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 |
---|---|---|---|---|---|
2009/12/30 | 876 | 876 | 864 | 864 | 12,000 |
2009/12/29 | 873 | 873 | 866 | 873 | 7,000 |
2009/12/28 | 870 | 871 | 870 | 870 | 17,000 |
2009/12/25 | 869 | 869 | 865 | 868 | 8,000 |
2009/12/24 | 864 | 867 | 863 | 864 | 5,000 |
2009/12/22 | 867 | 869 | 861 | 867 | 15,000 |
2009/12/21 | 860 | 862 | 857 | 861 | 8,000 |
2009/12/18 | 862 | 870 | 858 | 870 | 16,000 |
2009/12/17 | 871 | 871 | 863 | 867 | 8,000 |
2009/12/16 | 871 | 872 | 871 | 872 | 6,000 |
2009/12/15 | 870 | 872 | 870 | 872 | 12,000 |
2009/12/14 | 874 | 874 | 870 | 870 | 13,000 |
2009/12/11 | 869 | 869 | 861 | 867 | 31,000 |
2009/12/10 | 873 | 873 | 867 | 870 | 33,000 |
2009/12/09 | 855 | 860 | 846 | 860 | 18,000 |
2009/12/08 | 856 | 856 | 846 | 851 | 14,000 |
2009/12/07 | 863 | 864 | 854 | 856 | 17,000 |
2009/12/04 | 869 | 869 | 857 | 862 | 11,000 |
2009/12/03 | 847 | 873 | 847 | 867 | 17,000 |
2009/12/02 | 863 | 863 | 856 | 857 | 11,000 |
2009/12/01 | 864 | 870 | 857 | 865 | 27,000 |
2009/11/30 | 849 | 864 | 825 | 864 | 44,000 |
2009/11/27 | 855 | 855 | 840 | 847 | 9,000 |
2009/11/26 | 843 | 863 | 843 | 855 | 11,000 |
2009/11/25 | 846 | 846 | 836 | 841 | 16,000 |
2009/11/24 | 864 | 864 | 846 | 847 | 12,000 |
2009/11/20 | 864 | 865 | 864 | 865 | 11,000 |
2009/11/19 | 862 | 862 | 854 | 856 | 7,000 |
2009/11/18 | 858 | 865 | 852 | 852 | 22,000 |
2009/11/17 | 865 | 865 | 856 | 858 | 13,000 |
2009/11/16 | 870 | 870 | 865 | 865 | 6,000 |
2009/11/13 | 865 | 869 | 863 | 869 | 5,000 |
2009/11/12 | 869 | 869 | 865 | 865 | 6,000 |
2009/11/11 | 868 | 868 | 868 | 868 | 1,000 |
2009/11/10 | 878 | 878 | 866 | 873 | 14,000 |
2009/11/09 | 871 | 872 | 863 | 870 | 7,000 |
2009/11/06 | 866 | 874 | 861 | 861 | 12,000 |
2009/11/05 | 866 | 874 | 864 | 867 | 7,000 |
2009/11/04 | 853 | 865 | 853 | 865 | 10,000 |
2009/11/02 | 871 | 880 | 871 | 873 | 8,000 |
2009/10/30 | 876 | 878 | 876 | 877 | 12,000 |
2009/10/29 | 883 | 884 | 877 | 877 | 16,000 |
2009/10/28 | 888 | 890 | 885 | 886 | 27,000 |
2009/10/27 | 890 | 890 | 884 | 888 | 29,000 |
2009/10/26 | 887 | 890 | 887 | 889 | 17,000 |
2009/10/23 | 888 | 889 | 885 | 886 | 23,000 |
2009/10/22 | 888 | 889 | 886 | 889 | 15,000 |
2009/10/21 | 885 | 888 | 884 | 888 | 16,000 |
2009/10/20 | 885 | 888 | 881 | 888 | 19,000 |
2009/10/19 | 881 | 884 | 881 | 884 | 9,000 |
2009/10/16 | 882 | 886 | 872 | 881 | 12,000 |
2009/10/15 | 872 | 882 | 872 | 881 | 14,000 |
2009/10/14 | 866 | 869 | 864 | 867 | 16,000 |
2009/10/13 | 867 | 867 | 856 | 858 | 11,000 |
2009/10/09 | 860 | 864 | 858 | 858 | 7,000 |
2009/10/08 | 863 | 872 | 862 | 862 | 11,000 |
2009/10/07 | 853 | 865 | 853 | 865 | 12,000 |
2009/10/06 | 854 | 854 | 852 | 853 | 3,000 |
2009/10/05 | 859 | 859 | 851 | 854 | 12,000 |
2009/10/02 | 865 | 865 | 855 | 864 | 14,000 |
2009/10/01 | 863 | 863 | 855 | 858 | 14,000 |
2009/09/30 | 862 | 868 | 859 | 868 | 23,000 |
2009/09/29 | 872 | 878 | 872 | 873 | 11,000 |
2009/09/28 | 863 | 878 | 863 | 877 | 13,000 |
2009/09/25 | 870 | 870 | 869 | 869 | 10,000 |
2009/09/24 | 873 | 879 | 868 | 879 | 19,000 |
2009/09/18 | 861 | 869 | 861 | 869 | 13,000 |
2009/09/17 | 866 | 866 | 865 | 865 | 2,000 |
2009/09/16 | 863 | 863 | 861 | 861 | 8,000 |
2009/09/15 | 874 | 874 | 855 | 863 | 11,000 |
2009/09/14 | 880 | 880 | 875 | 875 | 10,000 |
2009/09/11 | 882 | 883 | 881 | 881 | 21,000 |
2009/09/10 | 882 | 882 | 880 | 880 | 7,000 |
2009/09/09 | 884 | 884 | 881 | 881 | 3,000 |
2009/09/08 | 883 | 885 | 883 | 884 | 10,000 |
2009/09/07 | 882 | 883 | 882 | 883 | 4,000 |
2009/09/04 | 876 | 878 | 871 | 877 | 10,000 |
2009/09/03 | 870 | 876 | 870 | 870 | 11,000 |
2009/09/02 | 882 | 882 | 871 | 872 | 12,000 |
2009/09/01 | 874 | 879 | 874 | 874 | 16,000 |
2009/08/31 | 884 | 885 | 884 | 884 | 9,000 |
2009/08/28 | 875 | 879 | 875 | 879 | 11,000 |
2009/08/27 | 873 | 879 | 870 | 870 | 11,000 |
2009/08/26 | 879 | 880 | 875 | 876 | 14,000 |
2009/08/25 | 874 | 879 | 874 | 876 | 8,000 |
2009/08/24 | 877 | 880 | 875 | 879 | 9,000 |
2009/08/21 | 868 | 874 | 866 | 870 | 16,000 |
2009/08/20 | 864 | 874 | 864 | 874 | 14,000 |
2009/08/19 | 868 | 868 | 868 | 868 | 2,000 |
2009/08/18 | 861 | 867 | 861 | 864 | 10,000 |
2009/08/17 | 871 | 871 | 861 | 870 | 11,000 |
2009/08/14 | 878 | 878 | 871 | 874 | 6,000 |
2009/08/13 | 874 | 879 | 874 | 875 | 4,000 |
2009/08/12 | 879 | 880 | 878 | 879 | 7,000 |
2009/08/11 | 870 | 884 | 870 | 882 | 24,000 |
2009/08/10 | 853 | 870 | 853 | 870 | 3,000 |
2009/08/07 | 877 | 877 | 870 | 871 | 4,000 |
2009/08/06 | 872 | 876 | 871 | 874 | 11,000 |
2009/08/05 | 877 | 879 | 876 | 877 | 14,000 |
2009/08/04 | 877 | 877 | 876 | 876 | 11,000 |
2009/08/03 | 876 | 876 | 872 | 874 | 9,000 |
2009/07/31 | 875 | 877 | 868 | 877 | 8,000 |
2009/07/30 | 873 | 874 | 872 | 874 | 9,000 |
2009/07/29 | 875 | 879 | 875 | 878 | 14,000 |
2009/07/28 | 878 | 878 | 874 | 875 | 11,000 |
2009/07/27 | 874 | 877 | 874 | 877 | 35,000 |
2009/07/24 | 867 | 873 | 867 | 873 | 12,000 |
2009/07/23 | 865 | 871 | 860 | 866 | 33,000 |
2009/07/22 | 872 | 873 | 871 | 871 | 9,000 |
2009/07/21 | 865 | 873 | 865 | 872 | 22,000 |
2009/07/17 | 862 | 865 | 862 | 865 | 4,000 |
2009/07/16 | 868 | 869 | 862 | 863 | 12,000 |
2009/07/15 | 864 | 869 | 864 | 867 | 13,000 |
2009/07/14 | 870 | 874 | 863 | 863 | 20,000 |
2009/07/13 | 864 | 870 | 864 | 869 | 18,000 |
2009/07/10 | 863 | 870 | 863 | 870 | 14,000 |
2009/07/09 | 860 | 868 | 860 | 861 | 14,000 |
2009/07/08 | 852 | 868 | 849 | 868 | 29,000 |
2009/07/07 | 848 | 857 | 848 | 852 | 16,000 |
2009/07/06 | 849 | 857 | 849 | 849 | 14,000 |
2009/07/03 | 850 | 857 | 850 | 851 | 16,000 |
2009/07/02 | 865 | 865 | 852 | 852 | 16,000 |
2009/07/01 | 873 | 873 | 863 | 865 | 14,000 |
2009/06/30 | 868 | 873 | 868 | 873 | 12,000 |
2009/06/29 | 863 | 868 | 863 | 863 | 6,000 |
2009/06/26 | 869 | 869 | 865 | 868 | 10,000 |
2009/06/25 | 862 | 868 | 862 | 867 | 19,000 |
2009/06/24 | 854 | 856 | 850 | 854 | 16,000 |
2009/06/23 | 864 | 864 | 845 | 845 | 22,000 |
2009/06/22 | 872 | 872 | 859 | 859 | 18,000 |
2009/06/19 | 867 | 870 | 861 | 862 | 18,000 |
2009/06/18 | 868 | 871 | 866 | 868 | 6,000 |
2009/06/17 | 852 | 873 | 852 | 873 | 11,000 |
2009/06/16 | 872 | 872 | 858 | 859 | 14,000 |
2009/06/15 | 873 | 873 | 870 | 872 | 14,000 |
2009/06/12 | 878 | 878 | 872 | 873 | 37,000 |
2009/06/11 | 863 | 873 | 863 | 873 | 11,000 |
2009/06/10 | 858 | 864 | 858 | 864 | 8,000 |
2009/06/09 | 863 | 865 | 863 | 864 | 13,000 |
2009/06/08 | 854 | 864 | 854 | 863 | 7,000 |
2009/06/05 | 866 | 867 | 859 | 864 | 10,000 |
2009/06/04 | 865 | 866 | 858 | 858 | 7,000 |
2009/06/03 | 866 | 874 | 861 | 865 | 30,000 |
2009/06/02 | 870 | 870 | 862 | 866 | 16,000 |
2009/06/01 | 878 | 878 | 861 | 862 | 30,000 |
2009/05/29 | 845 | 890 | 838 | 890 | 82,000 |
2009/05/28 | 839 | 842 | 835 | 839 | 16,000 |
2009/05/27 | 840 | 840 | 835 | 835 | 3,000 |
2009/05/26 | 841 | 842 | 831 | 832 | 17,000 |
2009/05/25 | 844 | 844 | 839 | 840 | 11,000 |
2009/05/22 | 829 | 843 | 829 | 838 | 12,000 |
2009/05/21 | 829 | 839 | 829 | 838 | 22,000 |
2009/05/20 | 820 | 830 | 813 | 828 | 21,000 |
2009/05/19 | 815 | 819 | 808 | 819 | 11,000 |
2009/05/18 | 816 | 816 | 808 | 815 | 10,000 |
2009/05/15 | 815 | 820 | 811 | 817 | 15,000 |
2009/05/14 | 823 | 824 | 804 | 815 | 28,000 |
2009/05/13 | 821 | 827 | 821 | 827 | 9,000 |
2009/05/12 | 823 | 824 | 822 | 823 | 6,000 |
2009/05/11 | 819 | 824 | 819 | 820 | 7,000 |
2009/05/08 | 827 | 827 | 823 | 823 | 9,000 |
2009/05/07 | 833 | 833 | 820 | 828 | 9,000 |
2009/05/01 | 817 | 819 | 815 | 819 | 6,000 |
2009/04/30 | 820 | 824 | 817 | 817 | 11,000 |
2009/04/28 | 819 | 824 | 817 | 824 | 12,000 |
2009/04/27 | 822 | 827 | 817 | 820 | 14,000 |
2009/04/24 | 817 | 817 | 807 | 807 | 10,000 |
2009/04/23 | 817 | 824 | 817 | 819 | 18,000 |
2009/04/22 | 825 | 825 | 815 | 817 | 19,000 |
2009/04/21 | 827 | 827 | 816 | 816 | 9,000 |
2009/04/20 | 827 | 828 | 827 | 827 | 4,000 |
2009/04/17 | 826 | 826 | 826 | 826 | 2,000 |
2009/04/16 | 824 | 836 | 824 | 828 | 10,000 |
2009/04/15 | 829 | 835 | 825 | 826 | 9,000 |
2009/04/14 | 824 | 829 | 821 | 826 | 11,000 |
2009/04/13 | 821 | 828 | 820 | 821 | 10,000 |
2009/04/10 | 828 | 830 | 818 | 830 | 12,000 |
2009/04/09 | 823 | 824 | 823 | 824 | 5,000 |
2009/04/08 | 826 | 826 | 816 | 818 | 10,000 |
2009/04/07 | 834 | 834 | 820 | 826 | 12,000 |
2009/04/06 | 838 | 838 | 825 | 834 | 12,000 |
2009/04/03 | 842 | 842 | 835 | 835 | 8,000 |
2009/04/02 | 845 | 849 | 838 | 846 | 19,000 |
2009/04/01 | 856 | 856 | 846 | 846 | 14,000 |
2009/03/31 | 853 | 862 | 846 | 848 | 26,000 |
2009/03/30 | 850 | 857 | 848 | 853 | 20,000 |
2009/03/27 | 838 | 855 | 838 | 853 | 15,000 |
2009/03/26 | 847 | 852 | 839 | 848 | 17,000 |
2009/03/25 | 865 | 875 | 864 | 875 | 42,000 |
2009/03/24 | 850 | 858 | 849 | 855 | 27,000 |
2009/03/23 | 849 | 849 | 844 | 847 | 15,000 |
2009/03/19 | 830 | 840 | 830 | 840 | 20,000 |
2009/03/18 | 820 | 829 | 820 | 829 | 13,000 |
2009/03/17 | 825 | 825 | 825 | 825 | 6,000 |
2009/03/16 | 829 | 829 | 820 | 825 | 18,000 |
2009/03/13 | 815 | 820 | 815 | 820 | 36,000 |
2009/03/12 | 819 | 825 | 816 | 825 | 19,000 |
2009/03/11 | 813 | 822 | 813 | 819 | 11,000 |
2009/03/10 | 811 | 819 | 810 | 810 | 7,000 |
2009/03/09 | 813 | 813 | 810 | 810 | 7,000 |
2009/03/06 | 821 | 828 | 815 | 823 | 31,000 |
2009/03/05 | 808 | 825 | 805 | 825 | 42,000 |
2009/03/04 | 795 | 807 | 795 | 804 | 22,000 |
2009/03/03 | 800 | 802 | 800 | 802 | 9,000 |
2009/03/02 | 805 | 805 | 797 | 801 | 22,000 |
2009/02/27 | 807 | 820 | 806 | 820 | 16,000 |
2009/02/26 | 808 | 814 | 805 | 814 | 14,000 |
2009/02/25 | 805 | 808 | 800 | 808 | 20,000 |
2009/02/24 | 803 | 809 | 802 | 809 | 6,000 |
2009/02/23 | 802 | 813 | 802 | 813 | 16,000 |
2009/02/20 | 820 | 820 | 811 | 815 | 15,000 |
2009/02/19 | 803 | 810 | 803 | 810 | 9,000 |
2009/02/18 | 800 | 814 | 800 | 810 | 13,000 |
2009/02/17 | 819 | 819 | 811 | 814 | 8,000 |
2009/02/16 | 820 | 829 | 819 | 829 | 14,000 |
2009/02/13 | 809 | 810 | 803 | 810 | 9,000 |
2009/02/12 | 800 | 810 | 800 | 810 | 13,000 |
2009/02/10 | 800 | 808 | 800 | 808 | 7,000 |
2009/02/09 | 815 | 820 | 805 | 805 | 12,000 |
2009/02/06 | 827 | 834 | 824 | 825 | 9,000 |
2009/02/05 | 823 | 835 | 823 | 834 | 16,000 |
2009/02/04 | 819 | 825 | 811 | 824 | 21,000 |
2009/02/03 | 818 | 829 | 817 | 827 | 10,000 |
2009/02/02 | 808 | 816 | 808 | 816 | 8,000 |
2009/01/30 | 810 | 817 | 790 | 817 | 17,000 |
2009/01/29 | 832 | 835 | 828 | 830 | 14,000 |
2009/01/28 | 834 | 839 | 824 | 839 | 9,000 |
2009/01/27 | 814 | 834 | 814 | 834 | 19,000 |
2009/01/26 | 811 | 820 | 811 | 820 | 14,000 |
2009/01/23 | 795 | 811 | 795 | 811 | 10,000 |
2009/01/22 | 811 | 811 | 801 | 802 | 7,000 |
2009/01/21 | 800 | 807 | 800 | 801 | 13,000 |
2009/01/20 | 813 | 813 | 809 | 810 | 9,000 |
2009/01/19 | 810 | 820 | 810 | 813 | 5,000 |
2009/01/16 | 802 | 820 | 802 | 820 | 31,000 |
2009/01/15 | 811 | 812 | 807 | 812 | 18,000 |
2009/01/14 | 818 | 818 | 811 | 816 | 12,000 |
2009/01/13 | 828 | 828 | 813 | 818 | 23,000 |
2009/01/09 | 845 | 845 | 840 | 845 | 14,000 |
2009/01/08 | 839 | 843 | 835 | 839 | 10,000 |
2009/01/07 | 841 | 846 | 835 | 842 | 17,000 |
2009/01/06 | 839 | 850 | 839 | 850 | 10,000 |
2009/01/05 | 856 | 856 | 854 | 854 | 6,000 |