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 |
---|---|---|---|---|---|
2001/12/28 | 787 | 787 | 784 | 784 | 6,000 |
2001/12/27 | 783 | 783 | 783 | 783 | 1,000 |
2001/12/26 | 790 | 790 | 780 | 780 | 19,000 |
2001/12/25 | 793 | 793 | 770 | 770 | 11,000 |
2001/12/21 | 795 | 795 | 793 | 795 | 13,000 |
2001/12/20 | 787 | 795 | 781 | 795 | 29,000 |
2001/12/19 | 782 | 788 | 772 | 788 | 9,000 |
2001/12/18 | 773 | 773 | 772 | 772 | 2,000 |
2001/12/17 | 780 | 780 | 773 | 773 | 7,000 |
2001/12/14 | 745 | 745 | 745 | 745 | 40,000 |
2001/12/13 | 795 | 795 | 785 | 795 | 9,000 |
2001/12/12 | 782 | 796 | 782 | 795 | 3,000 |
2001/12/11 | 783 | 783 | 776 | 776 | 4,000 |
2001/12/10 | 794 | 794 | 787 | 787 | 6,000 |
2001/12/07 | 798 | 798 | 785 | 798 | 31,000 |
2001/12/06 | 778 | 780 | 778 | 780 | 5,000 |
2001/12/05 | 779 | 780 | 777 | 778 | 7,000 |
2001/12/04 | 775 | 778 | 761 | 778 | 11,000 |
2001/12/03 | 779 | 779 | 749 | 750 | 6,000 |
2001/11/30 | 751 | 751 | 750 | 750 | 4,000 |
2001/11/29 | 752 | 752 | 750 | 751 | 5,000 |
2001/11/28 | 760 | 760 | 758 | 758 | 3,000 |
2001/11/27 | 779 | 779 | 770 | 770 | 5,000 |
2001/11/26 | 779 | 779 | 773 | 773 | 16,000 |
2001/11/22 | 771 | 779 | 759 | 761 | 15,000 |
2001/11/21 | 762 | 762 | 762 | 762 | 2,000 |
2001/11/20 | 779 | 780 | 766 | 766 | 12,000 |
2001/11/19 | 765 | 772 | 750 | 750 | 10,000 |
2001/11/16 | 761 | 766 | 760 | 765 | 7,000 |
2001/11/15 | 730 | 761 | 730 | 761 | 3,000 |
2001/11/14 | 755 | 760 | 748 | 750 | 9,000 |
2001/11/13 | 750 | 752 | 749 | 749 | 8,000 |
2001/11/09 | 740 | 741 | 740 | 740 | 3,000 |
2001/11/07 | 757 | 757 | 740 | 740 | 8,000 |
2001/11/06 | 745 | 747 | 745 | 747 | 2,000 |
2001/11/05 | 759 | 759 | 741 | 750 | 10,000 |
2001/11/02 | 746 | 761 | 746 | 752 | 11,000 |
2001/11/01 | 750 | 760 | 741 | 741 | 19,000 |
2001/10/31 | 783 | 783 | 777 | 780 | 13,000 |
2001/10/30 | 766 | 770 | 766 | 770 | 5,000 |
2001/10/29 | 783 | 783 | 776 | 776 | 5,000 |
2001/10/26 | 790 | 790 | 784 | 784 | 19,000 |
2001/10/25 | 778 | 787 | 778 | 787 | 10,000 |
2001/10/24 | 757 | 778 | 755 | 778 | 13,000 |
2001/10/23 | 770 | 770 | 760 | 760 | 7,000 |
2001/10/22 | 752 | 765 | 752 | 765 | 10,000 |
2001/10/19 | 752 | 752 | 752 | 752 | 1,000 |
2001/10/18 | 740 | 740 | 730 | 732 | 5,000 |
2001/10/17 | 740 | 741 | 736 | 740 | 11,000 |
2001/10/16 | 761 | 761 | 760 | 760 | 6,000 |
2001/10/15 | 779 | 789 | 779 | 779 | 10,000 |
2001/10/12 | 790 | 790 | 779 | 780 | 9,000 |
2001/10/11 | 789 | 790 | 789 | 790 | 5,000 |
2001/10/10 | 794 | 795 | 788 | 788 | 11,000 |
2001/10/09 | 745 | 794 | 745 | 784 | 4,000 |
2001/10/05 | 791 | 800 | 790 | 800 | 32,000 |
2001/10/04 | 791 | 791 | 781 | 782 | 14,000 |
2001/10/03 | 780 | 780 | 769 | 769 | 9,000 |
2001/10/02 | 765 | 775 | 762 | 773 | 8,000 |
2001/10/01 | 765 | 765 | 760 | 760 | 10,000 |
2001/09/28 | 716 | 765 | 714 | 765 | 14,000 |
2001/09/27 | 716 | 716 | 702 | 716 | 7,000 |
2001/09/26 | 717 | 717 | 716 | 716 | 3,000 |
2001/09/25 | 740 | 740 | 737 | 738 | 11,000 |
2001/09/21 | 740 | 740 | 725 | 725 | 15,000 |
2001/09/20 | 730 | 730 | 700 | 704 | 13,000 |
2001/09/19 | 705 | 705 | 695 | 697 | 6,000 |
2001/09/18 | 690 | 700 | 690 | 695 | 11,000 |
2001/09/17 | 723 | 723 | 700 | 710 | 6,000 |
2001/09/14 | 720 | 724 | 720 | 724 | 22,000 |
2001/09/13 | 700 | 700 | 680 | 700 | 16,000 |
2001/09/12 | 700 | 700 | 700 | 700 | 16,000 |
2001/09/11 | 730 | 731 | 722 | 722 | 8,000 |
2001/09/10 | 730 | 731 | 730 | 731 | 6,000 |
2001/09/07 | 730 | 731 | 729 | 731 | 9,000 |
2001/09/06 | 730 | 731 | 730 | 731 | 10,000 |
2001/09/05 | 730 | 730 | 726 | 730 | 12,000 |
2001/09/04 | 745 | 745 | 731 | 731 | 16,000 |
2001/09/03 | 752 | 752 | 745 | 745 | 6,000 |
2001/08/31 | 759 | 760 | 753 | 753 | 8,000 |
2001/08/30 | 760 | 760 | 755 | 760 | 14,000 |
2001/08/29 | 760 | 760 | 760 | 760 | 1,000 |
2001/08/28 | 760 | 760 | 756 | 760 | 5,000 |
2001/08/27 | 789 | 789 | 760 | 760 | 12,000 |
2001/08/24 | 769 | 770 | 769 | 769 | 5,000 |
2001/08/23 | 760 | 768 | 753 | 768 | 8,000 |
2001/08/22 | 779 | 779 | 770 | 770 | 2,000 |
2001/08/21 | 779 | 780 | 779 | 780 | 3,000 |
2001/08/20 | 778 | 778 | 760 | 777 | 7,000 |
2001/08/17 | 770 | 770 | 751 | 760 | 8,000 |
2001/08/16 | 780 | 780 | 779 | 779 | 2,000 |
2001/08/15 | 780 | 780 | 780 | 780 | 1,000 |
2001/08/14 | 785 | 785 | 780 | 780 | 4,000 |
2001/08/13 | 770 | 770 | 770 | 770 | 2,000 |
2001/08/10 | 788 | 788 | 786 | 786 | 4,000 |
2001/08/09 | 765 | 765 | 765 | 765 | 30,000 |
2001/08/08 | 765 | 765 | 757 | 765 | 5,000 |
2001/08/07 | 785 | 785 | 765 | 768 | 99,000 |
2001/08/06 | 753 | 753 | 753 | 753 | 2,000 |
2001/08/03 | 789 | 793 | 789 | 793 | 4,000 |
2001/08/02 | 790 | 795 | 789 | 795 | 11,000 |
2001/08/01 | 771 | 781 | 771 | 781 | 9,000 |
2001/07/31 | 773 | 773 | 766 | 773 | 5,000 |
2001/07/30 | 751 | 773 | 751 | 773 | 6,000 |
2001/07/27 | 790 | 790 | 790 | 790 | 2,000 |
2001/07/26 | 800 | 800 | 775 | 795 | 17,000 |
2001/07/25 | 774 | 775 | 755 | 775 | 19,000 |
2001/07/24 | 771 | 771 | 771 | 771 | 4,000 |
2001/07/23 | 779 | 779 | 751 | 751 | 3,000 |
2001/07/19 | 774 | 774 | 772 | 773 | 10,000 |
2001/07/18 | 750 | 771 | 750 | 771 | 9,000 |
2001/07/17 | 779 | 779 | 770 | 770 | 3,000 |
2001/07/16 | 750 | 769 | 750 | 769 | 4,000 |
2001/07/13 | 750 | 750 | 750 | 750 | 1,000 |
2001/07/12 | 778 | 778 | 760 | 760 | 4,000 |
2001/07/11 | 770 | 770 | 760 | 760 | 7,000 |
2001/07/10 | 750 | 755 | 740 | 740 | 22,000 |
2001/07/09 | 761 | 770 | 750 | 758 | 17,000 |
2001/07/06 | 770 | 770 | 768 | 770 | 5,000 |
2001/07/05 | 771 | 771 | 770 | 770 | 2,000 |
2001/07/04 | 770 | 770 | 770 | 770 | 2,000 |
2001/07/03 | 772 | 772 | 770 | 770 | 4,000 |
2001/07/02 | 771 | 781 | 770 | 772 | 14,000 |
2001/06/29 | 803 | 803 | 770 | 770 | 13,000 |
2001/06/28 | 797 | 802 | 795 | 802 | 16,000 |
2001/06/27 | 799 | 799 | 798 | 798 | 3,000 |
2001/06/26 | 800 | 800 | 770 | 799 | 20,000 |
2001/06/25 | 789 | 795 | 778 | 778 | 13,000 |
2001/06/22 | 780 | 788 | 780 | 788 | 3,000 |
2001/06/21 | 772 | 780 | 772 | 780 | 3,000 |
2001/06/20 | 756 | 787 | 756 | 772 | 5,000 |
2001/06/19 | 780 | 780 | 756 | 756 | 5,000 |
2001/06/18 | 790 | 790 | 790 | 790 | 3,000 |
2001/06/15 | 764 | 769 | 755 | 755 | 32,000 |
2001/06/14 | 765 | 765 | 762 | 762 | 4,000 |
2001/06/13 | 770 | 772 | 765 | 765 | 11,000 |
2001/06/12 | 777 | 780 | 765 | 765 | 8,000 |
2001/06/11 | 798 | 798 | 798 | 798 | 1,000 |
2001/06/08 | 809 | 809 | 800 | 800 | 66,000 |
2001/06/07 | 780 | 781 | 780 | 781 | 2,000 |
2001/06/06 | 771 | 771 | 771 | 771 | 2,000 |
2001/06/05 | 771 | 775 | 770 | 771 | 8,000 |
2001/06/04 | 790 | 790 | 770 | 770 | 6,000 |
2001/06/01 | 760 | 770 | 760 | 770 | 8,000 |
2001/05/31 | 758 | 805 | 757 | 763 | 30,000 |
2001/05/30 | 770 | 770 | 757 | 757 | 26,000 |
2001/05/29 | 775 | 790 | 770 | 775 | 27,000 |
2001/05/28 | 807 | 807 | 790 | 800 | 23,000 |
2001/05/25 | 810 | 810 | 805 | 805 | 7,000 |
2001/05/24 | 818 | 818 | 800 | 800 | 2,000 |
2001/05/23 | 799 | 800 | 796 | 800 | 7,000 |
2001/05/22 | 820 | 820 | 800 | 800 | 6,000 |
2001/05/21 | 818 | 819 | 813 | 819 | 14,000 |
2001/05/18 | 820 | 820 | 797 | 820 | 10,000 |
2001/05/17 | 808 | 815 | 791 | 791 | 19,000 |
2001/05/16 | 809 | 811 | 809 | 809 | 12,000 |
2001/05/15 | 810 | 810 | 808 | 808 | 7,000 |
2001/05/14 | 810 | 813 | 810 | 813 | 6,000 |
2001/05/11 | 813 | 814 | 810 | 810 | 8,000 |
2001/05/10 | 812 | 815 | 812 | 812 | 5,000 |
2001/05/09 | 810 | 815 | 810 | 815 | 6,000 |
2001/05/08 | 815 | 820 | 815 | 815 | 19,000 |
2001/05/07 | 815 | 818 | 815 | 815 | 8,000 |
2001/05/02 | 815 | 820 | 810 | 810 | 18,000 |
2001/05/01 | 821 | 821 | 810 | 813 | 15,000 |
2001/04/27 | 818 | 818 | 814 | 814 | 4,000 |
2001/04/26 | 815 | 820 | 815 | 819 | 21,000 |
2001/04/25 | 801 | 810 | 801 | 810 | 12,000 |
2001/04/24 | 809 | 809 | 800 | 800 | 10,000 |
2001/04/23 | 800 | 813 | 800 | 813 | 3,000 |
2001/04/20 | 803 | 804 | 800 | 803 | 11,000 |
2001/04/19 | 811 | 814 | 810 | 814 | 10,000 |
2001/04/18 | 797 | 820 | 796 | 820 | 13,000 |
2001/04/17 | 795 | 796 | 795 | 796 | 5,000 |
2001/04/16 | 795 | 801 | 795 | 800 | 11,000 |
2001/04/13 | 797 | 800 | 793 | 800 | 14,000 |
2001/04/12 | 781 | 781 | 781 | 781 | 4,000 |
2001/04/11 | 782 | 782 | 753 | 753 | 51,000 |
2001/04/10 | 800 | 800 | 780 | 780 | 13,000 |
2001/04/09 | 779 | 792 | 779 | 792 | 6,000 |
2001/04/06 | 813 | 813 | 803 | 809 | 9,000 |
2001/04/05 | 805 | 807 | 796 | 796 | 11,000 |
2001/04/04 | 815 | 815 | 808 | 813 | 6,000 |
2001/04/03 | 809 | 815 | 809 | 815 | 5,000 |
2001/04/02 | 775 | 815 | 775 | 809 | 9,000 |
2001/03/30 | 828 | 828 | 805 | 805 | 6,000 |
2001/03/29 | 830 | 830 | 825 | 825 | 6,000 |
2001/03/28 | 840 | 840 | 827 | 840 | 9,000 |
2001/03/27 | 822 | 849 | 822 | 826 | 18,000 |
2001/03/26 | 829 | 830 | 825 | 830 | 20,000 |
2001/03/23 | 805 | 807 | 800 | 800 | 13,000 |
2001/03/22 | 788 | 805 | 780 | 805 | 24,000 |
2001/03/21 | 756 | 788 | 756 | 788 | 15,000 |
2001/03/19 | 759 | 759 | 756 | 756 | 3,000 |
2001/03/16 | 741 | 756 | 740 | 745 | 34,000 |
2001/03/15 | 742 | 760 | 742 | 758 | 8,000 |
2001/03/14 | 760 | 760 | 740 | 740 | 40,000 |
2001/03/13 | 778 | 778 | 760 | 761 | 25,000 |
2001/03/12 | 768 | 768 | 750 | 756 | 6,000 |
2001/03/09 | 770 | 770 | 761 | 770 | 27,000 |
2001/03/08 | 770 | 770 | 769 | 770 | 10,000 |
2001/03/07 | 760 | 760 | 759 | 760 | 7,000 |
2001/03/06 | 760 | 760 | 759 | 759 | 6,000 |
2001/03/05 | 775 | 776 | 761 | 761 | 8,000 |
2001/03/02 | 746 | 776 | 746 | 776 | 3,000 |
2001/03/01 | 775 | 775 | 745 | 745 | 26,000 |
2001/02/28 | 759 | 774 | 750 | 750 | 7,000 |
2001/02/27 | 740 | 759 | 735 | 759 | 31,000 |
2001/02/26 | 750 | 750 | 739 | 740 | 41,000 |
2001/02/23 | 750 | 755 | 745 | 750 | 28,000 |
2001/02/22 | 760 | 760 | 750 | 750 | 6,000 |
2001/02/21 | 770 | 770 | 760 | 760 | 6,000 |
2001/02/20 | 773 | 773 | 760 | 770 | 14,000 |
2001/02/19 | 775 | 775 | 770 | 770 | 2,000 |
2001/02/16 | 778 | 778 | 778 | 778 | 2,000 |
2001/02/15 | 780 | 780 | 771 | 778 | 16,000 |
2001/02/14 | 780 | 780 | 780 | 780 | 4,000 |
2001/02/13 | 780 | 780 | 779 | 780 | 13,000 |
2001/02/09 | 779 | 779 | 774 | 774 | 4,000 |
2001/02/08 | 770 | 770 | 760 | 760 | 3,000 |
2001/02/07 | 793 | 793 | 771 | 771 | 8,000 |
2001/02/06 | 790 | 790 | 757 | 789 | 21,000 |
2001/02/05 | 750 | 797 | 740 | 797 | 26,000 |
2001/02/02 | 740 | 750 | 740 | 750 | 16,000 |
2001/02/01 | 750 | 758 | 746 | 746 | 16,000 |
2001/01/31 | 752 | 753 | 750 | 751 | 12,000 |
2001/01/30 | 755 | 755 | 750 | 752 | 28,000 |
2001/01/29 | 751 | 759 | 751 | 752 | 5,000 |
2001/01/26 | 757 | 758 | 750 | 750 | 39,000 |
2001/01/25 | 751 | 755 | 751 | 755 | 29,000 |
2001/01/24 | 755 | 755 | 752 | 754 | 21,000 |
2001/01/23 | 761 | 761 | 757 | 760 | 9,000 |
2001/01/22 | 770 | 770 | 760 | 762 | 17,000 |
2001/01/19 | 780 | 780 | 771 | 780 | 11,000 |
2001/01/18 | 780 | 780 | 780 | 780 | 8,000 |
2001/01/16 | 771 | 780 | 770 | 780 | 4,000 |
2001/01/15 | 780 | 780 | 770 | 770 | 7,000 |
2001/01/12 | 780 | 780 | 770 | 780 | 7,000 |
2001/01/11 | 790 | 790 | 780 | 780 | 4,000 |
2001/01/10 | 760 | 778 | 760 | 770 | 9,000 |
2001/01/09 | 787 | 787 | 777 | 777 | 4,000 |
2001/01/05 | 790 | 799 | 780 | 799 | 3,000 |
2001/01/04 | 781 | 781 | 780 | 780 | 5,000 |