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 |
|---|---|---|---|---|---|
| 1999/12/29 | 1,005 | 1,006 | 1,005 | 1,006 | 15,000 |
| 1999/12/28 | 1,005 | 1,005 | 1,005 | 1,005 | 3,000 |
| 1999/12/27 | 1,067 | 1,067 | 1,006 | 1,059 | 13,000 |
| 1999/12/24 | 1,000 | 1,010 | 1,000 | 1,005 | 12,000 |
| 1999/12/22 | 1,007 | 1,079 | 1,005 | 1,010 | 9,000 |
| 1999/12/21 | 1,007 | 1,010 | 1,007 | 1,007 | 11,000 |
| 1999/12/20 | 1,011 | 1,020 | 1,007 | 1,007 | 13,000 |
| 1999/12/17 | 1,011 | 1,069 | 1,010 | 1,069 | 10,000 |
| 1999/12/16 | 1,010 | 1,110 | 1,010 | 1,011 | 7,000 |
| 1999/12/15 | 1,120 | 1,120 | 1,098 | 1,098 | 38,000 |
| 1999/12/14 | 1,101 | 1,130 | 1,100 | 1,105 | 54,000 |
| 1999/12/13 | 1,050 | 1,081 | 1,049 | 1,081 | 8,000 |
| 1999/12/10 | 998 | 1,040 | 998 | 1,040 | 58,000 |
| 1999/12/09 | 999 | 1,000 | 981 | 988 | 35,000 |
| 1999/12/08 | 1,020 | 1,040 | 999 | 1,000 | 46,000 |
| 1999/12/07 | 1,040 | 1,041 | 1,031 | 1,031 | 8,000 |
| 1999/12/06 | 1,040 | 1,064 | 1,040 | 1,040 | 26,000 |
| 1999/12/03 | 1,061 | 1,062 | 1,040 | 1,040 | 18,000 |
| 1999/12/02 | 1,090 | 1,090 | 1,060 | 1,065 | 12,000 |
| 1999/12/01 | 1,100 | 1,100 | 1,061 | 1,070 | 7,000 |
| 1999/11/30 | 1,126 | 1,126 | 1,121 | 1,121 | 2,000 |
| 1999/11/29 | 1,119 | 1,138 | 1,110 | 1,120 | 10,000 |
| 1999/11/26 | 1,141 | 1,141 | 1,121 | 1,121 | 9,000 |
| 1999/11/25 | 1,071 | 1,096 | 1,061 | 1,061 | 13,000 |
| 1999/11/24 | 1,120 | 1,120 | 1,061 | 1,061 | 17,000 |
| 1999/11/22 | 1,106 | 1,110 | 1,050 | 1,060 | 27,000 |
| 1999/11/19 | 1,149 | 1,150 | 1,149 | 1,149 | 9,000 |
| 1999/11/18 | 1,070 | 1,150 | 1,070 | 1,150 | 16,000 |
| 1999/11/17 | 1,080 | 1,120 | 1,020 | 1,069 | 21,000 |
| 1999/11/16 | 1,120 | 1,121 | 1,120 | 1,120 | 5,000 |
| 1999/11/15 | 1,119 | 1,120 | 1,119 | 1,120 | 3,000 |
| 1999/11/12 | 1,103 | 1,150 | 1,103 | 1,119 | 7,000 |
| 1999/11/11 | 1,148 | 1,149 | 1,103 | 1,103 | 8,000 |
| 1999/11/10 | 1,085 | 1,140 | 1,085 | 1,108 | 11,000 |
| 1999/11/09 | 1,200 | 1,200 | 1,159 | 1,159 | 11,000 |
| 1999/11/08 | 1,086 | 1,101 | 1,086 | 1,100 | 12,000 |
| 1999/11/05 | 1,090 | 1,100 | 1,080 | 1,080 | 17,000 |
| 1999/11/04 | 1,150 | 1,150 | 1,130 | 1,130 | 18,000 |
| 1999/11/02 | 1,150 | 1,150 | 1,150 | 1,150 | 7,000 |
| 1999/11/01 | 1,171 | 1,171 | 1,150 | 1,150 | 14,000 |
| 1999/10/29 | 1,165 | 1,165 | 1,160 | 1,165 | 13,000 |
| 1999/10/28 | 1,140 | 1,160 | 1,140 | 1,145 | 9,000 |
| 1999/10/27 | 1,130 | 1,140 | 1,130 | 1,140 | 6,000 |
| 1999/10/26 | 1,150 | 1,180 | 1,131 | 1,179 | 15,000 |
| 1999/10/25 | 1,130 | 1,200 | 1,130 | 1,140 | 7,000 |
| 1999/10/22 | 1,171 | 1,172 | 1,145 | 1,171 | 10,000 |
| 1999/10/21 | 1,170 | 1,170 | 1,152 | 1,170 | 11,000 |
| 1999/10/20 | 1,146 | 1,150 | 1,140 | 1,150 | 24,000 |
| 1999/10/19 | 1,150 | 1,150 | 1,146 | 1,146 | 14,000 |
| 1999/10/18 | 1,150 | 1,170 | 1,150 | 1,170 | 10,000 |
| 1999/10/15 | 1,180 | 1,180 | 1,170 | 1,175 | 46,000 |
| 1999/10/14 | 1,190 | 1,190 | 1,162 | 1,180 | 14,000 |
| 1999/10/13 | 1,170 | 1,190 | 1,166 | 1,170 | 7,000 |
| 1999/10/12 | 1,200 | 1,203 | 1,196 | 1,196 | 9,000 |
| 1999/10/08 | 1,201 | 1,201 | 1,161 | 1,161 | 4,000 |
| 1999/10/07 | 1,230 | 1,230 | 1,160 | 1,200 | 9,000 |
| 1999/10/06 | 1,249 | 1,250 | 1,240 | 1,240 | 18,000 |
| 1999/10/05 | 1,250 | 1,250 | 1,231 | 1,249 | 65,000 |
| 1999/10/04 | 1,210 | 1,220 | 1,204 | 1,220 | 24,000 |
| 1999/10/01 | 1,200 | 1,200 | 1,170 | 1,180 | 12,000 |
| 1999/09/30 | 1,170 | 1,170 | 1,165 | 1,165 | 5,000 |
| 1999/09/29 | 1,200 | 1,200 | 1,152 | 1,152 | 6,000 |
| 1999/09/28 | 1,150 | 1,150 | 1,145 | 1,150 | 15,000 |
| 1999/09/27 | 1,150 | 1,170 | 1,150 | 1,150 | 11,000 |
| 1999/09/24 | 1,231 | 1,231 | 1,180 | 1,180 | 14,000 |
| 1999/09/22 | 1,250 | 1,250 | 1,212 | 1,213 | 9,000 |
| 1999/09/21 | 1,259 | 1,259 | 1,240 | 1,250 | 15,000 |
| 1999/09/20 | 1,250 | 1,260 | 1,220 | 1,260 | 18,000 |
| 1999/09/17 | 1,249 | 1,250 | 1,210 | 1,249 | 20,000 |
| 1999/09/16 | 1,250 | 1,250 | 1,236 | 1,250 | 43,000 |
| 1999/09/14 | 1,230 | 1,247 | 1,210 | 1,247 | 30,000 |
| 1999/09/13 | 1,190 | 1,220 | 1,190 | 1,220 | 15,000 |
| 1999/09/10 | 1,190 | 1,215 | 1,190 | 1,190 | 19,000 |
| 1999/09/09 | 1,190 | 1,200 | 1,189 | 1,190 | 29,000 |
| 1999/09/08 | 1,200 | 1,200 | 1,188 | 1,190 | 16,000 |
| 1999/09/07 | 1,201 | 1,201 | 1,180 | 1,200 | 14,000 |
| 1999/09/06 | 1,190 | 1,190 | 1,185 | 1,190 | 25,000 |
| 1999/09/03 | 1,171 | 1,171 | 1,170 | 1,170 | 5,000 |
| 1999/09/02 | 1,210 | 1,210 | 1,171 | 1,171 | 3,000 |
| 1999/09/01 | 1,170 | 1,190 | 1,170 | 1,190 | 8,000 |
| 1999/08/31 | 1,202 | 1,202 | 1,170 | 1,172 | 7,000 |
| 1999/08/30 | 1,165 | 1,185 | 1,165 | 1,182 | 6,000 |
| 1999/08/27 | 1,161 | 1,163 | 1,161 | 1,163 | 5,000 |
| 1999/08/26 | 1,200 | 1,200 | 1,181 | 1,181 | 7,000 |
| 1999/08/25 | 1,200 | 1,215 | 1,200 | 1,200 | 9,000 |
| 1999/08/24 | 1,250 | 1,250 | 1,200 | 1,200 | 8,000 |
| 1999/08/23 | 1,221 | 1,221 | 1,200 | 1,219 | 27,000 |
| 1999/08/20 | 1,168 | 1,170 | 1,160 | 1,161 | 16,000 |
| 1999/08/19 | 1,162 | 1,162 | 1,161 | 1,161 | 9,000 |
| 1999/08/18 | 1,210 | 1,210 | 1,155 | 1,180 | 16,000 |
| 1999/08/17 | 1,199 | 1,199 | 1,193 | 1,199 | 5,000 |
| 1999/08/16 | 1,215 | 1,215 | 1,195 | 1,199 | 11,000 |
| 1999/08/13 | 1,190 | 1,195 | 1,190 | 1,195 | 14,000 |
| 1999/08/12 | 1,209 | 1,209 | 1,199 | 1,200 | 6,000 |
| 1999/08/11 | 1,200 | 1,200 | 1,184 | 1,189 | 4,000 |
| 1999/08/10 | 1,220 | 1,220 | 1,182 | 1,220 | 29,000 |
| 1999/08/09 | 1,239 | 1,239 | 1,220 | 1,220 | 9,000 |
| 1999/08/06 | 1,210 | 1,210 | 1,210 | 1,210 | 6,000 |
| 1999/08/05 | 1,200 | 1,201 | 1,200 | 1,201 | 6,000 |
| 1999/08/04 | 1,200 | 1,240 | 1,200 | 1,211 | 9,000 |
| 1999/08/03 | 1,240 | 1,240 | 1,200 | 1,239 | 13,000 |
| 1999/08/02 | 1,241 | 1,244 | 1,200 | 1,239 | 12,000 |
| 1999/07/30 | 1,200 | 1,219 | 1,181 | 1,181 | 15,000 |
| 1999/07/29 | 1,250 | 1,250 | 1,200 | 1,200 | 21,000 |
| 1999/07/28 | 1,231 | 1,231 | 1,201 | 1,202 | 10,000 |
| 1999/07/27 | 1,240 | 1,240 | 1,220 | 1,230 | 7,000 |
| 1999/07/26 | 1,230 | 1,250 | 1,220 | 1,221 | 27,000 |
| 1999/07/23 | 1,205 | 1,206 | 1,200 | 1,200 | 19,000 |
| 1999/07/22 | 1,221 | 1,221 | 1,220 | 1,220 | 7,000 |
| 1999/07/21 | 1,240 | 1,240 | 1,220 | 1,221 | 21,000 |
| 1999/07/19 | 1,220 | 1,220 | 1,210 | 1,210 | 9,000 |
| 1999/07/16 | 1,211 | 1,221 | 1,200 | 1,221 | 14,000 |
| 1999/07/15 | 1,225 | 1,250 | 1,225 | 1,245 | 26,000 |
| 1999/07/14 | 1,211 | 1,250 | 1,211 | 1,250 | 21,000 |
| 1999/07/13 | 1,230 | 1,230 | 1,200 | 1,211 | 12,000 |
| 1999/07/12 | 1,210 | 1,226 | 1,210 | 1,210 | 15,000 |
| 1999/07/09 | 1,225 | 1,231 | 1,225 | 1,228 | 6,000 |
| 1999/07/08 | 1,253 | 1,255 | 1,230 | 1,255 | 20,000 |
| 1999/07/07 | 1,270 | 1,270 | 1,250 | 1,250 | 9,000 |
| 1999/07/06 | 1,260 | 1,270 | 1,250 | 1,265 | 35,000 |
| 1999/07/05 | 1,269 | 1,269 | 1,250 | 1,260 | 20,000 |
| 1999/07/02 | 1,270 | 1,270 | 1,251 | 1,270 | 21,000 |
| 1999/07/01 | 1,260 | 1,265 | 1,250 | 1,250 | 54,000 |
| 1999/06/30 | 1,250 | 1,270 | 1,250 | 1,260 | 32,000 |
| 1999/06/29 | 1,250 | 1,260 | 1,245 | 1,260 | 13,000 |
| 1999/06/28 | 1,230 | 1,270 | 1,230 | 1,250 | 13,000 |
| 1999/06/25 | 1,270 | 1,270 | 1,240 | 1,270 | 14,000 |
| 1999/06/24 | 1,265 | 1,265 | 1,240 | 1,240 | 14,000 |
| 1999/06/23 | 1,280 | 1,280 | 1,250 | 1,270 | 18,000 |
| 1999/06/22 | 1,261 | 1,290 | 1,260 | 1,280 | 53,000 |
| 1999/06/21 | 1,275 | 1,275 | 1,250 | 1,260 | 26,000 |
| 1999/06/18 | 1,250 | 1,275 | 1,250 | 1,270 | 73,000 |
| 1999/06/17 | 1,185 | 1,230 | 1,182 | 1,230 | 21,000 |
| 1999/06/16 | 1,190 | 1,195 | 1,182 | 1,182 | 14,000 |
| 1999/06/15 | 1,210 | 1,210 | 1,200 | 1,200 | 13,000 |
| 1999/06/14 | 1,210 | 1,231 | 1,190 | 1,230 | 16,000 |
| 1999/06/11 | 1,250 | 1,250 | 1,245 | 1,250 | 73,000 |
| 1999/06/10 | 1,230 | 1,249 | 1,230 | 1,249 | 46,000 |
| 1999/06/09 | 1,223 | 1,230 | 1,191 | 1,230 | 28,000 |
| 1999/06/08 | 1,225 | 1,225 | 1,181 | 1,187 | 16,000 |
| 1999/06/07 | 1,210 | 1,224 | 1,190 | 1,224 | 17,000 |
| 1999/06/04 | 1,209 | 1,210 | 1,200 | 1,210 | 10,000 |
| 1999/06/03 | 1,191 | 1,229 | 1,191 | 1,229 | 13,000 |
| 1999/06/02 | 1,200 | 1,229 | 1,200 | 1,229 | 16,000 |
| 1999/06/01 | 1,172 | 1,200 | 1,172 | 1,200 | 8,000 |
| 1999/05/31 | 1,184 | 1,204 | 1,171 | 1,200 | 11,000 |
| 1999/05/28 | 1,204 | 1,204 | 1,204 | 1,204 | 2,000 |
| 1999/05/27 | 1,220 | 1,229 | 1,220 | 1,229 | 29,000 |
| 1999/05/26 | 1,201 | 1,230 | 1,200 | 1,218 | 39,000 |
| 1999/05/25 | 1,150 | 1,223 | 1,140 | 1,200 | 39,000 |
| 1999/05/24 | 1,189 | 1,230 | 1,180 | 1,230 | 32,000 |
| 1999/05/21 | 1,190 | 1,190 | 1,170 | 1,180 | 13,000 |
| 1999/05/20 | 1,190 | 1,190 | 1,160 | 1,170 | 30,000 |
| 1999/05/19 | 1,137 | 1,199 | 1,137 | 1,170 | 22,000 |
| 1999/05/18 | 1,157 | 1,157 | 1,130 | 1,139 | 28,000 |
| 1999/05/17 | 1,175 | 1,175 | 1,151 | 1,157 | 12,000 |
| 1999/05/14 | 1,175 | 1,180 | 1,170 | 1,175 | 16,000 |
| 1999/05/13 | 1,200 | 1,220 | 1,185 | 1,190 | 45,000 |
| 1999/05/12 | 1,240 | 1,240 | 1,200 | 1,200 | 13,000 |
| 1999/05/11 | 1,222 | 1,226 | 1,200 | 1,200 | 15,000 |
| 1999/05/10 | 1,259 | 1,259 | 1,225 | 1,225 | 11,000 |
| 1999/05/07 | 1,260 | 1,270 | 1,240 | 1,248 | 65,000 |
| 1999/05/06 | 1,250 | 1,260 | 1,245 | 1,260 | 48,000 |
| 1999/04/30 | 1,210 | 1,230 | 1,210 | 1,230 | 13,000 |
| 1999/04/28 | 1,205 | 1,210 | 1,190 | 1,200 | 28,000 |
| 1999/04/27 | 1,229 | 1,229 | 1,205 | 1,205 | 29,000 |
| 1999/04/26 | 1,230 | 1,230 | 1,220 | 1,221 | 26,000 |
| 1999/04/23 | 1,200 | 1,235 | 1,200 | 1,205 | 31,000 |
| 1999/04/22 | 1,218 | 1,218 | 1,180 | 1,200 | 13,000 |
| 1999/04/21 | 1,200 | 1,220 | 1,200 | 1,220 | 23,000 |
| 1999/04/20 | 1,201 | 1,201 | 1,151 | 1,200 | 33,000 |
| 1999/04/19 | 1,250 | 1,250 | 1,220 | 1,230 | 29,000 |
| 1999/04/16 | 1,250 | 1,275 | 1,230 | 1,240 | 107,000 |
| 1999/04/15 | 1,200 | 1,265 | 1,200 | 1,250 | 192,000 |
| 1999/04/14 | 1,180 | 1,200 | 1,150 | 1,180 | 173,000 |
| 1999/04/13 | 1,080 | 1,080 | 1,075 | 1,080 | 54,000 |
| 1999/04/12 | 1,090 | 1,090 | 1,075 | 1,080 | 37,000 |
| 1999/04/09 | 1,103 | 1,103 | 1,085 | 1,090 | 93,000 |
| 1999/04/08 | 1,160 | 1,160 | 1,115 | 1,120 | 43,000 |
| 1999/04/07 | 1,170 | 1,170 | 1,143 | 1,143 | 15,000 |
| 1999/04/06 | 1,170 | 1,179 | 1,150 | 1,170 | 26,000 |
| 1999/04/05 | 1,160 | 1,180 | 1,160 | 1,169 | 52,000 |
| 1999/04/02 | 1,160 | 1,160 | 1,136 | 1,150 | 45,000 |
| 1999/04/01 | 1,135 | 1,170 | 1,135 | 1,140 | 124,000 |
| 1999/03/31 | 1,112 | 1,135 | 1,112 | 1,120 | 29,000 |
| 1999/03/30 | 1,130 | 1,130 | 1,100 | 1,111 | 29,000 |
| 1999/03/29 | 1,101 | 1,110 | 1,093 | 1,100 | 18,000 |
| 1999/03/26 | 1,120 | 1,130 | 1,091 | 1,091 | 46,000 |
| 1999/03/25 | 1,145 | 1,150 | 1,100 | 1,110 | 41,000 |
| 1999/03/24 | 1,080 | 1,119 | 1,065 | 1,065 | 66,000 |
| 1999/03/23 | 1,060 | 1,080 | 1,060 | 1,070 | 40,000 |
| 1999/03/19 | 1,056 | 1,060 | 1,056 | 1,059 | 22,000 |
| 1999/03/18 | 1,049 | 1,060 | 1,046 | 1,046 | 31,000 |
| 1999/03/17 | 1,050 | 1,050 | 1,045 | 1,050 | 16,000 |
| 1999/03/16 | 1,050 | 1,050 | 1,043 | 1,050 | 42,000 |
| 1999/03/15 | 1,035 | 1,049 | 1,030 | 1,048 | 18,000 |
| 1999/03/12 | 1,032 | 1,040 | 1,031 | 1,035 | 20,000 |
| 1999/03/11 | 1,030 | 1,030 | 1,030 | 1,030 | 13,000 |
| 1999/03/10 | 1,015 | 1,030 | 1,015 | 1,030 | 59,000 |
| 1999/03/09 | 1,003 | 1,010 | 1,000 | 1,000 | 13,000 |
| 1999/03/08 | 1,009 | 1,020 | 1,009 | 1,010 | 16,000 |
| 1999/03/05 | 1,010 | 1,020 | 995 | 1,019 | 16,000 |
| 1999/03/04 | 1,000 | 1,000 | 991 | 1,000 | 11,000 |
| 1999/03/03 | 1,000 | 1,000 | 990 | 1,000 | 19,000 |
| 1999/03/02 | 992 | 999 | 992 | 999 | 8,000 |
| 1999/03/01 | 1,019 | 1,020 | 991 | 991 | 10,000 |
| 1999/02/26 | 971 | 1,024 | 971 | 1,024 | 16,000 |
| 1999/02/25 | 1,001 | 1,001 | 1,001 | 1,001 | 2,000 |
| 1999/02/24 | 1,001 | 1,001 | 1,001 | 1,001 | 1,000 |
| 1999/02/23 | 1,029 | 1,029 | 1,000 | 1,000 | 7,000 |
| 1999/02/22 | 991 | 1,029 | 991 | 1,029 | 7,000 |
| 1999/02/19 | 1,029 | 1,029 | 990 | 990 | 4,000 |
| 1999/02/18 | 1,029 | 1,029 | 979 | 979 | 3,000 |
| 1999/02/17 | 1,000 | 1,030 | 999 | 999 | 60,000 |
| 1999/02/16 | 990 | 995 | 990 | 994 | 8,000 |
| 1999/02/15 | 999 | 999 | 988 | 988 | 11,000 |
| 1999/02/12 | 996 | 1,000 | 996 | 999 | 7,000 |
| 1999/02/10 | 1,000 | 1,010 | 1,000 | 1,010 | 5,000 |
| 1999/02/09 | 1,010 | 1,030 | 1,010 | 1,010 | 17,000 |
| 1999/02/08 | 1,010 | 1,010 | 1,010 | 1,010 | 9,000 |
| 1999/02/05 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 |
| 1999/02/04 | 1,011 | 1,011 | 1,011 | 1,011 | 12,000 |
| 1999/02/03 | 1,026 | 1,026 | 1,010 | 1,010 | 11,000 |
| 1999/02/02 | 1,039 | 1,039 | 1,025 | 1,025 | 5,000 |
| 1999/02/01 | 1,040 | 1,040 | 1,039 | 1,039 | 2,000 |
| 1999/01/29 | 1,036 | 1,036 | 1,036 | 1,036 | 1,000 |
| 1999/01/28 | 1,040 | 1,040 | 1,036 | 1,036 | 10,000 |
| 1999/01/27 | 1,020 | 1,030 | 1,020 | 1,020 | 8,000 |
| 1999/01/26 | 1,011 | 1,040 | 1,011 | 1,030 | 10,000 |
| 1999/01/25 | 995 | 1,010 | 995 | 1,010 | 5,000 |
| 1999/01/22 | 1,038 | 1,040 | 998 | 1,040 | 10,000 |
| 1999/01/21 | 1,040 | 1,040 | 1,030 | 1,038 | 10,000 |
| 1999/01/20 | 1,040 | 1,040 | 1,040 | 1,040 | 14,000 |
| 1999/01/19 | 1,001 | 1,048 | 1,000 | 1,048 | 36,000 |
| 1999/01/18 | 1,000 | 1,010 | 995 | 995 | 5,000 |
| 1999/01/14 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 |
| 1999/01/13 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1999/01/12 | 1,025 | 1,025 | 995 | 1,000 | 9,000 |
| 1999/01/11 | 1,010 | 1,010 | 1,000 | 1,000 | 10,000 |
| 1999/01/08 | 1,030 | 1,040 | 1,020 | 1,030 | 22,000 |
| 1999/01/07 | 1,019 | 1,040 | 1,018 | 1,031 | 43,000 |
| 1999/01/06 | 1,019 | 1,025 | 1,010 | 1,018 | 16,000 |
| 1999/01/05 | 1,010 | 1,010 | 1,005 | 1,005 | 4,000 |
| 1999/01/04 | 1,050 | 1,050 | 999 | 999 | 4,000 |