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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,093 | 1,096 | 1,071 | 1,092 | 19,000 |
| 2014/12/29 | 1,085 | 1,088 | 1,084 | 1,086 | 10,000 |
| 2014/12/26 | 1,080 | 1,087 | 1,073 | 1,082 | 31,000 |
| 2014/12/25 | 1,074 | 1,074 | 1,068 | 1,074 | 26,000 |
| 2014/12/24 | 1,058 | 1,066 | 1,058 | 1,066 | 20,000 |
| 2014/12/22 | 1,055 | 1,059 | 1,055 | 1,057 | 7,000 |
| 2014/12/19 | 1,056 | 1,056 | 1,052 | 1,052 | 15,000 |
| 2014/12/18 | 1,059 | 1,059 | 1,049 | 1,049 | 11,000 |
| 2014/12/17 | 1,054 | 1,056 | 1,050 | 1,050 | 17,000 |
| 2014/12/16 | 1,066 | 1,066 | 1,054 | 1,054 | 12,000 |
| 2014/12/15 | 1,063 | 1,063 | 1,055 | 1,059 | 13,000 |
| 2014/12/12 | 1,058 | 1,064 | 1,054 | 1,054 | 36,000 |
| 2014/12/11 | 1,065 | 1,074 | 1,060 | 1,070 | 39,000 |
| 2014/12/10 | 1,064 | 1,064 | 1,058 | 1,058 | 22,000 |
| 2014/12/09 | 1,060 | 1,064 | 1,060 | 1,061 | 14,000 |
| 2014/12/08 | 1,060 | 1,065 | 1,060 | 1,062 | 17,000 |
| 2014/12/05 | 1,058 | 1,065 | 1,053 | 1,064 | 23,000 |
| 2014/12/04 | 1,060 | 1,062 | 1,050 | 1,060 | 30,000 |
| 2014/12/03 | 1,061 | 1,064 | 1,060 | 1,060 | 18,000 |
| 2014/12/02 | 1,063 | 1,064 | 1,059 | 1,061 | 25,000 |
| 2014/12/01 | 1,056 | 1,066 | 1,056 | 1,062 | 22,000 |
| 2014/11/28 | 1,061 | 1,064 | 1,057 | 1,060 | 20,000 |
| 2014/11/27 | 1,070 | 1,070 | 1,060 | 1,060 | 9,000 |
| 2014/11/26 | 1,071 | 1,072 | 1,066 | 1,069 | 20,000 |
| 2014/11/25 | 1,074 | 1,076 | 1,071 | 1,073 | 11,000 |
| 2014/11/21 | 1,076 | 1,077 | 1,069 | 1,073 | 21,000 |
| 2014/11/20 | 1,084 | 1,084 | 1,073 | 1,077 | 19,000 |
| 2014/11/19 | 1,081 | 1,086 | 1,071 | 1,080 | 19,000 |
| 2014/11/18 | 1,089 | 1,089 | 1,080 | 1,087 | 21,000 |
| 2014/11/17 | 1,072 | 1,074 | 1,072 | 1,074 | 18,000 |
| 2014/11/14 | 1,082 | 1,082 | 1,072 | 1,080 | 17,000 |
| 2014/11/13 | 1,081 | 1,085 | 1,075 | 1,082 | 16,000 |
| 2014/11/12 | 1,094 | 1,097 | 1,085 | 1,086 | 23,000 |
| 2014/11/11 | 1,081 | 1,093 | 1,081 | 1,093 | 24,000 |
| 2014/11/10 | 1,079 | 1,093 | 1,079 | 1,090 | 21,000 |
| 2014/11/07 | 1,067 | 1,080 | 1,067 | 1,073 | 23,000 |
| 2014/11/06 | 1,067 | 1,080 | 1,066 | 1,067 | 25,000 |
| 2014/11/05 | 1,090 | 1,090 | 1,065 | 1,083 | 33,000 |
| 2014/11/04 | 1,095 | 1,095 | 1,069 | 1,082 | 27,000 |
| 2014/10/31 | 1,071 | 1,097 | 1,069 | 1,093 | 53,000 |
| 2014/10/30 | 1,045 | 1,074 | 1,045 | 1,071 | 31,000 |
| 2014/10/29 | 1,030 | 1,039 | 1,019 | 1,038 | 15,000 |
| 2014/10/28 | 1,043 | 1,043 | 1,009 | 1,025 | 13,000 |
| 2014/10/27 | 1,035 | 1,039 | 1,025 | 1,039 | 21,000 |
| 2014/10/24 | 1,019 | 1,021 | 1,015 | 1,021 | 16,000 |
| 2014/10/23 | 1,018 | 1,021 | 1,017 | 1,017 | 5,000 |
| 2014/10/22 | 1,012 | 1,019 | 1,012 | 1,018 | 17,000 |
| 2014/10/21 | 1,006 | 1,006 | 985 | 996 | 34,000 |
| 2014/10/20 | 981 | 1,006 | 981 | 1,006 | 30,000 |
| 2014/10/17 | 993 | 999 | 970 | 970 | 31,000 |
| 2014/10/16 | 995 | 1,000 | 984 | 989 | 16,000 |
| 2014/10/15 | 1,010 | 1,010 | 1,003 | 1,003 | 9,000 |
| 2014/10/14 | 1,014 | 1,019 | 1,008 | 1,008 | 17,000 |
| 2014/10/10 | 1,032 | 1,040 | 1,015 | 1,020 | 22,000 |
| 2014/10/09 | 1,053 | 1,054 | 1,040 | 1,041 | 15,000 |
| 2014/10/08 | 1,043 | 1,065 | 1,041 | 1,057 | 19,000 |
| 2014/10/07 | 1,047 | 1,065 | 1,045 | 1,048 | 26,000 |
| 2014/10/06 | 1,055 | 1,055 | 1,043 | 1,047 | 18,000 |
| 2014/10/03 | 1,048 | 1,050 | 1,035 | 1,039 | 51,000 |
| 2014/10/02 | 1,079 | 1,083 | 1,051 | 1,051 | 32,000 |
| 2014/10/01 | 1,071 | 1,081 | 1,071 | 1,077 | 14,000 |
| 2014/09/30 | 1,079 | 1,083 | 1,070 | 1,076 | 35,000 |
| 2014/09/29 | 1,080 | 1,080 | 1,073 | 1,075 | 13,000 |
| 2014/09/26 | 1,081 | 1,090 | 1,078 | 1,081 | 52,000 |
| 2014/09/25 | 1,105 | 1,122 | 1,091 | 1,122 | 46,000 |
| 2014/09/24 | 1,102 | 1,102 | 1,086 | 1,090 | 30,000 |
| 2014/09/22 | 1,111 | 1,120 | 1,102 | 1,108 | 23,000 |
| 2014/09/19 | 1,112 | 1,120 | 1,100 | 1,111 | 63,000 |
| 2014/09/18 | 1,087 | 1,111 | 1,087 | 1,108 | 37,000 |
| 2014/09/17 | 1,090 | 1,090 | 1,085 | 1,087 | 14,000 |
| 2014/09/16 | 1,084 | 1,090 | 1,084 | 1,086 | 18,000 |
| 2014/09/12 | 1,079 | 1,084 | 1,075 | 1,080 | 34,000 |
| 2014/09/11 | 1,080 | 1,081 | 1,076 | 1,079 | 14,000 |
| 2014/09/10 | 1,074 | 1,079 | 1,068 | 1,076 | 16,000 |
| 2014/09/09 | 1,076 | 1,076 | 1,074 | 1,074 | 13,000 |
| 2014/09/08 | 1,080 | 1,089 | 1,078 | 1,081 | 23,000 |
| 2014/09/05 | 1,070 | 1,079 | 1,070 | 1,074 | 16,000 |
| 2014/09/04 | 1,071 | 1,075 | 1,070 | 1,071 | 8,000 |
| 2014/09/03 | 1,078 | 1,079 | 1,075 | 1,075 | 16,000 |
| 2014/09/02 | 1,080 | 1,080 | 1,076 | 1,080 | 16,000 |
| 2014/09/01 | 1,065 | 1,073 | 1,062 | 1,072 | 14,000 |
| 2014/08/29 | 1,075 | 1,083 | 1,075 | 1,077 | 8,000 |
| 2014/08/28 | 1,077 | 1,079 | 1,075 | 1,078 | 10,000 |
| 2014/08/27 | 1,087 | 1,087 | 1,075 | 1,077 | 31,000 |
| 2014/08/26 | 1,095 | 1,095 | 1,082 | 1,083 | 18,000 |
| 2014/08/25 | 1,089 | 1,090 | 1,083 | 1,087 | 15,000 |
| 2014/08/22 | 1,079 | 1,085 | 1,072 | 1,082 | 22,000 |
| 2014/08/21 | 1,071 | 1,085 | 1,071 | 1,079 | 13,000 |
| 2014/08/20 | 1,068 | 1,072 | 1,068 | 1,071 | 8,000 |
| 2014/08/19 | 1,068 | 1,075 | 1,068 | 1,072 | 20,000 |
| 2014/08/18 | 1,069 | 1,069 | 1,065 | 1,068 | 9,000 |
| 2014/08/15 | 1,068 | 1,074 | 1,068 | 1,073 | 10,000 |
| 2014/08/14 | 1,070 | 1,085 | 1,070 | 1,074 | 17,000 |
| 2014/08/13 | 1,079 | 1,080 | 1,071 | 1,073 | 11,000 |
| 2014/08/12 | 1,079 | 1,081 | 1,075 | 1,075 | 6,000 |
| 2014/08/11 | 1,085 | 1,085 | 1,074 | 1,076 | 17,000 |
| 2014/08/08 | 1,090 | 1,090 | 1,067 | 1,071 | 19,000 |
| 2014/08/07 | 1,066 | 1,085 | 1,066 | 1,085 | 15,000 |
| 2014/08/06 | 1,076 | 1,099 | 1,055 | 1,073 | 17,000 |
| 2014/08/05 | 1,078 | 1,094 | 1,078 | 1,087 | 18,000 |
| 2014/08/04 | 1,089 | 1,096 | 1,085 | 1,089 | 23,000 |
| 2014/08/01 | 1,091 | 1,091 | 1,079 | 1,089 | 14,000 |
| 2014/07/31 | 1,093 | 1,102 | 1,085 | 1,091 | 40,000 |
| 2014/07/30 | 1,100 | 1,104 | 1,085 | 1,096 | 35,000 |
| 2014/07/29 | 1,055 | 1,130 | 1,055 | 1,103 | 62,000 |
| 2014/07/28 | 1,055 | 1,055 | 1,047 | 1,054 | 22,000 |
| 2014/07/25 | 1,042 | 1,050 | 1,042 | 1,050 | 18,000 |
| 2014/07/24 | 1,032 | 1,039 | 1,021 | 1,030 | 46,000 |
| 2014/07/23 | 1,030 | 1,030 | 1,020 | 1,022 | 18,000 |
| 2014/07/22 | 1,016 | 1,017 | 1,014 | 1,015 | 11,000 |
| 2014/07/18 | 1,020 | 1,023 | 1,013 | 1,021 | 6,000 |
| 2014/07/17 | 1,025 | 1,025 | 1,024 | 1,024 | 4,000 |
| 2014/07/16 | 1,021 | 1,025 | 1,020 | 1,025 | 10,000 |
| 2014/07/15 | 1,024 | 1,026 | 1,022 | 1,022 | 9,000 |
| 2014/07/14 | 1,031 | 1,031 | 1,028 | 1,028 | 2,000 |
| 2014/07/11 | 1,029 | 1,034 | 1,028 | 1,031 | 14,000 |
| 2014/07/10 | 1,037 | 1,037 | 1,021 | 1,022 | 9,000 |
| 2014/07/09 | 1,045 | 1,045 | 1,030 | 1,032 | 15,000 |
| 2014/07/08 | 1,033 | 1,044 | 1,032 | 1,040 | 19,000 |
| 2014/07/07 | 1,028 | 1,035 | 1,025 | 1,030 | 8,000 |
| 2014/07/04 | 1,029 | 1,037 | 1,028 | 1,030 | 23,000 |
| 2014/07/03 | 1,019 | 1,029 | 1,019 | 1,024 | 15,000 |
| 2014/07/02 | 1,030 | 1,030 | 1,002 | 1,025 | 23,000 |
| 2014/07/01 | 1,007 | 1,039 | 1,007 | 1,030 | 49,000 |
| 2014/06/30 | 1,002 | 1,005 | 1,000 | 1,004 | 14,000 |
| 2014/06/27 | 1,000 | 1,002 | 998 | 1,001 | 13,000 |
| 2014/06/26 | 1,004 | 1,005 | 996 | 1,000 | 16,000 |
| 2014/06/25 | 999 | 1,005 | 995 | 1,000 | 27,000 |
| 2014/06/24 | 1,002 | 1,005 | 1,000 | 1,001 | 17,000 |
| 2014/06/23 | 1,004 | 1,004 | 1,001 | 1,001 | 8,000 |
| 2014/06/20 | 1,005 | 1,007 | 1,003 | 1,003 | 24,000 |
| 2014/06/19 | 1,004 | 1,005 | 1,002 | 1,005 | 18,000 |
| 2014/06/18 | 1,003 | 1,004 | 1,002 | 1,004 | 7,000 |
| 2014/06/17 | 1,005 | 1,005 | 1,002 | 1,003 | 13,000 |
| 2014/06/16 | 1,001 | 1,002 | 998 | 998 | 24,000 |
| 2014/06/13 | 1,001 | 1,003 | 996 | 1,001 | 56,000 |
| 2014/06/12 | 993 | 1,000 | 993 | 1,000 | 21,000 |
| 2014/06/11 | 991 | 1,000 | 991 | 1,000 | 16,000 |
| 2014/06/10 | 1,000 | 1,003 | 990 | 997 | 30,000 |
| 2014/06/09 | 1,002 | 1,003 | 1,001 | 1,003 | 6,000 |
| 2014/06/06 | 998 | 1,002 | 998 | 1,002 | 23,000 |
| 2014/06/05 | 1,002 | 1,002 | 995 | 1,002 | 13,000 |
| 2014/06/04 | 1,000 | 1,004 | 999 | 1,004 | 13,000 |
| 2014/06/03 | 1,007 | 1,008 | 1,002 | 1,007 | 18,000 |
| 2014/06/02 | 1,003 | 1,007 | 1,003 | 1,006 | 13,000 |
| 2014/05/30 | 1,010 | 1,010 | 1,000 | 1,006 | 28,000 |
| 2014/05/29 | 993 | 1,010 | 993 | 1,010 | 28,000 |
| 2014/05/28 | 998 | 1,002 | 997 | 1,000 | 20,000 |
| 2014/05/27 | 1,006 | 1,006 | 995 | 995 | 8,000 |
| 2014/05/26 | 981 | 1,006 | 981 | 1,006 | 55,000 |
| 2014/05/23 | 968 | 980 | 963 | 980 | 32,000 |
| 2014/05/22 | 954 | 966 | 950 | 963 | 29,000 |
| 2014/05/21 | 940 | 947 | 940 | 947 | 10,000 |
| 2014/05/20 | 949 | 953 | 905 | 940 | 21,000 |
| 2014/05/19 | 953 | 956 | 948 | 948 | 21,000 |
| 2014/05/16 | 959 | 966 | 951 | 951 | 28,000 |
| 2014/05/15 | 956 | 960 | 955 | 960 | 6,000 |
| 2014/05/14 | 965 | 965 | 959 | 960 | 5,000 |
| 2014/05/13 | 959 | 960 | 954 | 959 | 7,000 |
| 2014/05/12 | 950 | 962 | 950 | 954 | 16,000 |
| 2014/05/09 | 962 | 968 | 955 | 959 | 8,000 |
| 2014/05/08 | 971 | 979 | 958 | 962 | 18,000 |
| 2014/05/07 | 983 | 983 | 967 | 967 | 18,000 |
| 2014/05/02 | 989 | 992 | 984 | 984 | 14,000 |
| 2014/05/01 | 988 | 988 | 983 | 986 | 14,000 |
| 2014/04/30 | 990 | 990 | 978 | 986 | 17,000 |
| 2014/04/28 | 967 | 978 | 958 | 978 | 19,000 |
| 2014/04/25 | 968 | 968 | 963 | 967 | 9,000 |
| 2014/04/24 | 958 | 958 | 949 | 954 | 5,000 |
| 2014/04/23 | 950 | 952 | 946 | 948 | 12,000 |
| 2014/04/22 | 948 | 950 | 943 | 950 | 9,000 |
| 2014/04/21 | 942 | 944 | 940 | 940 | 8,000 |
| 2014/04/18 | 950 | 950 | 940 | 942 | 8,000 |
| 2014/04/17 | 951 | 951 | 938 | 938 | 12,000 |
| 2014/04/16 | 945 | 953 | 939 | 940 | 8,000 |
| 2014/04/15 | 955 | 957 | 943 | 943 | 19,000 |
| 2014/04/14 | 944 | 950 | 943 | 943 | 12,000 |
| 2014/04/11 | 934 | 944 | 930 | 940 | 28,000 |
| 2014/04/10 | 957 | 957 | 932 | 932 | 19,000 |
| 2014/04/09 | 957 | 964 | 942 | 942 | 26,000 |
| 2014/04/08 | 993 | 993 | 963 | 965 | 29,000 |
| 2014/04/07 | 995 | 995 | 993 | 995 | 14,000 |
| 2014/04/04 | 992 | 997 | 991 | 994 | 18,000 |
| 2014/04/03 | 997 | 1,000 | 992 | 992 | 47,000 |
| 2014/04/02 | 996 | 999 | 992 | 995 | 38,000 |
| 2014/04/01 | 990 | 990 | 982 | 990 | 46,000 |
| 2014/03/31 | 990 | 990 | 983 | 987 | 22,000 |
| 2014/03/28 | 973 | 987 | 973 | 985 | 32,000 |
| 2014/03/27 | 970 | 979 | 968 | 973 | 43,000 |
| 2014/03/26 | 998 | 998 | 990 | 993 | 78,000 |
| 2014/03/25 | 995 | 995 | 990 | 990 | 36,000 |
| 2014/03/24 | 972 | 999 | 972 | 973 | 44,000 |
| 2014/03/20 | 981 | 981 | 950 | 957 | 34,000 |
| 2014/03/19 | 970 | 974 | 966 | 971 | 13,000 |
| 2014/03/18 | 984 | 985 | 966 | 969 | 11,000 |
| 2014/03/17 | 987 | 987 | 964 | 976 | 17,000 |
| 2014/03/14 | 985 | 989 | 980 | 980 | 54,000 |
| 2014/03/13 | 985 | 990 | 977 | 986 | 13,000 |
| 2014/03/12 | 980 | 983 | 974 | 979 | 28,000 |
| 2014/03/11 | 987 | 990 | 983 | 987 | 20,000 |
| 2014/03/10 | 984 | 986 | 981 | 986 | 10,000 |
| 2014/03/07 | 986 | 986 | 977 | 984 | 7,000 |
| 2014/03/06 | 979 | 980 | 979 | 980 | 10,000 |
| 2014/03/05 | 975 | 981 | 975 | 981 | 14,000 |
| 2014/03/04 | 970 | 983 | 970 | 981 | 20,000 |
| 2014/03/03 | 955 | 979 | 942 | 976 | 22,000 |
| 2014/02/28 | 965 | 965 | 960 | 961 | 22,000 |
| 2014/02/27 | 980 | 980 | 963 | 971 | 33,000 |
| 2014/02/26 | 992 | 995 | 980 | 980 | 28,000 |
| 2014/02/25 | 976 | 994 | 971 | 990 | 42,000 |
| 2014/02/24 | 968 | 980 | 962 | 970 | 16,000 |
| 2014/02/21 | 965 | 969 | 964 | 968 | 24,000 |
| 2014/02/20 | 966 | 966 | 955 | 959 | 17,000 |
| 2014/02/19 | 960 | 966 | 958 | 965 | 18,000 |
| 2014/02/18 | 952 | 966 | 952 | 966 | 34,000 |
| 2014/02/17 | 950 | 954 | 950 | 952 | 11,000 |
| 2014/02/14 | 945 | 954 | 945 | 950 | 33,000 |
| 2014/02/13 | 945 | 956 | 945 | 945 | 27,000 |
| 2014/02/12 | 949 | 950 | 939 | 939 | 22,000 |
| 2014/02/10 | 953 | 955 | 940 | 947 | 21,000 |
| 2014/02/07 | 937 | 950 | 937 | 940 | 25,000 |
| 2014/02/06 | 926 | 943 | 926 | 937 | 35,000 |
| 2014/02/05 | 915 | 934 | 915 | 923 | 56,000 |
| 2014/02/04 | 927 | 927 | 900 | 900 | 38,000 |
| 2014/02/03 | 921 | 931 | 920 | 926 | 21,000 |
| 2014/01/31 | 921 | 926 | 915 | 922 | 13,000 |
| 2014/01/30 | 932 | 932 | 914 | 918 | 26,000 |
| 2014/01/29 | 926 | 932 | 926 | 932 | 8,000 |
| 2014/01/28 | 937 | 950 | 920 | 923 | 39,000 |
| 2014/01/27 | 940 | 940 | 922 | 922 | 24,000 |
| 2014/01/24 | 949 | 956 | 943 | 943 | 27,000 |
| 2014/01/23 | 953 | 956 | 950 | 950 | 17,000 |
| 2014/01/22 | 954 | 954 | 950 | 954 | 20,000 |
| 2014/01/21 | 951 | 957 | 951 | 954 | 22,000 |
| 2014/01/20 | 954 | 954 | 940 | 948 | 18,000 |
| 2014/01/17 | 946 | 950 | 945 | 947 | 28,000 |
| 2014/01/16 | 927 | 948 | 927 | 941 | 52,000 |
| 2014/01/15 | 924 | 926 | 918 | 924 | 28,000 |
| 2014/01/14 | 922 | 925 | 915 | 921 | 19,000 |
| 2014/01/10 | 917 | 925 | 905 | 923 | 36,000 |
| 2014/01/09 | 921 | 925 | 915 | 917 | 12,000 |
| 2014/01/08 | 915 | 927 | 912 | 924 | 27,000 |
| 2014/01/07 | 917 | 925 | 917 | 924 | 27,000 |
| 2014/01/06 | 916 | 929 | 912 | 917 | 31,000 |