2540 養命酒製造(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-191,8581,8701,8491,8678,1001,867
2021-04-161,8421,8481,8421,8423,3001,842
2021-04-151,8531,8531,8351,8429,7001,842
2021-04-141,8501,8501,8321,84323,5001,843
2021-04-131,8641,8651,8511,85510,2001,855
2021-04-121,8621,8741,8321,85535,2001,855
2021-04-091,8581,8701,8561,85614,8001,856
2021-04-081,8821,8821,8561,85819,2001,858
2021-04-071,9001,9001,8661,88621,1001,886
2021-04-061,9151,9201,8991,8998,8001,899
2021-04-051,9141,9201,9121,9155,9001,915
2021-04-021,9181,9201,9051,9145,5001,914
2021-04-011,9101,9131,9021,9027,3001,902
2021-03-311,9341,9341,9061,9069,9001,906
2021-03-301,9491,9531,9101,93414,0001,934
2021-03-291,9821,9901,9631,98516,9001,985
2021-03-261,9921,9951,9741,98214,9001,982
2021-03-251,9861,9941,9821,9838,6001,983
2021-03-241,9941,9951,9821,9827,7001,982
2021-03-231,9921,9951,9821,9827,1001,982
2021-03-221,9901,9961,9791,99213,3001,992
2021-03-191,9781,9841,9661,98414,8001,984
2021-03-181,9791,9791,9691,9786,4001,978
2021-03-171,9771,9791,9681,9795,6001,979
2021-03-161,9791,9791,9641,9777,9001,977
2021-03-151,9631,9801,9631,9808,8001,980
2021-03-121,9661,9701,9611,9637,2001,963
2021-03-111,9771,9771,9591,9666,9001,966
2021-03-101,9651,9651,9521,9616,9001,961
2021-03-091,9701,9711,9581,9658,4001,965
2021-03-081,9451,9671,9431,9586,7001,958
2021-03-051,9361,9401,9221,9407,2001,940
2021-03-041,9201,9301,9171,9304,6001,930
2021-03-031,9181,9371,9181,9206,9001,920
2021-03-021,9301,9361,9201,93010,0001,930
2021-03-011,9101,9301,9101,9305,3001,930
2021-02-261,9331,9331,9001,90013,2001,900
2021-02-251,9231,9371,9231,9335,1001,933
2021-02-241,9231,9371,9131,9237,6001,923
2021-02-221,9781,9801,9241,9247,6001,924
2021-02-191,9491,9491,9021,90414,3001,904
2021-02-181,9731,9781,9221,92411,6001,924
2021-02-171,9641,9861,9641,9865,6001,986
2021-02-161,9821,9851,9521,96025,4001,960
2021-02-151,9861,9941,9831,9915,8001,991
2021-02-121,9752,0001,9751,98621,0001,986
2021-02-101,9621,9791,9591,97611,2001,976
2021-02-091,9601,9621,9501,9628,8001,962
2021-02-081,9501,9681,9311,95328,6001,953
2021-02-051,9191,9541,9161,94214,1001,942
2021-02-041,9001,9041,8951,90013,4001,900
2021-02-031,8861,9111,8861,89020,8001,890
2021-02-021,8971,9191,8701,89048,0001,890
2021-02-011,8801,9221,8751,87523,9001,875
2021-01-291,8951,8961,8721,87512,9001,875
2021-01-281,8721,8931,8661,89115,7001,891
2021-01-271,8591,8721,8561,8726,8001,872
2021-01-261,8571,8621,8521,8593,1001,859
2021-01-251,8551,8641,8531,8573,6001,857
2021-01-221,8611,8641,8501,8505,2001,850
2021-01-211,8701,8701,8611,8664,7001,866
2021-01-201,8591,8731,8591,8664,0001,866
2021-01-191,8571,8691,8571,8642,3001,864
2021-01-181,8581,8681,8501,8674,9001,867
2021-01-151,8711,8721,8581,8588,6001,858
2021-01-141,8741,8801,8731,8803,8001,880
2021-01-131,8631,8741,8631,8745,4001,874
2021-01-121,8751,8781,8591,86310,8001,863
2021-01-081,8531,8731,8531,87312,0001,873
2021-01-071,8661,8771,8551,8669,2001,866
2021-01-061,8501,8691,8491,8664,4001,866
2021-01-051,8801,8801,8511,8575,8001,857
2021-01-041,8811,8821,8421,88016,4001,880

分割・併合履歴 : [2015-09-28]1株→0.5株