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 |
|---|---|---|---|---|---|
| 2006/12/29 | 873 | 882 | 873 | 882 | 4,000 |
| 2006/12/28 | 883 | 883 | 874 | 874 | 11,000 |
| 2006/12/27 | 884 | 884 | 879 | 882 | 12,000 |
| 2006/12/26 | 884 | 884 | 878 | 879 | 19,000 |
| 2006/12/25 | 883 | 884 | 878 | 884 | 18,000 |
| 2006/12/22 | 883 | 884 | 883 | 884 | 18,000 |
| 2006/12/21 | 884 | 884 | 880 | 881 | 8,000 |
| 2006/12/20 | 884 | 885 | 881 | 884 | 13,000 |
| 2006/12/19 | 884 | 887 | 880 | 884 | 8,000 |
| 2006/12/18 | 877 | 885 | 877 | 883 | 15,000 |
| 2006/12/15 | 893 | 893 | 886 | 886 | 10,000 |
| 2006/12/14 | 894 | 894 | 890 | 893 | 14,000 |
| 2006/12/13 | 878 | 894 | 878 | 894 | 30,000 |
| 2006/12/12 | 883 | 883 | 876 | 877 | 12,000 |
| 2006/12/11 | 882 | 882 | 870 | 876 | 12,000 |
| 2006/12/08 | 888 | 888 | 880 | 880 | 44,000 |
| 2006/12/07 | 870 | 878 | 870 | 878 | 8,000 |
| 2006/12/06 | 868 | 875 | 862 | 873 | 17,000 |
| 2006/12/05 | 860 | 862 | 859 | 862 | 17,000 |
| 2006/12/04 | 863 | 864 | 857 | 859 | 10,000 |
| 2006/12/01 | 858 | 863 | 850 | 863 | 14,000 |
| 2006/11/30 | 864 | 864 | 851 | 858 | 10,000 |
| 2006/11/29 | 852 | 860 | 845 | 859 | 10,000 |
| 2006/11/28 | 855 | 855 | 843 | 847 | 12,000 |
| 2006/11/27 | 855 | 855 | 845 | 850 | 15,000 |
| 2006/11/24 | 850 | 860 | 845 | 845 | 19,000 |
| 2006/11/22 | 844 | 850 | 838 | 850 | 28,000 |
| 2006/11/21 | 850 | 850 | 840 | 843 | 24,000 |
| 2006/11/20 | 862 | 862 | 850 | 850 | 34,000 |
| 2006/11/17 | 858 | 858 | 855 | 857 | 8,000 |
| 2006/11/16 | 857 | 862 | 856 | 857 | 14,000 |
| 2006/11/15 | 855 | 864 | 855 | 856 | 30,000 |
| 2006/11/14 | 858 | 868 | 853 | 858 | 16,000 |
| 2006/11/13 | 870 | 870 | 851 | 857 | 20,000 |
| 2006/11/10 | 871 | 880 | 868 | 874 | 48,000 |
| 2006/11/09 | 873 | 873 | 870 | 870 | 21,000 |
| 2006/11/08 | 874 | 874 | 871 | 872 | 21,000 |
| 2006/11/07 | 886 | 886 | 874 | 874 | 7,000 |
| 2006/11/06 | 873 | 877 | 873 | 877 | 9,000 |
| 2006/11/02 | 879 | 880 | 875 | 880 | 4,000 |
| 2006/11/01 | 882 | 882 | 875 | 879 | 13,000 |
| 2006/10/31 | 891 | 891 | 881 | 881 | 12,000 |
| 2006/10/30 | 889 | 889 | 880 | 882 | 26,000 |
| 2006/10/27 | 883 | 884 | 880 | 883 | 18,000 |
| 2006/10/26 | 895 | 895 | 884 | 884 | 16,000 |
| 2006/10/25 | 886 | 891 | 885 | 891 | 16,000 |
| 2006/10/24 | 885 | 888 | 883 | 885 | 27,000 |
| 2006/10/23 | 876 | 888 | 876 | 883 | 20,000 |
| 2006/10/20 | 875 | 879 | 875 | 876 | 18,000 |
| 2006/10/19 | 874 | 879 | 874 | 878 | 15,000 |
| 2006/10/18 | 876 | 878 | 872 | 872 | 12,000 |
| 2006/10/17 | 875 | 878 | 875 | 875 | 8,000 |
| 2006/10/16 | 875 | 879 | 874 | 877 | 14,000 |
| 2006/10/13 | 874 | 879 | 874 | 875 | 18,000 |
| 2006/10/12 | 871 | 877 | 871 | 871 | 8,000 |
| 2006/10/11 | 878 | 881 | 870 | 878 | 23,000 |
| 2006/10/10 | 880 | 881 | 879 | 880 | 28,000 |
| 2006/10/06 | 886 | 886 | 882 | 883 | 18,000 |
| 2006/10/05 | 881 | 887 | 881 | 882 | 42,000 |
| 2006/10/04 | 889 | 890 | 880 | 880 | 16,000 |
| 2006/10/03 | 892 | 892 | 887 | 889 | 24,000 |
| 2006/10/02 | 893 | 895 | 891 | 892 | 14,000 |
| 2006/09/29 | 901 | 901 | 894 | 894 | 18,000 |
| 2006/09/28 | 908 | 908 | 895 | 899 | 14,000 |
| 2006/09/27 | 903 | 909 | 903 | 909 | 29,000 |
| 2006/09/26 | 903 | 903 | 900 | 900 | 18,000 |
| 2006/09/25 | 902 | 903 | 897 | 897 | 18,000 |
| 2006/09/22 | 899 | 901 | 897 | 900 | 14,000 |
| 2006/09/21 | 899 | 901 | 897 | 897 | 11,000 |
| 2006/09/20 | 897 | 900 | 895 | 896 | 17,000 |
| 2006/09/19 | 893 | 896 | 893 | 896 | 9,000 |
| 2006/09/15 | 895 | 897 | 892 | 893 | 24,000 |
| 2006/09/14 | 893 | 900 | 893 | 894 | 34,000 |
| 2006/09/13 | 896 | 897 | 892 | 892 | 10,000 |
| 2006/09/12 | 894 | 897 | 894 | 895 | 15,000 |
| 2006/09/11 | 892 | 895 | 892 | 892 | 16,000 |
| 2006/09/08 | 892 | 900 | 891 | 900 | 37,000 |
| 2006/09/07 | 899 | 899 | 890 | 890 | 41,000 |
| 2006/09/06 | 898 | 902 | 898 | 901 | 9,000 |
| 2006/09/05 | 896 | 901 | 894 | 901 | 18,000 |
| 2006/09/04 | 900 | 900 | 897 | 897 | 15,000 |
| 2006/09/01 | 898 | 899 | 896 | 897 | 19,000 |
| 2006/08/31 | 900 | 904 | 900 | 900 | 7,000 |
| 2006/08/30 | 903 | 903 | 897 | 898 | 13,000 |
| 2006/08/29 | 903 | 904 | 903 | 904 | 7,000 |
| 2006/08/28 | 905 | 905 | 898 | 899 | 18,000 |
| 2006/08/25 | 898 | 903 | 896 | 903 | 21,000 |
| 2006/08/24 | 901 | 902 | 898 | 899 | 13,000 |
| 2006/08/23 | 900 | 904 | 896 | 902 | 9,000 |
| 2006/08/22 | 905 | 905 | 900 | 900 | 10,000 |
| 2006/08/21 | 905 | 905 | 897 | 903 | 15,000 |
| 2006/08/18 | 902 | 906 | 897 | 905 | 16,000 |
| 2006/08/17 | 906 | 908 | 905 | 906 | 15,000 |
| 2006/08/16 | 903 | 904 | 901 | 904 | 6,000 |
| 2006/08/15 | 894 | 903 | 894 | 901 | 10,000 |
| 2006/08/14 | 890 | 892 | 890 | 892 | 3,000 |
| 2006/08/11 | 905 | 907 | 885 | 890 | 48,000 |
| 2006/08/10 | 906 | 906 | 906 | 906 | 4,000 |
| 2006/08/09 | 909 | 909 | 900 | 905 | 9,000 |
| 2006/08/08 | 901 | 909 | 901 | 909 | 12,000 |
| 2006/08/07 | 907 | 907 | 901 | 901 | 2,000 |
| 2006/08/04 | 902 | 908 | 902 | 907 | 4,000 |
| 2006/08/03 | 907 | 907 | 901 | 901 | 6,000 |
| 2006/08/02 | 902 | 904 | 900 | 904 | 9,000 |
| 2006/08/01 | 907 | 909 | 907 | 909 | 10,000 |
| 2006/07/31 | 906 | 910 | 903 | 907 | 16,000 |
| 2006/07/28 | 899 | 900 | 899 | 900 | 6,000 |
| 2006/07/27 | 891 | 897 | 885 | 897 | 11,000 |
| 2006/07/26 | 899 | 899 | 895 | 895 | 17,000 |
| 2006/07/25 | 893 | 893 | 888 | 893 | 6,000 |
| 2006/07/24 | 891 | 898 | 887 | 897 | 9,000 |
| 2006/07/21 | 892 | 893 | 890 | 890 | 6,000 |
| 2006/07/20 | 899 | 899 | 894 | 897 | 11,000 |
| 2006/07/19 | 891 | 893 | 883 | 884 | 10,000 |
| 2006/07/18 | 891 | 891 | 885 | 885 | 18,000 |
| 2006/07/14 | 893 | 894 | 892 | 893 | 13,000 |
| 2006/07/13 | 891 | 903 | 891 | 895 | 22,000 |
| 2006/07/12 | 892 | 894 | 890 | 891 | 16,000 |
| 2006/07/11 | 900 | 902 | 895 | 896 | 14,000 |
| 2006/07/10 | 900 | 904 | 894 | 899 | 11,000 |
| 2006/07/07 | 899 | 906 | 899 | 900 | 15,000 |
| 2006/07/06 | 900 | 900 | 894 | 898 | 14,000 |
| 2006/07/05 | 893 | 897 | 893 | 894 | 12,000 |
| 2006/07/04 | 897 | 898 | 892 | 893 | 27,000 |
| 2006/07/03 | 894 | 899 | 892 | 892 | 23,000 |
| 2006/06/30 | 891 | 902 | 891 | 902 | 29,000 |
| 2006/06/29 | 894 | 910 | 891 | 899 | 52,000 |
| 2006/06/28 | 914 | 914 | 898 | 899 | 27,000 |
| 2006/06/27 | 905 | 914 | 905 | 914 | 7,000 |
| 2006/06/26 | 907 | 914 | 907 | 913 | 12,000 |
| 2006/06/23 | 915 | 915 | 906 | 906 | 9,000 |
| 2006/06/22 | 906 | 918 | 905 | 915 | 21,000 |
| 2006/06/21 | 901 | 905 | 900 | 905 | 13,000 |
| 2006/06/20 | 909 | 909 | 900 | 900 | 11,000 |
| 2006/06/19 | 907 | 908 | 900 | 900 | 8,000 |
| 2006/06/16 | 895 | 900 | 892 | 898 | 20,000 |
| 2006/06/15 | 903 | 903 | 894 | 897 | 6,000 |
| 2006/06/14 | 881 | 908 | 881 | 902 | 19,000 |
| 2006/06/13 | 885 | 898 | 883 | 883 | 19,000 |
| 2006/06/12 | 890 | 902 | 883 | 885 | 33,000 |
| 2006/06/09 | 909 | 909 | 899 | 900 | 36,000 |
| 2006/06/08 | 907 | 907 | 886 | 886 | 17,000 |
| 2006/06/07 | 899 | 904 | 890 | 904 | 15,000 |
| 2006/06/06 | 895 | 895 | 887 | 895 | 12,000 |
| 2006/06/05 | 919 | 919 | 890 | 903 | 10,000 |
| 2006/06/02 | 904 | 915 | 899 | 915 | 22,000 |
| 2006/06/01 | 906 | 914 | 900 | 914 | 21,000 |
| 2006/05/31 | 922 | 922 | 912 | 913 | 12,000 |
| 2006/05/30 | 915 | 915 | 911 | 912 | 8,000 |
| 2006/05/29 | 922 | 923 | 913 | 921 | 16,000 |
| 2006/05/26 | 910 | 929 | 910 | 921 | 24,000 |
| 2006/05/25 | 895 | 900 | 889 | 900 | 17,000 |
| 2006/05/24 | 890 | 896 | 890 | 894 | 22,000 |
| 2006/05/23 | 890 | 892 | 888 | 890 | 24,000 |
| 2006/05/22 | 893 | 907 | 890 | 890 | 26,000 |
| 2006/05/19 | 890 | 897 | 890 | 891 | 30,000 |
| 2006/05/18 | 890 | 896 | 890 | 895 | 24,000 |
| 2006/05/17 | 905 | 911 | 895 | 896 | 31,000 |
| 2006/05/16 | 907 | 919 | 906 | 909 | 12,000 |
| 2006/05/15 | 904 | 921 | 904 | 906 | 27,000 |
| 2006/05/12 | 922 | 922 | 903 | 907 | 27,000 |
| 2006/05/11 | 925 | 925 | 922 | 923 | 8,000 |
| 2006/05/10 | 922 | 926 | 921 | 921 | 13,000 |
| 2006/05/09 | 922 | 928 | 921 | 922 | 10,000 |
| 2006/05/08 | 924 | 927 | 922 | 922 | 10,000 |
| 2006/05/02 | 921 | 935 | 921 | 930 | 37,000 |
| 2006/05/01 | 915 | 930 | 915 | 930 | 10,000 |
| 2006/04/28 | 922 | 924 | 912 | 921 | 19,000 |
| 2006/04/27 | 922 | 931 | 922 | 930 | 31,000 |
| 2006/04/26 | 921 | 925 | 917 | 923 | 14,000 |
| 2006/04/25 | 914 | 928 | 914 | 928 | 16,000 |
| 2006/04/24 | 930 | 930 | 910 | 911 | 35,000 |
| 2006/04/21 | 935 | 936 | 931 | 932 | 25,000 |
| 2006/04/20 | 935 | 936 | 933 | 935 | 17,000 |
| 2006/04/19 | 935 | 940 | 935 | 935 | 14,000 |
| 2006/04/18 | 936 | 938 | 932 | 933 | 25,000 |
| 2006/04/17 | 937 | 942 | 934 | 936 | 19,000 |
| 2006/04/14 | 931 | 937 | 931 | 936 | 14,000 |
| 2006/04/13 | 935 | 939 | 934 | 934 | 26,000 |
| 2006/04/12 | 940 | 945 | 936 | 936 | 30,000 |
| 2006/04/11 | 946 | 946 | 940 | 940 | 19,000 |
| 2006/04/10 | 948 | 948 | 942 | 946 | 27,000 |
| 2006/04/07 | 944 | 948 | 942 | 947 | 23,000 |
| 2006/04/06 | 950 | 950 | 941 | 944 | 44,000 |
| 2006/04/05 | 939 | 947 | 936 | 944 | 46,000 |
| 2006/04/04 | 936 | 949 | 932 | 949 | 37,000 |
| 2006/04/03 | 932 | 945 | 932 | 938 | 22,000 |
| 2006/03/31 | 954 | 954 | 932 | 932 | 20,000 |
| 2006/03/30 | 948 | 950 | 940 | 950 | 17,000 |
| 2006/03/29 | 954 | 954 | 944 | 948 | 16,000 |
| 2006/03/28 | 946 | 960 | 941 | 958 | 37,000 |
| 2006/03/27 | 973 | 975 | 965 | 974 | 75,000 |
| 2006/03/24 | 966 | 973 | 966 | 973 | 30,000 |
| 2006/03/23 | 972 | 972 | 960 | 966 | 35,000 |
| 2006/03/22 | 959 | 970 | 958 | 967 | 46,000 |
| 2006/03/20 | 953 | 959 | 952 | 958 | 28,000 |
| 2006/03/17 | 952 | 953 | 952 | 953 | 7,000 |
| 2006/03/16 | 953 | 955 | 950 | 950 | 13,000 |
| 2006/03/15 | 952 | 953 | 950 | 950 | 19,000 |
| 2006/03/14 | 954 | 955 | 952 | 954 | 17,000 |
| 2006/03/13 | 950 | 960 | 950 | 954 | 24,000 |
| 2006/03/10 | 930 | 939 | 930 | 934 | 43,000 |
| 2006/03/09 | 923 | 936 | 923 | 936 | 20,000 |
| 2006/03/08 | 939 | 939 | 930 | 930 | 16,000 |
| 2006/03/07 | 942 | 942 | 930 | 934 | 30,000 |
| 2006/03/06 | 931 | 935 | 927 | 935 | 17,000 |
| 2006/03/03 | 925 | 935 | 921 | 930 | 25,000 |
| 2006/03/02 | 934 | 936 | 927 | 931 | 35,000 |
| 2006/03/01 | 936 | 938 | 932 | 935 | 22,000 |
| 2006/02/28 | 945 | 947 | 935 | 936 | 20,000 |
| 2006/02/27 | 950 | 950 | 925 | 937 | 47,000 |
| 2006/02/24 | 948 | 949 | 944 | 946 | 27,000 |
| 2006/02/23 | 936 | 945 | 936 | 939 | 33,000 |
| 2006/02/22 | 931 | 944 | 927 | 928 | 25,000 |
| 2006/02/21 | 926 | 936 | 921 | 928 | 29,000 |
| 2006/02/20 | 937 | 940 | 919 | 926 | 47,000 |
| 2006/02/17 | 920 | 936 | 920 | 935 | 50,000 |
| 2006/02/16 | 920 | 930 | 914 | 915 | 40,000 |
| 2006/02/15 | 921 | 930 | 915 | 925 | 22,000 |
| 2006/02/14 | 930 | 930 | 907 | 916 | 44,000 |
| 2006/02/13 | 944 | 945 | 921 | 928 | 37,000 |
| 2006/02/10 | 943 | 951 | 940 | 951 | 28,000 |
| 2006/02/09 | 949 | 949 | 940 | 942 | 28,000 |
| 2006/02/08 | 958 | 958 | 945 | 945 | 38,000 |
| 2006/02/07 | 950 | 957 | 948 | 957 | 29,000 |
| 2006/02/06 | 949 | 950 | 945 | 949 | 31,000 |
| 2006/02/03 | 942 | 943 | 941 | 942 | 17,000 |
| 2006/02/02 | 944 | 950 | 939 | 940 | 45,000 |
| 2006/02/01 | 946 | 950 | 934 | 934 | 27,000 |
| 2006/01/31 | 949 | 950 | 944 | 945 | 31,000 |
| 2006/01/30 | 946 | 950 | 925 | 949 | 59,000 |
| 2006/01/27 | 951 | 959 | 942 | 946 | 48,000 |
| 2006/01/26 | 946 | 960 | 935 | 957 | 60,000 |
| 2006/01/25 | 915 | 946 | 915 | 937 | 76,000 |
| 2006/01/24 | 907 | 915 | 907 | 915 | 21,000 |
| 2006/01/23 | 900 | 910 | 899 | 906 | 40,000 |
| 2006/01/20 | 904 | 908 | 900 | 903 | 27,000 |
| 2006/01/19 | 902 | 906 | 890 | 903 | 29,000 |
| 2006/01/18 | 904 | 907 | 890 | 900 | 65,000 |
| 2006/01/17 | 910 | 913 | 905 | 905 | 30,000 |
| 2006/01/16 | 911 | 915 | 910 | 910 | 20,000 |
| 2006/01/13 | 912 | 915 | 911 | 911 | 21,000 |
| 2006/01/12 | 910 | 912 | 906 | 912 | 41,000 |
| 2006/01/11 | 907 | 910 | 906 | 910 | 35,000 |
| 2006/01/10 | 908 | 910 | 901 | 901 | 28,000 |
| 2006/01/06 | 898 | 906 | 898 | 903 | 24,000 |
| 2006/01/05 | 901 | 901 | 896 | 900 | 25,000 |
| 2006/01/04 | 904 | 904 | 900 | 901 | 9,000 |