日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2000/12/29 781 781 781 781 6,000
2000/12/28 781 790 781 790 6,000
2000/12/27 784 793 781 781 12,000
2000/12/26 805 805 789 789 17,000
2000/12/25 800 803 790 792 14,000
2000/12/22 795 795 777 777 8,000
2000/12/21 796 798 795 795 8,000
2000/12/20 800 800 795 799 31,000
2000/12/19 804 804 800 800 9,000
2000/12/18 805 805 803 803 4,000
2000/12/15 805 806 805 805 5,000
2000/12/14 806 815 805 805 8,000
2000/12/13 805 805 800 805 6,000
2000/12/12 815 815 810 811 11,000
2000/12/11 824 824 818 818 10,000
2000/12/08 829 829 824 824 43,000
2000/12/07 821 827 821 827 6,000
2000/12/06 820 820 820 820 3,000
2000/12/05 830 830 820 820 16,000
2000/12/04 859 860 840 840 9,000
2000/12/01 823 833 823 830 8,000
2000/11/30 825 830 821 821 11,000
2000/11/29 817 820 817 820 4,000
2000/11/28 820 820 820 820 4,000
2000/11/27 820 820 805 820 12,000
2000/11/24 813 813 800 800 10,000
2000/11/22 819 819 811 813 4,000
2000/11/21 816 820 811 820 7,000
2000/11/20 806 808 806 806 5,000
2000/11/17 800 806 800 805 10,000
2000/11/16 819 820 800 809 22,000
2000/11/15 817 820 817 819 18,000
2000/11/14 817 817 807 807 5,000
2000/11/13 800 817 800 817 9,000
2000/11/10 833 833 820 820 8,000
2000/11/09 830 833 830 833 3,000
2000/11/08 820 830 820 830 5,000
2000/11/07 801 820 801 820 12,000
2000/11/06 820 840 800 840 12,000
2000/11/02 830 830 830 830 2,000
2000/11/01 831 840 831 840 8,000
2000/10/31 825 825 820 821 7,000
2000/10/30 845 845 843 845 4,000
2000/10/27 849 849 845 845 4,000
2000/10/26 870 870 840 841 13,000
2000/10/25 853 853 850 850 8,000
2000/10/24 850 851 850 851 5,000
2000/10/23 859 859 843 858 5,000
2000/10/20 841 862 841 862 7,000
2000/10/19 840 840 840 840 5,000
2000/10/18 855 855 855 855 1,000
2000/10/17 850 860 850 860 3,000
2000/10/16 840 850 840 850 6,000
2000/10/13 860 870 850 850 4,000
2000/10/12 841 860 841 860 8,000
2000/10/11 840 840 830 840 10,000
2000/10/10 852 855 840 840 19,000
2000/10/06 860 870 840 856 44,000
2000/10/05 914 914 910 910 2,000
2000/10/04 914 914 890 914 6,000
2000/10/03 875 875 865 875 4,000
2000/10/02 914 914 900 910 10,000
2000/09/29 895 907 885 907 12,000
2000/09/28 875 875 875 875 6,000
2000/09/27 875 876 875 876 3,000
2000/09/26 914 914 875 875 4,000
2000/09/25 920 920 914 914 10,000
2000/09/22 875 900 875 900 6,000
2000/09/21 900 915 880 915 12,000
2000/09/20 875 927 875 925 20,000
2000/09/19 878 878 870 871 14,000
2000/09/18 870 880 862 880 10,000
2000/09/14 862 870 862 870 5,000
2000/09/13 861 861 861 861 5,000
2000/09/12 875 875 860 860 8,000
2000/09/11 889 889 866 885 7,000
2000/09/08 855 865 855 865 12,000
2000/09/07 860 860 857 860 5,000
2000/09/06 860 864 860 860 10,000
2000/09/05 861 864 861 864 6,000
2000/09/04 860 864 860 860 4,000
2000/09/01 864 864 854 854 7,000
2000/08/31 855 869 855 865 9,000
2000/08/30 852 860 851 855 9,000
2000/08/29 859 859 850 851 19,000
2000/08/28 861 861 855 860 24,000
2000/08/25 862 862 860 860 23,000
2000/08/24 860 863 860 860 30,000
2000/08/23 865 868 860 860 12,000
2000/08/22 869 870 868 868 14,000
2000/08/21 880 880 869 869 21,000
2000/08/18 881 890 880 890 20,000
2000/08/17 881 883 881 881 3,000
2000/08/16 890 898 890 890 4,000
2000/08/15 882 885 882 883 5,000
2000/08/14 900 920 880 880 5,000
2000/08/11 890 890 880 880 3,000
2000/08/10 881 900 881 898 7,000
2000/08/09 872 880 872 880 7,000
2000/08/08 875 900 870 900 8,000
2000/08/07 890 890 890 890 5,000
2000/08/04 900 900 890 891 13,000
2000/08/03 891 895 891 895 4,000
2000/08/02 895 899 895 895 7,000
2000/08/01 891 900 891 896 7,000
2000/07/31 890 900 890 890 10,000
2000/07/28 902 902 897 897 8,000
2000/07/27 910 910 902 903 13,000
2000/07/26 960 960 916 916 17,000
2000/07/25 928 928 920 920 8,000
2000/07/24 934 934 928 928 26,000
2000/07/21 933 939 931 931 5,000
2000/07/19 933 934 933 934 6,000
2000/07/18 950 955 940 940 21,000
2000/07/17 934 957 933 955 11,000
2000/07/14 932 933 932 933 5,000
2000/07/13 945 945 931 931 11,000
2000/07/12 944 953 944 953 12,000
2000/07/11 941 951 941 945 6,000
2000/07/10 950 950 940 940 13,000
2000/07/07 970 970 940 950 9,000
2000/07/06 970 970 960 970 5,000
2000/07/05 970 970 942 969 24,000
2000/07/04 970 970 953 960 13,000
2000/07/03 937 965 936 965 8,000
2000/06/30 930 932 930 932 6,000
2000/06/29 950 950 931 932 7,000
2000/06/28 960 960 950 950 5,000
2000/06/27 950 960 950 950 6,000
2000/06/26 965 965 950 950 12,000
2000/06/23 950 960 941 960 17,000
2000/06/22 947 958 947 958 10,000
2000/06/21 932 940 931 940 5,000
2000/06/20 940 950 925 932 9,000
2000/06/19 921 930 921 930 5,000
2000/06/16 940 940 920 929 6,000
2000/06/15 960 960 924 940 9,000
2000/06/14 955 961 955 960 3,000
2000/06/13 970 979 970 970 13,000
2000/06/12 970 971 959 970 42,000
2000/06/09 968 968 950 950 35,000
2000/06/08 924 926 924 926 9,000
2000/06/07 950 951 923 923 11,000
2000/06/06 948 950 921 921 17,000
2000/06/05 950 950 930 948 16,000
2000/06/02 924 939 924 939 11,000
2000/06/01 910 930 910 924 11,000
2000/05/31 940 940 923 923 9,000
2000/05/30 940 940 940 940 1,000
2000/05/29 950 950 941 950 5,000
2000/05/26 960 960 950 950 10,000
2000/05/25 945 948 939 941 14,000
2000/05/24 940 950 940 945 15,000
2000/05/23 945 960 940 940 19,000
2000/05/22 930 940 925 925 5,000
2000/05/19 928 929 923 923 9,000
2000/05/18 929 929 915 925 13,000
2000/05/17 948 948 928 928 20,000
2000/05/16 901 910 901 908 45,000
2000/05/15 900 925 900 918 10,000
2000/05/12 926 929 924 924 7,000
2000/05/11 921 928 915 915 7,000
2000/05/10 905 920 905 920 8,000
2000/05/09 900 901 900 900 10,000
2000/05/08 928 928 900 900 9,000
2000/05/02 908 919 900 900 11,000
2000/05/01 910 918 910 918 6,000
2000/04/28 920 929 920 920 11,000
2000/04/27 935 945 935 940 7,000
2000/04/26 950 950 934 934 8,000
2000/04/25 925 925 920 920 4,000
2000/04/24 922 930 922 925 9,000
2000/04/21 920 925 920 922 5,000
2000/04/20 937 970 936 940 7,000
2000/04/19 970 970 936 936 13,000
2000/04/18 935 935 915 915 7,000
2000/04/17 900 930 870 912 16,000
2000/04/14 936 956 935 935 6,000
2000/04/13 938 940 935 935 8,000
2000/04/12 932 935 932 935 13,000
2000/04/11 972 972 969 972 8,000
2000/04/10 985 988 972 972 7,000
2000/04/07 970 974 970 970 8,000
2000/04/06 940 980 940 974 24,000
2000/04/05 959 959 940 940 9,000
2000/04/04 950 961 950 960 8,000
2000/04/03 935 935 935 935 8,000
2000/03/31 935 950 935 937 8,000
2000/03/30 977 977 927 965 9,000
2000/03/29 974 980 970 980 7,000
2000/03/28 984 984 952 952 6,000
2000/03/27 988 988 950 952 16,000
2000/03/24 990 990 960 963 10,000
2000/03/23 960 971 960 970 9,000
2000/03/22 970 970 961 961 10,000
2000/03/21 970 970 960 970 10,000
2000/03/17 949 964 944 944 22,000
2000/03/16 915 948 910 948 12,000
2000/03/15 915 939 915 939 4,000
2000/03/14 915 939 915 939 12,000
2000/03/13 900 929 900 915 78,000
2000/03/10 930 930 920 924 53,000
2000/03/09 920 920 900 920 10,000
2000/03/08 915 915 915 915 4,000
2000/03/07 901 915 901 915 6,000
2000/03/06 880 910 880 898 9,000
2000/03/03 890 910 885 910 8,000
2000/03/02 890 895 880 880 20,000
2000/03/01 909 909 890 890 17,000
2000/02/29 879 890 879 889 11,000
2000/02/28 890 890 890 890 12,000
2000/02/25 870 870 865 865 6,000
2000/02/24 870 880 870 874 21,000
2000/02/23 870 870 800 800 65,000
2000/02/22 856 870 856 870 8,000
2000/02/21 880 880 850 854 25,000
2000/02/18 891 902 880 880 23,000
2000/02/17 901 901 890 890 12,000
2000/02/16 917 917 900 902 14,000
2000/02/15 926 930 920 920 11,000
2000/02/14 902 944 902 926 17,000
2000/02/10 920 920 899 900 65,000
2000/02/09 936 936 900 910 44,000
2000/02/08 960 960 936 936 31,000
2000/02/07 971 981 960 960 28,000
2000/02/04 970 980 970 970 26,000
2000/02/03 970 970 951 960 39,000
2000/02/02 950 950 945 950 92,000
2000/02/01 949 949 932 932 20,000
2000/01/31 945 950 945 950 29,000
2000/01/28 946 946 943 943 10,000
2000/01/27 950 950 944 946 20,000
2000/01/26 978 978 947 948 28,000
2000/01/25 945 960 945 948 30,000
2000/01/24 968 968 946 950 41,000
2000/01/21 961 970 961 963 12,000
2000/01/20 970 970 953 970 11,000
2000/01/19 989 989 961 970 19,000
2000/01/18 970 985 944 984 144,000
2000/01/17 1,001 1,001 952 960 30,000
2000/01/14 1,020 1,020 1,001 1,001 9,000
2000/01/13 1,028 1,040 1,000 1,040 4,000
2000/01/12 1,000 1,050 1,000 1,048 4,000
2000/01/11 1,040 1,040 950 1,000 8,000
2000/01/07 1,000 1,020 990 1,020 13,000
2000/01/06 1,000 1,000 940 950 14,000
2000/01/05 1,000 1,020 998 1,019 9,000
2000/01/04 1,006 1,006 1,000 1,000 3,000

このページの先頭へ