[2899 東証1部] 永谷園ホールディングス 日足 時系列データ

[2899 東証1部] 永谷園ホールディングス (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-021335.001339.001297.001305.004400058163000
2016-12-011339.001339.001324.001330.004200055858000
2016-11-301302.001340.001299.001340.006400084458000
2016-11-291300.001308.001291.001297.004000051858000
2016-11-281330.001330.001295.001306.003300043162000
2016-11-251312.001325.001303.001324.007400097190000
2016-11-241326.001326.001312.001315.002300030283000
2016-11-221331.001333.001313.001330.002000026543000
2016-11-211325.001336.001324.001326.001300017264000
2016-11-181334.001339.001324.001330.002500033332000
2016-11-171295.001331.001285.001327.005800076077000
2016-11-161265.001294.001265.001290.003400043592000
2016-11-151252.001269.001252.001265.002200027805000
2016-11-141262.001263.001243.001252.003000037635000
2016-11-111290.001294.001262.001262.004400056475000
2016-11-101299.001328.001270.001286.003900050108000
2016-11-091322.001322.001250.001269.006600084618000
2016-11-081323.001339.001311.001327.001900025133000
2016-11-071365.001365.001315.001315.004900065330000
2016-11-041340.001372.001330.001365.005400073293000
2016-11-021346.001360.001340.001350.002500033810000
2016-11-011337.001373.001337.001346.004200056701000
2016-10-311324.001342.001324.001339.002800037438000
2016-10-281345.001345.001302.001324.004800063497000
2016-10-271338.001344.001338.001338.001700022787000
2016-10-261321.001339.001321.001338.003000039880000
2016-10-251330.001331.001326.001329.003200042511000
2016-10-241326.001329.001325.001328.001300017251000
2016-10-211328.001332.001316.001323.005200068846000
2016-10-201331.001332.001325.001332.001500019951000
2016-10-191328.001331.001324.001327.001400018586000
2016-10-181309.001329.001304.001328.001500019786000
2016-10-171328.001328.001309.001309.001700022401000
2016-10-141314.001331.001313.001329.002900038374000
2016-10-131285.001325.001285.001324.007500098051000
2016-10-121285.001297.001284.001287.002200028406000
2016-10-111283.001293.001279.001286.001700021831000
2016-10-071272.001287.001272.001287.001400017934000
2016-10-061295.001295.001273.001281.002100026965000
2016-10-051287.001295.001281.001295.005200067033000
2016-10-041312.001312.001288.001296.001600020792000
2016-10-031331.001331.001298.001298.001800023513000
2016-09-301329.001329.001310.001312.002800036907000
2016-09-291335.001341.001327.001334.003200042684000
2016-09-281312.001329.001312.001328.002600034311000
2016-09-271300.001314.001292.001314.003100040548000
2016-09-261308.001314.001304.001314.002700035360000
2016-09-231293.001313.001281.001308.005000064958000
2016-09-211260.001298.001260.001294.0094000120501000
2016-09-201260.001272.001260.001260.004100051814000
2016-09-161264.001272.001255.001271.001700021537000
2016-09-151243.001267.001236.001251.003100038808000
2016-09-141244.001272.001244.001255.002200027621000
2016-09-131251.001259.001244.001259.002400030015000
2016-09-121266.001266.001242.001251.002200027542000
2016-09-091289.001289.001262.001266.003300042249000
2016-09-081303.001303.001285.001286.001600020670000
2016-09-071285.001305.001284.001303.0090000116587000
2016-09-061269.001279.001267.001276.003000038204000
2016-09-051269.001274.001266.001269.002500031735000
2016-09-021269.001284.001258.001277.005500070121000
2016-09-011250.001262.001247.001257.003700046341000
2016-08-311230.001248.001219.001248.00121000149517000
2016-08-301210.001236.001210.001230.003400041788000
2016-08-291219.001219.001210.001210.001500018194000
2016-08-261218.001218.001202.001207.001800021816000
2016-08-251189.001214.001188.001210.005200062598000
2016-08-241141.001180.001136.001175.00142000164119000
2016-08-231120.001141.001120.001141.002900032920000
2016-08-221132.001132.001115.001120.006000067432000
2016-08-191135.001136.001116.001118.003600040612000
2016-08-181140.001156.001130.001141.006800077994000
2016-08-171150.001155.001144.001148.006200071256000
2016-08-161184.001184.001155.001155.00104000121700000
2016-08-151195.001213.001182.001185.004200050320000
2016-08-121189.001210.001181.001204.006600078988000
2016-08-101180.001200.001176.001178.007100084029000
2016-08-091197.001199.001183.001183.003200038114000
2016-08-081212.001212.001198.001203.004500054156000
2016-08-051220.001225.001200.001203.003800046038000
2016-08-041241.001241.001219.001220.003700045391000
2016-08-031242.001246.001233.001241.005300065674000
2016-08-021267.001267.001258.001259.002700034085000
2016-08-011259.001274.001253.001260.006800085976000
2016-07-291255.001279.001255.001279.005400068291000
2016-07-281262.001267.001255.001267.002700034044000
2016-07-271261.001262.001253.001258.002300028938000
2016-07-261242.001262.001237.001262.004700058616000
2016-07-251234.001236.001219.001236.002700033251000
2016-07-221241.001241.001232.001240.001200014856000
2016-07-211235.001237.001227.001235.002200027133000
2016-07-201235.001238.001228.001236.001800022213000
2016-07-191227.001237.001219.001233.002100025839000
2016-07-151229.001229.001201.001225.002300027987000
2016-07-141234.001234.001219.001222.001000012270000
2016-07-131238.001238.001214.001225.002000024473000
2016-07-121242.001246.001228.001238.003600044550000
2016-07-111201.001234.001201.001232.002300027998000
2016-07-081201.001218.001197.001198.003100037330000
2016-07-071228.001229.001195.001217.004600055866000
2016-07-061230.001239.001230.001239.001200014820000
2016-07-051239.001242.001228.001242.002400029634000
2016-07-041256.001257.001240.001253.002400030051000
2016-07-011224.001238.001222.001226.001900023340000
2016-06-301230.001241.001220.001224.002700033139000
2016-06-291255.001255.001223.001224.002500030852000
2016-06-281224.001263.001219.001255.006100076134000
2016-06-271208.001232.001207.001221.003500042661000
2016-06-241230.001234.001168.001179.002100025258000
2016-06-231218.001237.001209.001230.001600019532000
2016-06-221216.001218.001206.001218.004900059414000
2016-06-211196.001208.001192.001208.001500018021000
2016-06-201207.001212.001198.001211.00900010872000
2016-06-171202.001203.001189.001189.001500017911000
2016-06-161206.001211.001200.001201.001600019285000
2016-06-151188.001205.001177.001197.002100025000000
2016-06-141225.001230.001200.001202.001800021792000
2016-06-131237.001242.001224.001225.001500018485000
2016-06-101253.001253.001227.001238.007500093574000
2016-06-091227.001227.001216.001218.001300015841000
2016-06-081237.001237.001223.001227.001600019648000
2016-06-071222.001238.001222.001237.003100038163000
2016-06-061217.001231.001208.001221.004800058357000
2016-06-031216.001240.001207.001237.003900047881000
2016-06-021209.001220.001201.001217.004400053406000
2016-06-011192.001203.001188.001199.001300015586000
2016-05-311200.001217.001188.001197.00329000394629000
2016-05-301200.001205.001193.001199.003200038361000
2016-05-271197.001200.001189.001200.004200050282000
2016-05-261198.001200.001192.001195.002300027543000
2016-05-251200.001208.001189.001198.004800057604000
2016-05-241197.001200.001195.001200.004000047928000
2016-05-231197.001200.001192.001197.006500077826000
2016-05-201187.001200.001183.001197.006400076415000
2016-05-191181.001184.001171.001182.00135000159264000
2016-05-181200.001200.001170.001173.0099000117207000
2016-05-171167.001197.001158.001194.00154000181955000
2016-05-161135.001153.001133.001152.00161000184274000
2016-05-131137.001150.001127.001140.0088000100365000
2016-05-121083.001119.001082.001105.004200046237000
2016-05-111110.001110.001076.001079.004900053369000
2016-05-101082.001116.001082.001105.004200046319000
2016-05-091094.001098.001086.001088.002800030618000
2016-05-061100.001118.001091.001094.002100023036000
2016-05-021084.001097.001084.001090.002000021810000
2016-04-281126.001126.001103.001104.002700030087000
2016-04-271131.001132.001126.001132.002200024865000
2016-04-261130.001132.001120.001124.002800031541000
2016-04-251130.001130.001120.001127.001800020267000
2016-04-221130.001134.001123.001130.002400027115000
2016-04-211125.001133.001123.001131.004700053058000
2016-04-201128.001135.001120.001121.004700053042000
2016-04-191127.001129.001121.001128.002600029282000
2016-04-181119.001125.001104.001124.004800053718000
2016-04-151110.001127.001108.001125.005600062678000
2016-04-141107.001114.001089.001114.004200046266000
2016-04-131112.001115.001092.001100.003100034176000
2016-04-121110.001110.001089.001091.001400015353000
2016-04-111100.001113.001090.001102.002400026434000
2016-04-081104.001116.001101.001110.003200035409000
2016-04-071100.001107.001099.001104.001000011026000
2016-04-061091.001110.001080.001100.002800030644000
2016-04-051114.001125.001105.001117.004600051357000
2016-04-041074.001118.001074.001118.005500060540000
2016-04-011105.001105.001066.001074.008800095531000
2016-03-311122.001122.001107.001116.003500038966000
2016-03-301082.001128.001082.001125.005400059964000
2016-03-291103.001106.001086.001091.003000032880000
2016-03-281126.001126.001090.001111.008400093386000
2016-03-251118.001127.001118.001127.003600040400000
2016-03-241127.001127.001116.001118.003100034764000
2016-03-231127.001130.001122.001128.001900021410000
2016-03-221106.001125.001106.001125.003600040160000
2016-03-181116.001116.001096.001104.003900043211000
2016-03-171100.001110.001090.001108.003000033065000
2016-03-161092.001097.001074.001089.002500027238000
2016-03-151076.001101.001076.001083.002900031571000
2016-03-141085.001091.001077.001087.002900031454000
2016-03-111072.001076.001063.001076.003900041817000
2016-03-101055.001077.001055.001072.002200023436000
2016-03-091052.001064.001050.001050.002000021118000
2016-03-081044.001054.001035.001052.002500026155000
2016-03-071036.001040.001031.001040.002200022784000
2016-03-041033.001034.001031.001032.001300013422000
2016-03-031025.001035.001023.001033.002100021605000
2016-03-021029.001039.001029.001038.003400035122000
2016-03-011019.001024.001018.001024.001100011234000
2016-02-291035.001035.001018.001018.003700037985000
2016-02-261027.001034.001027.001030.001600016476000
2016-02-251024.001027.001020.001025.002600026617000
2016-02-241026.001030.001022.001024.003200032845000
2016-02-231036.001036.001026.001033.002000020635000
2016-02-221035.001040.001028.001038.001800018636000
2016-02-191040.001040.001024.001029.001700017487000
2016-02-181052.001052.001036.001041.002000020847000
2016-02-171038.001039.001029.001037.002600026864000
2016-02-161049.001051.001037.001038.001900019856000
2016-02-151062.001069.001048.001058.002100022158000
2016-02-121051.001051.001025.001032.003100032162000
2016-02-101083.001083.001063.001071.001700018194000
2016-02-091080.001080.001062.001071.001300013897000
2016-02-081058.001090.001050.001087.002500026849000
2016-02-051059.001088.001058.001088.001300013867000
2016-02-041066.001067.001063.001063.0070007451000
2016-02-031066.001080.001066.001071.0080008563000
2016-02-021076.001095.001073.001084.001900020594000
2016-02-011060.001090.001051.001087.002900031129000
2016-01-291042.001054.001038.001048.002400025088000
2016-01-281053.001055.001040.001042.002700028309000
2016-01-271051.001054.001044.001051.001000010501000
2016-01-261039.001042.001035.001041.001700017662000
2016-01-251035.001042.001034.001040.002000020773000
2016-01-221011.001029.001011.001026.001500015308000
2016-01-211035.001040.001005.001005.002000020509000
2016-01-201050.001052.001033.001035.002300024043000
2016-01-191057.001057.001052.001052.0050005269000
2016-01-181046.001060.001045.001052.001600016822000
2016-01-151054.001060.001052.001052.001300013717000
2016-01-141052.001054.001043.001050.003400035652000
2016-01-131054.001061.001054.001054.001900020054000
2016-01-121053.001065.001051.001051.001800019000000
2016-01-081055.001063.001050.001052.003000031637000
2016-01-071072.001072.001059.001064.002200023410000
2016-01-061077.001078.001066.001068.001900020350000
2016-01-051078.001083.001076.001076.001400015103000
2016-01-041081.001081.001065.001074.001600017169000
2015-12-301076.001093.001076.001079.001600017301000
2015-12-291065.001070.001064.001070.001900020296000
2015-12-281067.001067.001062.001062.001600017047000
2015-12-251063.001070.001049.001059.004300045521000
2015-12-241055.001055.001040.001045.003100032485000
2015-12-221068.001068.001053.001054.002300024373000
2015-12-211063.001074.001058.001063.002500026567000
2015-12-181062.001070.001061.001061.001900020219000
2015-12-171060.001068.001057.001064.002300024437000
2015-12-161045.001056.001044.001056.002100022076000
2015-12-151052.001052.001043.001045.003100032452000
2015-12-141065.001065.001053.001055.003200033833000
2015-12-111061.001076.001061.001071.005600059614000
2015-12-101075.001080.001065.001069.005400057819000
2015-12-091100.001100.001073.001079.002500027055000
2015-12-081095.001105.001095.001095.001200013198000
2015-12-071086.001098.001086.001095.002300025175000
2015-12-041072.001095.001072.001082.003200034635000
2015-12-031071.001073.001066.001072.003200034257000
2015-12-021114.001114.001075.001082.003500038188000
2015-12-011119.001119.001109.001111.002000022227000
2015-11-301111.001113.001108.001112.001600017775000
2015-11-271122.001123.001116.001121.001300014559000
2015-11-261121.001127.001118.001122.002800031412000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog