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 |
|---|---|---|---|---|---|
| 2008/12/30 | 835 | 841 | 835 | 841 | 5,000 |
| 2008/12/29 | 830 | 830 | 829 | 830 | 12,000 |
| 2008/12/26 | 834 | 834 | 829 | 832 | 21,000 |
| 2008/12/25 | 834 | 835 | 832 | 835 | 12,000 |
| 2008/12/24 | 854 | 854 | 833 | 834 | 30,000 |
| 2008/12/22 | 857 | 857 | 851 | 854 | 15,000 |
| 2008/12/19 | 852 | 859 | 850 | 859 | 7,000 |
| 2008/12/18 | 859 | 863 | 851 | 863 | 19,000 |
| 2008/12/17 | 873 | 873 | 849 | 859 | 21,000 |
| 2008/12/16 | 851 | 865 | 851 | 864 | 12,000 |
| 2008/12/15 | 858 | 870 | 830 | 870 | 32,000 |
| 2008/12/12 | 869 | 869 | 852 | 857 | 29,000 |
| 2008/12/11 | 853 | 879 | 853 | 879 | 31,000 |
| 2008/12/10 | 857 | 860 | 852 | 859 | 16,000 |
| 2008/12/09 | 855 | 857 | 852 | 857 | 14,000 |
| 2008/12/08 | 847 | 856 | 847 | 856 | 24,000 |
| 2008/12/05 | 849 | 850 | 844 | 847 | 53,000 |
| 2008/12/04 | 843 | 847 | 841 | 842 | 16,000 |
| 2008/12/03 | 838 | 847 | 830 | 847 | 22,000 |
| 2008/12/02 | 840 | 842 | 832 | 836 | 15,000 |
| 2008/12/01 | 852 | 852 | 844 | 844 | 9,000 |
| 2008/11/28 | 851 | 854 | 845 | 853 | 14,000 |
| 2008/11/27 | 843 | 850 | 843 | 850 | 25,000 |
| 2008/11/26 | 841 | 842 | 837 | 842 | 23,000 |
| 2008/11/25 | 843 | 843 | 833 | 840 | 15,000 |
| 2008/11/21 | 840 | 840 | 831 | 840 | 19,000 |
| 2008/11/20 | 843 | 843 | 836 | 843 | 10,000 |
| 2008/11/19 | 839 | 844 | 835 | 844 | 20,000 |
| 2008/11/18 | 840 | 840 | 830 | 839 | 11,000 |
| 2008/11/17 | 828 | 843 | 828 | 838 | 10,000 |
| 2008/11/14 | 844 | 844 | 826 | 827 | 14,000 |
| 2008/11/13 | 834 | 837 | 825 | 837 | 12,000 |
| 2008/11/12 | 827 | 835 | 824 | 835 | 11,000 |
| 2008/11/11 | 830 | 840 | 829 | 838 | 14,000 |
| 2008/11/10 | 848 | 848 | 833 | 835 | 17,000 |
| 2008/11/07 | 839 | 846 | 823 | 836 | 24,000 |
| 2008/11/06 | 837 | 843 | 837 | 840 | 10,000 |
| 2008/11/05 | 849 | 855 | 847 | 855 | 29,000 |
| 2008/11/04 | 834 | 837 | 832 | 836 | 16,000 |
| 2008/10/31 | 830 | 834 | 817 | 824 | 33,000 |
| 2008/10/30 | 817 | 830 | 807 | 830 | 27,000 |
| 2008/10/29 | 820 | 820 | 803 | 807 | 27,000 |
| 2008/10/28 | 780 | 805 | 779 | 805 | 22,000 |
| 2008/10/27 | 794 | 798 | 785 | 785 | 23,000 |
| 2008/10/24 | 796 | 796 | 785 | 794 | 20,000 |
| 2008/10/23 | 800 | 800 | 775 | 796 | 17,000 |
| 2008/10/22 | 806 | 817 | 806 | 807 | 20,000 |
| 2008/10/21 | 810 | 817 | 810 | 811 | 13,000 |
| 2008/10/20 | 795 | 808 | 780 | 808 | 15,000 |
| 2008/10/17 | 761 | 800 | 761 | 781 | 23,000 |
| 2008/10/16 | 792 | 792 | 751 | 751 | 21,000 |
| 2008/10/15 | 810 | 810 | 774 | 792 | 16,000 |
| 2008/10/14 | 811 | 811 | 801 | 801 | 10,000 |
| 2008/10/10 | 765 | 765 | 748 | 748 | 18,000 |
| 2008/10/09 | 801 | 801 | 766 | 782 | 27,000 |
| 2008/10/08 | 801 | 820 | 799 | 811 | 20,000 |
| 2008/10/07 | 821 | 821 | 799 | 802 | 13,000 |
| 2008/10/06 | 827 | 827 | 812 | 823 | 22,000 |
| 2008/10/03 | 832 | 836 | 821 | 833 | 17,000 |
| 2008/10/02 | 847 | 847 | 837 | 840 | 10,000 |
| 2008/10/01 | 830 | 840 | 830 | 837 | 10,000 |
| 2008/09/30 | 815 | 828 | 815 | 828 | 20,000 |
| 2008/09/29 | 838 | 847 | 838 | 845 | 7,000 |
| 2008/09/26 | 851 | 851 | 826 | 831 | 28,000 |
| 2008/09/25 | 855 | 863 | 852 | 852 | 14,000 |
| 2008/09/24 | 855 | 863 | 854 | 863 | 14,000 |
| 2008/09/22 | 856 | 858 | 844 | 845 | 13,000 |
| 2008/09/19 | 848 | 849 | 840 | 844 | 31,000 |
| 2008/09/18 | 857 | 857 | 842 | 847 | 15,000 |
| 2008/09/17 | 845 | 860 | 845 | 860 | 10,000 |
| 2008/09/16 | 853 | 853 | 842 | 846 | 19,000 |
| 2008/09/12 | 867 | 870 | 861 | 870 | 28,000 |
| 2008/09/11 | 867 | 873 | 863 | 870 | 15,000 |
| 2008/09/10 | 863 | 867 | 855 | 867 | 16,000 |
| 2008/09/09 | 855 | 869 | 854 | 869 | 37,000 |
| 2008/09/08 | 860 | 864 | 855 | 855 | 11,000 |
| 2008/09/05 | 858 | 858 | 850 | 850 | 16,000 |
| 2008/09/04 | 857 | 864 | 855 | 858 | 7,000 |
| 2008/09/03 | 854 | 866 | 852 | 857 | 10,000 |
| 2008/09/02 | 866 | 870 | 854 | 854 | 14,000 |
| 2008/09/01 | 867 | 873 | 861 | 866 | 16,000 |
| 2008/08/29 | 860 | 871 | 850 | 867 | 23,000 |
| 2008/08/28 | 855 | 855 | 850 | 850 | 6,000 |
| 2008/08/27 | 853 | 860 | 853 | 855 | 7,000 |
| 2008/08/26 | 853 | 863 | 850 | 863 | 11,000 |
| 2008/08/25 | 870 | 870 | 868 | 868 | 14,000 |
| 2008/08/22 | 846 | 860 | 846 | 860 | 11,000 |
| 2008/08/21 | 851 | 854 | 840 | 846 | 9,000 |
| 2008/08/20 | 855 | 860 | 855 | 860 | 3,000 |
| 2008/08/19 | 857 | 857 | 850 | 855 | 8,000 |
| 2008/08/18 | 849 | 865 | 849 | 864 | 10,000 |
| 2008/08/15 | 839 | 843 | 834 | 839 | 8,000 |
| 2008/08/14 | 825 | 850 | 825 | 840 | 7,000 |
| 2008/08/13 | 840 | 850 | 831 | 835 | 11,000 |
| 2008/08/12 | 870 | 870 | 831 | 840 | 12,000 |
| 2008/08/11 | 881 | 889 | 857 | 860 | 17,000 |
| 2008/08/08 | 881 | 889 | 877 | 884 | 37,000 |
| 2008/08/07 | 885 | 885 | 883 | 885 | 13,000 |
| 2008/08/06 | 883 | 886 | 880 | 885 | 23,000 |
| 2008/08/05 | 889 | 889 | 885 | 886 | 21,000 |
| 2008/08/04 | 885 | 890 | 883 | 890 | 13,000 |
| 2008/08/01 | 882 | 891 | 881 | 885 | 16,000 |
| 2008/07/31 | 894 | 895 | 890 | 892 | 23,000 |
| 2008/07/30 | 871 | 898 | 871 | 891 | 68,000 |
| 2008/07/29 | 878 | 878 | 868 | 870 | 17,000 |
| 2008/07/28 | 880 | 880 | 872 | 880 | 43,000 |
| 2008/07/25 | 865 | 865 | 855 | 860 | 13,000 |
| 2008/07/24 | 857 | 864 | 856 | 859 | 16,000 |
| 2008/07/23 | 867 | 867 | 853 | 863 | 15,000 |
| 2008/07/22 | 846 | 867 | 846 | 867 | 13,000 |
| 2008/07/18 | 851 | 853 | 850 | 853 | 5,000 |
| 2008/07/17 | 853 | 854 | 845 | 854 | 8,000 |
| 2008/07/16 | 840 | 847 | 840 | 846 | 7,000 |
| 2008/07/15 | 842 | 849 | 839 | 839 | 14,000 |
| 2008/07/14 | 827 | 853 | 824 | 852 | 16,000 |
| 2008/07/11 | 835 | 835 | 818 | 827 | 12,000 |
| 2008/07/10 | 839 | 839 | 839 | 839 | 2,000 |
| 2008/07/09 | 846 | 848 | 838 | 839 | 6,000 |
| 2008/07/08 | 840 | 840 | 838 | 838 | 2,000 |
| 2008/07/07 | 840 | 850 | 840 | 850 | 3,000 |
| 2008/07/04 | 849 | 849 | 838 | 849 | 9,000 |
| 2008/07/03 | 859 | 859 | 850 | 850 | 12,000 |
| 2008/07/02 | 870 | 870 | 861 | 861 | 18,000 |
| 2008/07/01 | 849 | 880 | 849 | 870 | 27,000 |
| 2008/06/30 | 852 | 852 | 848 | 850 | 13,000 |
| 2008/06/27 | 841 | 845 | 839 | 842 | 11,000 |
| 2008/06/26 | 847 | 848 | 837 | 845 | 12,000 |
| 2008/06/25 | 832 | 846 | 830 | 841 | 20,000 |
| 2008/06/24 | 831 | 841 | 831 | 837 | 6,000 |
| 2008/06/23 | 830 | 834 | 830 | 830 | 11,000 |
| 2008/06/20 | 848 | 849 | 844 | 844 | 10,000 |
| 2008/06/19 | 852 | 852 | 840 | 840 | 7,000 |
| 2008/06/18 | 848 | 852 | 847 | 847 | 9,000 |
| 2008/06/17 | 845 | 849 | 845 | 848 | 6,000 |
| 2008/06/16 | 854 | 856 | 844 | 854 | 12,000 |
| 2008/06/13 | 865 | 870 | 835 | 836 | 46,000 |
| 2008/06/12 | 838 | 854 | 826 | 851 | 40,000 |
| 2008/06/11 | 840 | 840 | 824 | 828 | 15,000 |
| 2008/06/10 | 838 | 842 | 832 | 835 | 12,000 |
| 2008/06/09 | 830 | 830 | 826 | 828 | 15,000 |
| 2008/06/06 | 848 | 857 | 841 | 841 | 21,000 |
| 2008/06/05 | 842 | 855 | 840 | 855 | 26,000 |
| 2008/06/04 | 833 | 849 | 833 | 847 | 33,000 |
| 2008/06/03 | 839 | 847 | 839 | 843 | 50,000 |
| 2008/06/02 | 812 | 828 | 812 | 822 | 12,000 |
| 2008/05/30 | 813 | 817 | 806 | 812 | 23,000 |
| 2008/05/29 | 811 | 824 | 811 | 811 | 16,000 |
| 2008/05/28 | 811 | 827 | 806 | 806 | 18,000 |
| 2008/05/27 | 828 | 828 | 820 | 821 | 12,000 |
| 2008/05/26 | 829 | 838 | 828 | 828 | 25,000 |
| 2008/05/23 | 833 | 842 | 833 | 839 | 24,000 |
| 2008/05/22 | 851 | 851 | 842 | 842 | 9,000 |
| 2008/05/21 | 855 | 855 | 844 | 844 | 11,000 |
| 2008/05/20 | 867 | 867 | 858 | 860 | 10,000 |
| 2008/05/19 | 862 | 866 | 855 | 866 | 15,000 |
| 2008/05/16 | 865 | 865 | 856 | 856 | 8,000 |
| 2008/05/15 | 878 | 878 | 870 | 875 | 16,000 |
| 2008/05/14 | 856 | 864 | 855 | 864 | 18,000 |
| 2008/05/13 | 855 | 857 | 851 | 855 | 13,000 |
| 2008/05/12 | 846 | 854 | 842 | 849 | 17,000 |
| 2008/05/09 | 855 | 855 | 850 | 850 | 7,000 |
| 2008/05/08 | 850 | 854 | 850 | 850 | 11,000 |
| 2008/05/07 | 859 | 859 | 846 | 849 | 14,000 |
| 2008/05/02 | 850 | 850 | 844 | 846 | 9,000 |
| 2008/05/01 | 850 | 850 | 842 | 847 | 4,000 |
| 2008/04/30 | 857 | 857 | 854 | 855 | 10,000 |
| 2008/04/28 | 849 | 850 | 840 | 850 | 28,000 |
| 2008/04/25 | 832 | 840 | 832 | 840 | 14,000 |
| 2008/04/24 | 828 | 828 | 822 | 822 | 13,000 |
| 2008/04/23 | 822 | 832 | 821 | 828 | 14,000 |
| 2008/04/22 | 844 | 844 | 835 | 838 | 12,000 |
| 2008/04/21 | 844 | 845 | 843 | 845 | 7,000 |
| 2008/04/18 | 838 | 840 | 838 | 840 | 15,000 |
| 2008/04/17 | 826 | 836 | 826 | 836 | 11,000 |
| 2008/04/16 | 822 | 829 | 822 | 829 | 3,000 |
| 2008/04/15 | 823 | 829 | 823 | 823 | 5,000 |
| 2008/04/14 | 833 | 833 | 822 | 824 | 6,000 |
| 2008/04/11 | 830 | 837 | 825 | 832 | 12,000 |
| 2008/04/10 | 839 | 839 | 830 | 830 | 12,000 |
| 2008/04/09 | 839 | 839 | 836 | 839 | 8,000 |
| 2008/04/08 | 839 | 840 | 835 | 839 | 9,000 |
| 2008/04/07 | 835 | 838 | 832 | 832 | 14,000 |
| 2008/04/04 | 834 | 838 | 833 | 837 | 10,000 |
| 2008/04/03 | 831 | 837 | 830 | 834 | 15,000 |
| 2008/04/02 | 835 | 840 | 830 | 837 | 9,000 |
| 2008/04/01 | 823 | 834 | 823 | 834 | 16,000 |
| 2008/03/31 | 827 | 827 | 821 | 822 | 10,000 |
| 2008/03/28 | 836 | 839 | 831 | 836 | 19,000 |
| 2008/03/27 | 832 | 836 | 830 | 836 | 13,000 |
| 2008/03/26 | 837 | 848 | 830 | 832 | 31,000 |
| 2008/03/25 | 841 | 845 | 831 | 844 | 43,000 |
| 2008/03/24 | 830 | 834 | 822 | 833 | 15,000 |
| 2008/03/21 | 819 | 830 | 819 | 830 | 17,000 |
| 2008/03/19 | 812 | 816 | 810 | 813 | 7,000 |
| 2008/03/18 | 794 | 798 | 791 | 792 | 12,000 |
| 2008/03/17 | 803 | 803 | 793 | 794 | 20,000 |
| 2008/03/14 | 801 | 809 | 801 | 803 | 41,000 |
| 2008/03/13 | 805 | 811 | 801 | 811 | 13,000 |
| 2008/03/12 | 819 | 819 | 810 | 811 | 13,000 |
| 2008/03/11 | 805 | 813 | 805 | 813 | 11,000 |
| 2008/03/10 | 813 | 813 | 807 | 808 | 9,000 |
| 2008/03/07 | 802 | 810 | 802 | 810 | 10,000 |
| 2008/03/06 | 810 | 814 | 807 | 814 | 8,000 |
| 2008/03/05 | 809 | 810 | 807 | 810 | 9,000 |
| 2008/03/04 | 819 | 819 | 810 | 810 | 10,000 |
| 2008/03/03 | 809 | 810 | 805 | 810 | 5,000 |
| 2008/02/29 | 816 | 816 | 809 | 809 | 11,000 |
| 2008/02/28 | 814 | 820 | 814 | 816 | 19,000 |
| 2008/02/27 | 832 | 832 | 824 | 826 | 7,000 |
| 2008/02/26 | 833 | 833 | 816 | 822 | 14,000 |
| 2008/02/25 | 811 | 823 | 810 | 823 | 11,000 |
| 2008/02/22 | 809 | 814 | 807 | 814 | 13,000 |
| 2008/02/21 | 812 | 819 | 812 | 819 | 14,000 |
| 2008/02/20 | 825 | 829 | 811 | 811 | 12,000 |
| 2008/02/19 | 806 | 816 | 806 | 815 | 9,000 |
| 2008/02/18 | 814 | 814 | 806 | 808 | 11,000 |
| 2008/02/15 | 818 | 818 | 806 | 814 | 12,000 |
| 2008/02/14 | 810 | 819 | 810 | 813 | 7,000 |
| 2008/02/13 | 819 | 822 | 812 | 816 | 10,000 |
| 2008/02/12 | 809 | 816 | 805 | 812 | 7,000 |
| 2008/02/08 | 823 | 825 | 815 | 819 | 6,000 |
| 2008/02/07 | 825 | 826 | 805 | 813 | 16,000 |
| 2008/02/06 | 842 | 842 | 826 | 826 | 9,000 |
| 2008/02/05 | 845 | 845 | 827 | 845 | 12,000 |
| 2008/02/04 | 838 | 850 | 838 | 846 | 17,000 |
| 2008/02/01 | 814 | 818 | 814 | 818 | 5,000 |
| 2008/01/31 | 807 | 816 | 796 | 816 | 14,000 |
| 2008/01/30 | 812 | 822 | 805 | 805 | 14,000 |
| 2008/01/29 | 796 | 810 | 796 | 810 | 4,000 |
| 2008/01/28 | 798 | 798 | 789 | 791 | 18,000 |
| 2008/01/25 | 778 | 788 | 778 | 783 | 6,000 |
| 2008/01/24 | 778 | 779 | 775 | 776 | 10,000 |
| 2008/01/23 | 780 | 780 | 770 | 778 | 22,000 |
| 2008/01/22 | 783 | 792 | 770 | 772 | 16,000 |
| 2008/01/21 | 787 | 788 | 782 | 783 | 11,000 |
| 2008/01/18 | 770 | 790 | 767 | 788 | 19,000 |
| 2008/01/17 | 794 | 808 | 790 | 796 | 15,000 |
| 2008/01/16 | 813 | 813 | 793 | 793 | 25,000 |
| 2008/01/15 | 837 | 837 | 812 | 813 | 13,000 |
| 2008/01/11 | 838 | 842 | 835 | 836 | 12,000 |
| 2008/01/10 | 826 | 834 | 826 | 830 | 7,000 |
| 2008/01/09 | 820 | 826 | 819 | 826 | 12,000 |
| 2008/01/08 | 808 | 813 | 808 | 810 | 22,000 |
| 2008/01/07 | 825 | 828 | 805 | 808 | 28,000 |
| 2008/01/04 | 840 | 840 | 825 | 825 | 4,000 |