760 | 760 | 760 | 760 | 1,000 |
1997/11/26 | 760 | 760 | 710 | 710 | 13,000 |
1997/11/25 | 730 | 750 | 730 | 750 | 4,000 |
1997/11/20 | 720 | 720 | 720 | 720 | 2,000 |
1997/11/19 | 720 | 720 | 720 | 720 | 1,000 |
1997/11/18 | 760 | 760 | 730 | 730 | 8,000 |
1997/11/17 | 770 | 770 | 770 | 770 | 5,000 |
1997/11/14 | 730 | 740 | 720 | 720 | 4,000 |
1997/11/13 | 680 | 720 | 680 | 720 | 2,000 |
1997/11/11 | 730 | 730 | 730 | 730 | 1,000 |
1997/11/10 | 745 | 750 | 730 | 730 | 4,000 |
1997/11/07 | 760 | 760 | 755 | 755 | 12,000 |
1997/11/06 | 760 | 760 | 755 | 755 | 2,000 |
1997/11/05 | 760 | 760 | 755 | 755 | 10,000 |
1997/11/04 | 715 | 730 | 715 | 730 | 2,000 |
1997/10/31 | 705 | 705 | 705 | 705 | 2,000 |
1997/10/30 | 700 | 700 | 700 | 700 | 1,000 |
1997/10/29 | 700 | 700 | 700 | 700 | 17,000 |
1997/10/28 | 681 | 681 | 680 | 680 | 3,000 |
1997/10/27 | 710 | 710 | 680 | 680 | 14,000 |
1997/10/24 | 701 | 701 | 700 | 700 | 3,000 |
1997/10/23 | 700 | 700 | 700 | 700 | 1,000 |
1997/10/22 | 700 | 700 | 700 | 700 | 3,000 |
1997/10/20 | 700 | 700 | 700 | 700 | 1,000 |
1997/10/17 | 690 | 690 | 690 | 690 | 1,000 |
1997/10/15 | 670 | 680 | 670 | 680 | 10,000 |
1997/10/14 | 680 | 680 | 670 | 670 | 5,000 |
1997/10/13 | 700 | 701 | 680 | 680 | 6,000 |
1997/10/09 | 710 | 710 | 700 | 700 | 2,000 |
1997/10/08 | 720 | 720 | 710 | 710 | 2,000 |
1997/10/07 | 730 | 731 | 720 | 720 | 6,000 |
1997/10/06 | 750 | 750 | 750 | 750 | 1,000 |
1997/10/02 | 770 | 770 | 770 | 770 | 1,000 |
1997/10/01 | 760 | 760 | 760 | 760 | 2,000 |
1997/09/30 | 760 | 760 | 760 | 760 | 1,000 |
1997/09/29 | 790 | 790 | 790 | 790 | 1,000 |
1997/09/26 | 790 | 790 | 790 | 790 | 1,000 |
1997/09/25 | 822 | 822 | 822 | 822 | 1,000 |
1997/09/24 | 830 | 830 | 830 | 830 | 9,000 |
1997/09/19 | 770 | 780 | 770 | 780 | 4,000 |
1997/09/18 | 781 | 781 | 770 | 770 | 2,000 |
1997/09/17 | 771 | 771 | 771 | 771 | 1,000 |
1997/09/16 | 770 | 770 | 770 | 770 | 1,000 |
1997/09/12 | 770 | 770 | 770 | 770 | 7,000 |
1997/09/11 | 775 | 775 | 760 | 760 | 7,000 |
1997/09/10 | 780 | 780 | 775 | 775 | 3,000 |
1997/09/09 | 789 | 789 | 780 | 780 | 7,000 |
1997/09/08 | 790 | 790 | 790 | 790 | 4,000 |
1997/09/05 | 791 | 791 | 790 | 790 | 9,000 |
1997/09/04 | 799 | 799 | 799 | 799 | 1,000 |
1997/09/03 | 781 | 799 | 781 | 799 | 6,000 |
1997/09/02 | 782 | 782 | 780 | 780 | 7,000 |
1997/08/28 | 780 | 782 | 780 | 782 | 5,000 |
1997/08/27 | 800 | 800 | 800 | 800 | 1,000 |
1997/08/26 | 820 | 820 | 820 | 820 | 7,000 |
1997/08/25 | 810 | 810 | 810 | 810 | 3,000 |
1997/08/22 | 830 | 830 | 820 | 820 | 3,000 |
1997/08/20 | 810 | 810 | 810 | 810 | 1,000 |
1997/08/15 | 810 | 810 | 810 | 810 | 1,000 |
1997/08/13 | 792 | 792 | 792 | 792 | 1,000 |
1997/08/12 | 791 | 791 | 791 | 791 | 2,000 |
1997/08/11 | 800 | 800 | 790 | 790 | 2,000 |
1997/08/08 | 801 | 801 | 800 | 800 | 3,000 |
1997/08/07 | 801 | 801 | 801 | 801 | 15,000 |
1997/08/06 | 800 | 800 | 800 | 800 | 1,000 |
1997/08/05 | 790 | 800 | 790 | 800 | 7,000 |
1997/07/31 | 801 | 802 | 801 | 801 | 3,000 |
1997/07/30 | 820 | 820 | 806 | 806 | 2,000 |
1997/07/29 | 820 | 820 | 820 | 820 | 1,000 |
1997/07/28 | 840 | 840 | 840 | 840 | 14,000 |
1997/07/25 | 821 | 821 | 808 | 808 | 9,000 |
1997/07/23 | 810 | 810 | 810 | 810 | 4,000 |
1997/07/18 | 810 | 810 | 810 | 810 | 2,000 |
1997/07/17 | 813 | 813 | 812 | 812 | 2,000 |
1997/07/16 | 810 | 810 | 808 | 808 | 5,000 |
1997/07/15 | 810 | 810 | 810 | 810 | 18,000 |
1997/07/14 | 813 | 813 | 810 | 813 | 3,000 |
1997/07/11 | 810 | 810 | 810 | 810 | 1,000 |
1997/07/10 | 820 | 820 | 810 | 810 | 5,000 |
1997/07/09 | 822 | 822 | 822 | 822 | 5,000 |
1997/07/08 | 839 | 839 | 839 | 839 | 2,000 |
1997/07/07 | 822 | 822 | 821 | 821 | 2,000 |
1997/07/04 | 839 | 839 | 839 | 839 | 2,000 |
1997/06/30 | 822 | 822 | 822 | 822 | 2,000 |
1997/06/27 | 830 | 830 | 821 | 821 | 2,000 |
1997/06/26 | 839 | 839 | 839 | 839 | 7,000 |
1997/06/25 | 828 | 839 | 828 | 839 | 5,000 |
1997/06/24 | 838 | 838 | 838 | 838 | 3,000 |
1997/06/23 | 839 | 839 | 839 | 839 | 1,000 |
1997/06/20 | 840 | 840 | 840 | 840 | 2,000 |
1997/06/19 | 840 | 840 | 840 | 840 | 2,000 |
1997/06/18 | 840 | 840 | 840 | 840 | 7,000 |
1997/06/16 | 840 | 840 | 840 | 840 | 1,000 |
1997/06/13 | 845 | 845 | 840 | 840 | 26,000 |
1997/06/12 | 825 | 825 | 820 | 825 | 7,000 |
1997/06/11 | 821 | 821 | 821 | 821 | 1,000 |
1997/06/10 | 822 | 822 | 820 | 820 | 22,000 |
1997/06/09 | 822 | 822 | 822 | 822 | 3,000 |
1997/06/06 | 821 | 821 | 821 | 821 | 1,000 |
1997/06/05 | 820 | 820 | 820 | 820 | 2,000 |
1997/06/04 | 830 | 830 | 830 | 830 | 1,000 |
1997/06/03 | 840 | 840 | 840 | 840 | 3,000 |
1997/06/02 | 839 | 839 | 825 | 825 | 2,000 |
1997/05/30 | 840 | 840 | 840 | 840 | 8,000 |
1997/05/29 | 820 | 820 | 820 | 820 | 1,000 |
1997/05/28 | 820 | 820 | 820 | 820 | 1,000 |
1997/05/27 | 820 | 820 | 820 | 820 | 3,000 |
1997/05/26 | 820 | 820 | 820 | 820 | 10,000 |
1997/05/23 | 825 | 825 | 817 | 820 | 12,000 |
1997/05/22 | 826 | 841 | 825 | 825 | 21,000 |
1997/05/20 | 821 | 822 | 815 | 822 | 7,000 |
1997/05/19 | 812 | 814 | 812 | 814 | 18,000 |
1997/05/16 | 812 | 812 | 812 | 812 | 2,000 |
1997/05/15 | 813 | 813 | 813 | 813 | 2,000 |
1997/05/14 | 825 | 825 | 810 | 810 | 4,000 |
1997/05/13 | 826 | 826 | 826 | 826 | 2,000 |
1997/05/12 | 814 | 818 | 813 | 818 | 5,000 |
1997/05/09 | 810 | 810 | 810 | 810 | 2,000 |
1997/05/08 | 820 | 820 | 810 | 810 | 3,000 |
1997/05/07 | 840 | 840 | 830 | 830 | 9,000 |
1997/05/06 | 830 | 841 | 830 | 840 | 6,000 |
1997/05/02 | 833 | 833 | 833 | 833 | 5,000 |
1997/05/01 | 814 | 825 | 814 | 825 | 4,000 |
1997/04/30 | 816 | 816 | 816 | 816 | 3,000 |
1997/04/28 | 805 | 813 | 800 | 800 | 11,000 |
1997/04/25 | 805 | 805 | 805 | 805 | 2,000 |
1997/04/24 | 819 | 819 | 806 | 806 | 2,000 |
1997/04/23 | 820 | 820 | 820 | 820 | 41,000 |
1997/04/22 | 820 | 820 | 820 | 820 | 3,000 |
1997/04/18 | 810 | 810 | 810 | 810 | 2,000 |
1997/04/16 | 801 | 801 | 800 | 800 | 2,000 |
1997/04/15 | 790 | 800 | 790 | 800 | 2,000 |
1997/04/14 | 820 | 820 | 820 | 820 | 1,000 |
1997/04/11 | 791 | 800 | 791 | 800 | 2,000 |
1997/04/09 | 791 | 791 | 791 | 791 | 1,000 |
1997/04/08 | 801 | 801 | 800 | 801 | 3,000 |
1997/04/07 | 801 | 801 | 800 | 800 | 5,000 |
1997/04/02 | 821 | 821 | 800 | 800 | 8,000 |
1997/03/31 | 870 | 870 | 870 | 870 | 1,000 |
1997/03/27 | 870 | 870 | 870 | 870 | 1,000 |
1997/03/25 | 889 | 889 | 888 | 888 | 10,000 |
1997/03/24 | 860 | 880 | 860 | 880 | 3,000 |
1997/03/21 | 830 | 860 | 830 | 860 | 3,000 |
1997/03/19 | 840 | 840 | 840 | 840 | 1,000 |
1997/03/18 | 821 | 850 | 821 | 850 | 4,000 |
1997/03/14 | 820 | 820 | 820 | 820 | 7,000 |
1997/03/13 | 850 | 850 | 850 | 850 | 1,000 |
1997/03/11 | 860 | 860 | 860 | 860 | 2,000 |
1997/03/10 | 850 | 850 | 835 | 835 | 41,000 |
1997/03/07 | 860 | 860 | 860 | 860 | 4,000 |
1997/03/06 | 870 | 870 | 860 | 860 | 2,000 |
1997/03/05 | 860 | 860 | 860 | 860 | 3,000 |
1997/03/04 | 870 | 870 | 870 | 870 | 2,000 |
1997/03/03 | 831 | 831 | 830 | 830 | 5,000 |
1997/02/28 | 830 | 830 | 830 | 830 | 1,000 |
1997/02/27 | 880 | 880 | 840 | 840 | 3,000 |
1997/02/26 | 900 | 900 | 900 | 900 | 7,000 |
1997/02/25 | 870 | 870 | 870 | 870 | 2,000 |
1997/02/24 | 846 | 891 | 846 | 890 | 105,000 |
1997/02/21 | 875 | 875 | 846 | 846 | 49,000 |
1997/02/20 | 825 | 825 | 825 | 825 | 1,000 |
1997/02/18 | 810 | 810 | 805 | 805 | 93,000 |
1997/02/17 | 800 | 800 | 800 | 800 | 1,000 |
1997/02/14 | 791 | 791 | 791 | 791 | 2,000 |
1997/02/13 | 799 | 799 | 799 | 799 | 3,000 |
1997/02/07 | 801 | 801 | 791 | 791 | 4,000 |
1997/02/06 | 810 | 810 | 790 | 790 | 38,000 |
1997/02/05 | 830 | 830 | 825 | 825 | 2,000 |
1997/02/04 | 830 | 830 | 830 | 830 | 2,000 |
1997/01/28 | 805 | 805 | 805 | 805 | 2,000 |
1997/01/27 | 825 | 825 | 825 | 825 | 8,000 |
1997/01/24 | 825 | 825 | 825 | 825 | 2,000 |
1997/01/23 | 800 | 811 | 800 | 810 | 13,000 |
1997/01/22 | 791 | 800 | 791 | 800 | 5,000 |
1997/01/21 | 810 | 820 | 790 | 790 | 11,000 |
1997/01/20 | 840 | 840 | 820 | 820 | 9,000 |
1997/01/17 | 850 | 850 | 835 | 845 | 3,000 |
1997/01/16 | 835 | 835 | 835 | 835 | 14,000 |
1997/01/14 | 844 | 844 | 825 | 835 | 6,000 |
1997/01/13 | 834 | 834 | 824 | 824 | 8,000 |
1997/01/10 | 884 | 884 | 884 | 884 | 1,000 |
1997/01/09 | 890 | 890 | 890 | 890 | 5,000 |
1997/01/08 | 909 | 910 | 890 | 890 | 5,000 |
1997/01/07 | 910 | 910 | 910 | 910 | 7,000 |
1997/01/06 | 890 | 890 | 890 | 890 | 1,000 |