2540 養命酒製造(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-271,9001,9001,8841,89313,1001,893
2020-11-261,8851,8901,8731,8825,4001,882
2020-11-251,9201,9211,8831,88318,3001,883
2020-11-241,8781,8981,8751,88414,0001,884
2020-11-201,8621,8721,8621,8723,6001,872
2020-11-191,8661,8691,8571,8696,7001,869
2020-11-181,8661,8661,8511,8614,6001,861
2020-11-171,8621,8681,8421,84813,7001,848
2020-11-161,8601,8691,8481,86910,6001,869
2020-11-131,8651,8651,8381,85712,1001,857
2020-11-121,8391,8551,8341,8556,1001,855
2020-11-111,8501,8501,8161,84120,7001,841
2020-11-101,8491,8491,8141,83917,9001,839
2020-11-091,8181,8421,8151,83021,4001,830
2020-11-061,7901,8181,7901,8177,1001,817
2020-11-051,7821,7911,7651,78721,9001,787
2020-11-041,7821,8001,7821,78715,8001,787
2020-11-021,7941,7941,7841,7947,9001,794
2020-10-301,8001,8001,7831,79510,6001,795
2020-10-291,8001,8051,7951,79811,7001,798
2020-10-281,8441,8441,8021,80326,7001,803
2020-10-271,8741,8841,8481,88417,7001,884
2020-10-261,8841,8841,8561,8629,3001,862
2020-10-231,8751,8761,8531,8745,5001,874
2020-10-221,8771,8821,8631,8756,1001,875
2020-10-211,8841,8901,8711,8827,4001,882
2020-10-201,8801,8891,8781,8805,5001,880
2020-10-191,8781,8891,8741,88910,8001,889
2020-10-161,8861,8891,8741,8807,8001,880
2020-10-151,8711,8971,8711,88615,9001,886
2020-10-141,8471,8731,8391,87315,2001,873
2020-10-131,8401,8471,8251,84718,2001,847
2020-10-121,8531,8571,8381,83835,5001,838
2020-10-091,8701,8701,8351,83812,9001,838
2020-10-081,8711,8711,8591,8695,6001,869
2020-10-071,8611,8721,8521,8589,7001,858
2020-10-061,8761,8761,8591,8625,3001,862
2020-10-051,8691,8801,8611,8768,6001,876
2020-10-021,8971,8971,8531,85319,7001,853
2020-09-301,8961,8971,8661,86723,0001,867
2020-09-291,9471,9471,8631,87957,4001,879
2020-09-281,8901,9701,8901,97099,6001,970
2020-09-251,8671,8951,8501,89056,2001,890
2020-09-241,8601,8791,8601,86639,3001,866
2020-09-231,8501,8631,8481,86349,6001,863
2020-09-181,8761,8861,8571,86934,3001,869
2020-09-171,8691,8881,8691,88623,2001,886
2020-09-161,8621,8731,8551,87317,6001,873
2020-09-151,8751,8751,8411,86220,3001,862
2020-09-141,8711,8811,8591,87925,0001,879
2020-09-111,8511,8811,8471,87633,1001,876
2020-09-101,8501,8541,8401,85123,1001,851
2020-09-091,8401,8441,8261,83518,8001,835
2020-09-081,8101,8431,7971,84323,6001,843
2020-09-071,7991,8301,7901,80167,0001,801
2020-09-041,7701,7931,7701,79221,1001,792
2020-09-031,7641,7771,7451,77720,6001,777
2020-09-021,7601,7711,7521,76418,3001,764
2020-09-011,7501,7601,7471,75320,6001,753
2020-08-311,7471,7651,7401,74538,3001,745
2020-08-281,7401,7601,7351,73645,7001,736
2020-08-271,7481,7541,7401,75414,8001,754
2020-08-261,7561,7581,7401,74717,1001,747
2020-08-251,7501,7571,7421,75518,9001,755
2020-08-241,7531,7661,7331,74934,5001,749
2020-08-211,7641,7701,7531,75321,9001,753
2020-08-201,7771,7851,7581,76425,2001,764
2020-08-191,7951,8001,7781,78618,1001,786
2020-08-181,8051,8051,7911,79518,1001,795
2020-08-171,7981,8031,7941,8027,2001,802
2020-08-141,8001,8051,7951,7969,6001,796
2020-08-131,7971,8031,7931,80014,2001,800
2020-08-121,7821,7971,7771,79713,1001,797
2020-08-111,7801,7831,7611,78211,2001,782
2020-08-071,7741,7811,7601,76013,2001,760
2020-08-061,7801,7811,7731,7736,9001,773
2020-08-051,7791,7841,7721,77917,7001,779
2020-08-041,7951,7951,7721,77611,9001,776
2020-08-031,7801,7931,7721,7819,7001,781
2020-07-311,8301,8401,7651,76541,5001,765
2020-07-301,8131,8131,7821,79116,3001,791
2020-07-291,8271,8301,8001,8039,3001,803
2020-07-281,8281,8291,8221,8257,0001,825
2020-07-271,8191,8281,8001,82816,8001,828
2020-07-221,8141,8151,8061,8064,8001,806
2020-07-211,8061,8141,8041,8144,5001,814
2020-07-201,8001,8061,7911,8067,0001,806
2020-07-171,7941,8011,7911,7936,3001,793
2020-07-161,8111,8111,7911,7947,7001,794
2020-07-151,7921,8091,7921,8095,6001,809
2020-07-141,8051,8051,7851,7927,3001,792
2020-07-131,7861,8081,7861,8067,5001,806
2020-07-101,8141,8141,7811,78115,7001,781
2020-07-091,8141,8151,8051,8146,7001,814
2020-07-081,8221,8341,8101,8106,8001,810
2020-07-071,8141,8271,8141,8225,4001,822
2020-07-061,8191,8211,8101,8119,6001,811
2020-07-031,8141,8361,8031,8077,9001,807
2020-07-021,8311,8431,8121,8139,2001,813
2020-07-011,8481,8501,8141,82511,0001,825
2020-06-301,8651,8691,8401,8485,6001,848
2020-06-291,8131,8721,8131,87213,0001,872
2020-06-261,8241,8241,8021,81210,0001,812
2020-06-251,8451,8451,8001,80117,1001,801
2020-06-241,8411,8481,8261,8298,8001,829
2020-06-231,8501,8861,8411,84119,8001,841
2020-06-221,8531,8541,8431,8494,2001,849
2020-06-191,8451,8521,8371,8455,3001,845
2020-06-181,8371,8491,8321,8486,1001,848
2020-06-171,8431,8651,8291,83610,0001,836
2020-06-161,8431,8561,8341,85610,1001,856
2020-06-151,8761,8761,8311,8348,1001,834
2020-06-121,8661,8681,8421,84216,9001,842
2020-06-111,8891,8961,8651,8756,4001,875
2020-06-101,8931,8971,8881,8896,0001,889
2020-06-091,8961,9071,8931,8935,8001,893
2020-06-081,8971,9031,8921,8964,6001,896
2020-06-051,8961,9051,8931,8965,1001,896
2020-06-041,9071,9071,8901,8973,5001,897
2020-06-031,8991,9051,8991,9044,2001,904
2020-06-021,9001,9041,8921,9044,9001,904
2020-06-011,8901,9021,8901,8985,0001,898
2020-05-291,9061,9061,8841,8857,2001,885
2020-05-281,8961,9061,8791,90612,1001,906
2020-05-271,8811,8911,8741,8878,4001,887
2020-05-261,8661,8771,8661,8775,9001,877
2020-05-251,8751,8841,8551,8657,3001,865
2020-05-221,8701,8831,8701,8741,9001,874
2020-05-211,8681,8751,8621,8695,1001,869
2020-05-201,8791,8941,8661,8667,6001,866
2020-05-191,9081,9081,8671,87516,6001,875
2020-05-181,9031,9181,8971,9003,0001,900
2020-05-151,8971,9051,8921,9032,9001,903
2020-05-141,9091,9221,8971,8977,3001,897
2020-05-131,9441,9441,9021,9306,5001,930
2020-05-121,9181,9631,9181,9382,8001,938
2020-05-111,9151,9611,9011,9187,6001,918
2020-05-081,8961,9131,8891,9135,6001,913
2020-05-071,9051,9141,8961,8962,9001,896
2020-05-011,9001,9001,8861,8953,3001,895
2020-04-301,9041,9091,8931,8955,3001,895
2020-04-281,9001,9001,8811,9007,3001,900
2020-04-271,8841,9001,8721,9005,7001,900
2020-04-241,9001,9001,8631,88412,0001,884
2020-04-231,8981,9001,8931,9003,2001,900
2020-04-221,8991,9001,8931,8982,8001,898
2020-04-211,8801,9001,8771,9003,1001,900
2020-04-201,8801,8891,8671,8812,8001,881
2020-04-171,8991,9001,8781,8804,6001,880
2020-04-161,8601,9001,8601,9006,2001,900
2020-04-151,8891,8901,8601,8605,1001,860
2020-04-141,8991,9001,8861,8973,8001,897
2020-04-131,9171,9171,8951,9002,5001,900
2020-04-101,9291,9291,8851,9003,6001,900
2020-04-091,9031,9281,8621,9178,8001,917
2020-04-081,9021,9391,9011,92810,5001,928
2020-04-071,8811,9021,8611,9024,3001,902
2020-04-061,8501,8991,8421,8995,6001,899
2020-04-031,8481,8891,8361,8554,2001,855
2020-04-021,9501,9601,8761,8884,0001,888
2020-04-011,9601,9781,9421,9525,6001,952
2020-03-311,9861,9871,9551,9605,3001,960
2020-03-301,9961,9961,9611,9868,6001,986
2020-03-271,9942,0251,9742,01727,0002,017
2020-03-261,8981,9691,8781,96913,7001,969
2020-03-251,9201,9381,8751,93816,3001,938
2020-03-241,9101,9201,8711,92013,6001,920
2020-03-231,8501,9241,8461,92415,8001,924
2020-03-191,8111,8811,8111,88113,4001,881
2020-03-181,8531,8651,8021,8479,1001,847
2020-03-171,7171,8941,7121,87818,8001,878
2020-03-161,7591,8021,7151,74719,8001,747
2020-03-131,7501,7891,7021,77415,7001,774
2020-03-121,8061,8271,7801,80315,3001,803
2020-03-111,7921,8301,7921,8065,3001,806
2020-03-101,8241,8311,7881,82216,2001,822
2020-03-091,8461,8461,8191,82412,0001,824
2020-03-061,8731,8741,8501,85013,1001,850
2020-03-051,8981,9001,8731,8847,6001,884
2020-03-041,8531,8901,8511,8629,6001,862
2020-03-031,9001,9151,8671,86712,9001,867
2020-03-021,8831,9081,8751,90212,6001,902
2020-02-281,9341,9341,8861,88616,3001,886
2020-02-271,9051,9251,9011,9018,1001,901
2020-02-261,9061,9201,9021,9039,7001,903
2020-02-251,9301,9381,9031,90614,2001,906
2020-02-211,9311,9481,9311,9373,6001,937
2020-02-201,9461,9501,9311,9313,3001,931
2020-02-191,9601,9601,9391,9404,1001,940
2020-02-181,9331,9601,9271,9297,9001,929
2020-02-171,9381,9381,9111,9327,6001,932
2020-02-141,9601,9711,9341,94712,0001,947
2020-02-131,9671,9671,9411,9566,4001,956
2020-02-121,9771,9791,9721,9722,1001,972
2020-02-101,9811,9821,9771,9772,6001,977
2020-02-071,9841,9851,9771,9833,4001,983
2020-02-061,9902,0021,9841,98611,6001,986
2020-02-051,9771,9961,9771,9867,9001,986
2020-02-041,9851,9991,9701,9957,7001,995
2020-02-031,9841,9841,9631,9644,5001,964
2020-01-311,9971,9971,9671,9785,4001,978
2020-01-301,9801,9831,9301,95919,5001,959
2020-01-291,9752,0161,9752,00610,9002,006
2020-01-281,9851,9911,9711,9828,9001,982
2020-01-271,9941,9991,9861,9897,0001,989
2020-01-242,0042,0041,9911,9914,8001,991
2020-01-231,9871,9971,9871,9914,2001,991
2020-01-222,0002,0071,9881,9887,0001,988
2020-01-211,9992,0081,9851,9856,2001,985
2020-01-201,9872,0001,9871,9994,8001,999
2020-01-171,9861,9951,9861,9875,2001,987
2020-01-161,9961,9981,9881,9883,6001,988
2020-01-151,9901,9961,9811,9964,7001,996
2020-01-141,9831,9921,9831,9884,2001,988
2020-01-101,9891,9951,9771,9844,4001,984
2020-01-091,9921,9921,9761,9892,3001,989
2020-01-081,9861,9891,9561,9626,8001,962
2020-01-071,9781,9881,9751,9807,6001,980
2020-01-061,9681,9731,9611,9625,3001,962

分割・併合履歴 : [2015-09-28]1株→0.5株