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 |
---|---|---|---|---|---|
2013/12/30 | 913 | 920 | 911 | 916 | 28,000 |
2013/12/27 | 902 | 914 | 897 | 912 | 40,000 |
2013/12/26 | 894 | 902 | 890 | 898 | 48,000 |
2013/12/25 | 890 | 895 | 886 | 894 | 35,000 |
2013/12/24 | 886 | 889 | 886 | 888 | 25,000 |
2013/12/20 | 891 | 893 | 888 | 891 | 21,000 |
2013/12/19 | 898 | 898 | 889 | 891 | 38,000 |
2013/12/18 | 892 | 899 | 890 | 895 | 37,000 |
2013/12/17 | 892 | 894 | 886 | 891 | 34,000 |
2013/12/16 | 888 | 894 | 888 | 891 | 26,000 |
2013/12/13 | 877 | 887 | 875 | 882 | 67,000 |
2013/12/12 | 881 | 884 | 879 | 881 | 19,000 |
2013/12/11 | 885 | 895 | 879 | 884 | 65,000 |
2013/12/10 | 880 | 882 | 877 | 878 | 22,000 |
2013/12/09 | 884 | 887 | 882 | 882 | 18,000 |
2013/12/06 | 881 | 882 | 878 | 878 | 32,000 |
2013/12/05 | 879 | 882 | 877 | 877 | 30,000 |
2013/12/04 | 877 | 884 | 876 | 879 | 28,000 |
2013/12/03 | 880 | 887 | 878 | 881 | 29,000 |
2013/12/02 | 877 | 883 | 877 | 880 | 23,000 |
2013/11/29 | 883 | 884 | 876 | 877 | 46,000 |
2013/11/28 | 898 | 898 | 886 | 890 | 18,000 |
2013/11/27 | 898 | 899 | 895 | 895 | 14,000 |
2013/11/26 | 900 | 904 | 900 | 903 | 22,000 |
2013/11/25 | 894 | 901 | 893 | 901 | 21,000 |
2013/11/22 | 898 | 902 | 895 | 902 | 26,000 |
2013/11/21 | 894 | 899 | 890 | 899 | 12,000 |
2013/11/20 | 896 | 896 | 890 | 893 | 15,000 |
2013/11/19 | 898 | 900 | 896 | 896 | 20,000 |
2013/11/18 | 895 | 898 | 894 | 898 | 17,000 |
2013/11/15 | 890 | 894 | 888 | 894 | 20,000 |
2013/11/14 | 887 | 893 | 885 | 891 | 13,000 |
2013/11/13 | 891 | 891 | 887 | 887 | 5,000 |
2013/11/12 | 892 | 893 | 889 | 893 | 12,000 |
2013/11/11 | 897 | 897 | 885 | 887 | 7,000 |
2013/11/08 | 886 | 887 | 884 | 885 | 6,000 |
2013/11/07 | 891 | 891 | 881 | 884 | 13,000 |
2013/11/06 | 875 | 881 | 874 | 880 | 22,000 |
2013/11/05 | 881 | 890 | 880 | 887 | 23,000 |
2013/11/01 | 891 | 893 | 885 | 885 | 23,000 |
2013/10/31 | 886 | 892 | 886 | 892 | 13,000 |
2013/10/30 | 894 | 894 | 890 | 892 | 25,000 |
2013/10/29 | 895 | 895 | 889 | 894 | 16,000 |
2013/10/28 | 897 | 897 | 890 | 896 | 19,000 |
2013/10/25 | 895 | 895 | 885 | 885 | 15,000 |
2013/10/24 | 894 | 897 | 893 | 897 | 15,000 |
2013/10/23 | 896 | 906 | 896 | 900 | 43,000 |
2013/10/22 | 886 | 893 | 884 | 889 | 15,000 |
2013/10/21 | 886 | 890 | 885 | 886 | 7,000 |
2013/10/18 | 886 | 888 | 882 | 886 | 11,000 |
2013/10/17 | 885 | 887 | 880 | 885 | 15,000 |
2013/10/16 | 889 | 889 | 885 | 885 | 5,000 |
2013/10/15 | 881 | 890 | 881 | 890 | 23,000 |
2013/10/11 | 877 | 883 | 877 | 881 | 11,000 |
2013/10/10 | 876 | 876 | 873 | 873 | 3,000 |
2013/10/09 | 862 | 873 | 861 | 873 | 12,000 |
2013/10/08 | 860 | 861 | 860 | 860 | 10,000 |
2013/10/07 | 872 | 872 | 861 | 866 | 14,000 |
2013/10/04 | 875 | 875 | 866 | 872 | 10,000 |
2013/10/03 | 866 | 879 | 866 | 876 | 14,000 |
2013/10/02 | 879 | 879 | 872 | 874 | 15,000 |
2013/10/01 | 875 | 876 | 869 | 869 | 16,000 |
2013/09/30 | 886 | 886 | 881 | 882 | 10,000 |
2013/09/27 | 884 | 891 | 884 | 886 | 9,000 |
2013/09/26 | 884 | 891 | 877 | 891 | 13,000 |
2013/09/25 | 884 | 890 | 882 | 888 | 19,000 |
2013/09/24 | 886 | 886 | 879 | 884 | 10,000 |
2013/09/20 | 879 | 880 | 874 | 880 | 11,000 |
2013/09/19 | 872 | 877 | 872 | 877 | 10,000 |
2013/09/18 | 868 | 872 | 868 | 869 | 10,000 |
2013/09/17 | 868 | 871 | 867 | 867 | 12,000 |
2013/09/13 | 866 | 870 | 866 | 870 | 39,000 |
2013/09/12 | 876 | 876 | 873 | 873 | 4,000 |
2013/09/11 | 868 | 873 | 866 | 872 | 10,000 |
2013/09/10 | 870 | 870 | 864 | 865 | 14,000 |
2013/09/09 | 868 | 868 | 863 | 866 | 12,000 |
2013/09/06 | 873 | 873 | 865 | 868 | 10,000 |
2013/09/05 | 868 | 872 | 867 | 872 | 8,000 |
2013/09/04 | 865 | 869 | 864 | 867 | 5,000 |
2013/09/03 | 878 | 881 | 862 | 870 | 26,000 |
2013/09/02 | 882 | 882 | 869 | 872 | 12,000 |
2013/08/30 | 879 | 880 | 875 | 879 | 14,000 |
2013/08/29 | 880 | 884 | 875 | 882 | 9,000 |
2013/08/28 | 882 | 885 | 882 | 884 | 5,000 |
2013/08/27 | 890 | 890 | 884 | 889 | 8,000 |
2013/08/26 | 888 | 890 | 888 | 890 | 8,000 |
2013/08/23 | 890 | 890 | 887 | 887 | 8,000 |
2013/08/22 | 886 | 886 | 879 | 880 | 6,000 |
2013/08/21 | 885 | 885 | 880 | 880 | 9,000 |
2013/08/20 | 887 | 890 | 882 | 884 | 7,000 |
2013/08/19 | 882 | 888 | 878 | 888 | 4,000 |
2013/08/16 | 889 | 889 | 881 | 881 | 9,000 |
2013/08/15 | 889 | 889 | 889 | 889 | 1,000 |
2013/08/14 | 889 | 889 | 889 | 889 | 1,000 |
2013/08/13 | 888 | 888 | 887 | 887 | 2,000 |
2013/08/12 | 889 | 889 | 877 | 877 | 5,000 |
2013/08/09 | 886 | 890 | 877 | 883 | 10,000 |
2013/08/08 | 883 | 883 | 878 | 878 | 8,000 |
2013/08/07 | 890 | 890 | 883 | 883 | 4,000 |
2013/08/06 | 891 | 891 | 891 | 891 | 2,000 |
2013/08/05 | 894 | 894 | 891 | 891 | 6,000 |
2013/08/02 | 888 | 897 | 878 | 897 | 10,000 |
2013/08/01 | 890 | 890 | 884 | 884 | 6,000 |
2013/07/31 | 896 | 896 | 885 | 888 | 12,000 |
2013/07/30 | 879 | 896 | 879 | 896 | 7,000 |
2013/07/29 | 885 | 885 | 883 | 885 | 9,000 |
2013/07/26 | 896 | 896 | 890 | 890 | 22,000 |
2013/07/25 | 891 | 896 | 888 | 895 | 10,000 |
2013/07/24 | 886 | 891 | 886 | 888 | 5,000 |
2013/07/23 | 886 | 893 | 886 | 886 | 11,000 |
2013/07/22 | 885 | 890 | 885 | 890 | 10,000 |
2013/07/19 | 892 | 892 | 885 | 885 | 11,000 |
2013/07/18 | 887 | 892 | 887 | 892 | 6,000 |
2013/07/17 | 895 | 895 | 885 | 892 | 11,000 |
2013/07/16 | 877 | 886 | 877 | 886 | 11,000 |
2013/07/12 | 877 | 881 | 876 | 877 | 10,000 |
2013/07/11 | 875 | 880 | 873 | 876 | 11,000 |
2013/07/10 | 879 | 882 | 873 | 881 | 10,000 |
2013/07/09 | 887 | 887 | 875 | 879 | 8,000 |
2013/07/08 | 890 | 890 | 877 | 877 | 16,000 |
2013/07/05 | 890 | 890 | 889 | 890 | 6,000 |
2013/07/04 | 888 | 888 | 880 | 884 | 4,000 |
2013/07/03 | 886 | 886 | 881 | 885 | 10,000 |
2013/07/02 | 898 | 898 | 880 | 886 | 15,000 |
2013/07/01 | 892 | 895 | 888 | 895 | 9,000 |
2013/06/28 | 893 | 898 | 892 | 892 | 16,000 |
2013/06/27 | 887 | 898 | 876 | 898 | 21,000 |
2013/06/26 | 892 | 892 | 886 | 886 | 10,000 |
2013/06/25 | 892 | 892 | 881 | 881 | 9,000 |
2013/06/24 | 887 | 896 | 885 | 892 | 18,000 |
2013/06/21 | 883 | 892 | 876 | 892 | 22,000 |
2013/06/20 | 888 | 890 | 880 | 884 | 14,000 |
2013/06/19 | 884 | 890 | 880 | 888 | 10,000 |
2013/06/18 | 872 | 880 | 872 | 878 | 24,000 |
2013/06/17 | 846 | 859 | 845 | 857 | 9,000 |
2013/06/14 | 877 | 877 | 850 | 850 | 77,000 |
2013/06/13 | 843 | 851 | 840 | 847 | 11,000 |
2013/06/12 | 840 | 849 | 840 | 849 | 6,000 |
2013/06/11 | 849 | 857 | 849 | 850 | 13,000 |
2013/06/10 | 843 | 848 | 838 | 847 | 37,000 |
2013/06/07 | 850 | 859 | 850 | 852 | 21,000 |
2013/06/06 | 865 | 870 | 859 | 859 | 11,000 |
2013/06/05 | 864 | 875 | 864 | 865 | 11,000 |
2013/06/04 | 865 | 876 | 864 | 864 | 16,000 |
2013/06/03 | 869 | 874 | 865 | 865 | 17,000 |
2013/05/31 | 877 | 878 | 868 | 868 | 17,000 |
2013/05/30 | 871 | 874 | 865 | 865 | 18,000 |
2013/05/29 | 877 | 881 | 872 | 875 | 15,000 |
2013/05/28 | 871 | 885 | 871 | 877 | 14,000 |
2013/05/27 | 875 | 883 | 870 | 870 | 26,000 |
2013/05/24 | 894 | 895 | 873 | 875 | 40,000 |
2013/05/23 | 897 | 897 | 880 | 880 | 19,000 |
2013/05/22 | 900 | 905 | 898 | 898 | 29,000 |
2013/05/21 | 890 | 897 | 883 | 897 | 43,000 |
2013/05/20 | 890 | 891 | 887 | 887 | 15,000 |
2013/05/17 | 882 | 885 | 880 | 884 | 23,000 |
2013/05/16 | 888 | 888 | 878 | 878 | 24,000 |
2013/05/15 | 881 | 888 | 880 | 883 | 33,000 |
2013/05/14 | 890 | 890 | 881 | 881 | 25,000 |
2013/05/13 | 901 | 901 | 890 | 891 | 29,000 |
2013/05/10 | 888 | 897 | 885 | 897 | 20,000 |
2013/05/09 | 888 | 890 | 888 | 888 | 7,000 |
2013/05/08 | 888 | 890 | 885 | 887 | 23,000 |
2013/05/07 | 882 | 887 | 881 | 883 | 13,000 |
2013/05/02 | 884 | 886 | 879 | 881 | 12,000 |
2013/05/01 | 883 | 883 | 877 | 883 | 8,000 |
2013/04/30 | 877 | 879 | 876 | 877 | 11,000 |
2013/04/26 | 884 | 884 | 880 | 883 | 12,000 |
2013/04/25 | 875 | 880 | 874 | 880 | 17,000 |
2013/04/24 | 879 | 879 | 874 | 875 | 19,000 |
2013/04/23 | 874 | 875 | 872 | 875 | 19,000 |
2013/04/22 | 877 | 877 | 873 | 873 | 15,000 |
2013/04/19 | 874 | 877 | 873 | 873 | 10,000 |
2013/04/18 | 876 | 879 | 871 | 875 | 13,000 |
2013/04/17 | 876 | 876 | 874 | 874 | 8,000 |
2013/04/16 | 876 | 883 | 870 | 870 | 21,000 |
2013/04/15 | 887 | 891 | 880 | 888 | 13,000 |
2013/04/12 | 882 | 888 | 882 | 887 | 9,000 |
2013/04/11 | 882 | 885 | 880 | 885 | 14,000 |
2013/04/10 | 878 | 882 | 876 | 882 | 14,000 |
2013/04/09 | 888 | 888 | 878 | 878 | 28,000 |
2013/04/08 | 879 | 889 | 879 | 887 | 34,000 |
2013/04/05 | 873 | 895 | 863 | 889 | 34,000 |
2013/04/04 | 847 | 879 | 847 | 879 | 23,000 |
2013/04/03 | 847 | 851 | 837 | 848 | 19,000 |
2013/04/02 | 856 | 856 | 832 | 833 | 32,000 |
2013/04/01 | 876 | 879 | 834 | 850 | 35,000 |
2013/03/29 | 899 | 899 | 888 | 888 | 26,000 |
2013/03/28 | 896 | 900 | 885 | 891 | 17,000 |
2013/03/27 | 896 | 908 | 893 | 905 | 45,000 |
2013/03/26 | 921 | 924 | 918 | 920 | 71,000 |
2013/03/25 | 928 | 928 | 921 | 922 | 35,000 |
2013/03/22 | 924 | 928 | 921 | 925 | 22,000 |
2013/03/21 | 924 | 925 | 920 | 924 | 19,000 |
2013/03/19 | 912 | 919 | 911 | 917 | 18,000 |
2013/03/18 | 919 | 920 | 910 | 912 | 18,000 |
2013/03/15 | 919 | 920 | 916 | 919 | 13,000 |
2013/03/14 | 915 | 918 | 911 | 915 | 21,000 |
2013/03/13 | 920 | 921 | 916 | 919 | 12,000 |
2013/03/12 | 920 | 922 | 915 | 915 | 26,000 |
2013/03/11 | 910 | 915 | 908 | 915 | 24,000 |
2013/03/08 | 900 | 907 | 900 | 906 | 56,000 |
2013/03/07 | 908 | 909 | 903 | 904 | 17,000 |
2013/03/06 | 899 | 905 | 896 | 901 | 15,000 |
2013/03/05 | 893 | 899 | 891 | 892 | 29,000 |
2013/03/04 | 902 | 912 | 902 | 906 | 26,000 |
2013/03/01 | 888 | 890 | 886 | 889 | 8,000 |
2013/02/28 | 884 | 885 | 882 | 885 | 10,000 |
2013/02/27 | 885 | 885 | 875 | 882 | 11,000 |
2013/02/26 | 885 | 885 | 881 | 885 | 16,000 |
2013/02/25 | 890 | 891 | 882 | 887 | 16,000 |
2013/02/22 | 873 | 886 | 873 | 884 | 21,000 |
2013/02/21 | 881 | 884 | 880 | 881 | 12,000 |
2013/02/20 | 878 | 881 | 878 | 881 | 7,000 |
2013/02/19 | 866 | 878 | 866 | 878 | 12,000 |
2013/02/18 | 855 | 857 | 850 | 857 | 10,000 |
2013/02/15 | 877 | 885 | 840 | 850 | 32,000 |
2013/02/14 | 885 | 885 | 881 | 881 | 9,000 |
2013/02/13 | 880 | 887 | 880 | 882 | 14,000 |
2013/02/12 | 880 | 890 | 872 | 888 | 21,000 |
2013/02/08 | 883 | 890 | 881 | 881 | 12,000 |
2013/02/07 | 887 | 890 | 883 | 884 | 16,000 |
2013/02/06 | 889 | 890 | 883 | 888 | 9,000 |
2013/02/05 | 880 | 889 | 880 | 889 | 12,000 |
2013/02/04 | 884 | 890 | 880 | 885 | 19,000 |
2013/02/01 | 888 | 888 | 882 | 882 | 6,000 |
2013/01/31 | 880 | 889 | 872 | 889 | 13,000 |
2013/01/30 | 888 | 888 | 882 | 882 | 8,000 |
2013/01/29 | 880 | 888 | 880 | 888 | 9,000 |
2013/01/28 | 886 | 886 | 877 | 886 | 15,000 |
2013/01/25 | 872 | 880 | 872 | 877 | 18,000 |
2013/01/24 | 858 | 868 | 857 | 868 | 4,000 |
2013/01/23 | 862 | 866 | 856 | 865 | 6,000 |
2013/01/22 | 866 | 866 | 855 | 866 | 6,000 |
2013/01/21 | 853 | 857 | 851 | 857 | 12,000 |
2013/01/18 | 858 | 860 | 858 | 860 | 8,000 |
2013/01/17 | 841 | 850 | 841 | 849 | 10,000 |
2013/01/16 | 856 | 856 | 845 | 845 | 12,000 |
2013/01/15 | 851 | 858 | 850 | 856 | 11,000 |
2013/01/11 | 850 | 851 | 845 | 851 | 11,000 |
2013/01/10 | 847 | 847 | 847 | 847 | 6,000 |
2013/01/09 | 842 | 848 | 842 | 847 | 7,000 |
2013/01/08 | 839 | 850 | 838 | 845 | 14,000 |
2013/01/07 | 847 | 850 | 843 | 850 | 10,000 |
2013/01/04 | 844 | 845 | 834 | 841 | 18,000 |