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
2021-10-211,8391,8461,8371,8373,2001,837
2021-10-201,8701,8701,8331,8423,4001,842
2021-10-191,8511,8651,8511,8572,7001,857
2021-10-181,8591,8641,8491,8649,6001,864
2021-10-151,8501,8591,8501,8596,0001,859
2021-10-141,8401,8461,8401,8463,9001,846
2021-10-131,8371,8491,8361,8396,1001,839
2021-10-121,8501,8641,8331,84813,2001,848
2021-10-111,8321,8381,8251,8382,9001,838
2021-10-081,8291,8391,8151,8326,5001,832
2021-10-071,8321,8361,8201,8204,0001,820
2021-10-061,8231,8481,8191,8396,1001,839
2021-10-051,8311,8341,8111,8219,1001,821
2021-10-041,8681,8681,8341,8346,4001,834
2021-10-011,8671,8731,8441,85723,2001,857
2021-09-301,8631,8801,8581,87314,6001,873
2021-09-291,8751,8751,8411,85534,1001,855
2021-09-281,8871,8951,8771,89588,3001,895
2021-09-271,8931,8941,8811,88756,0001,887
2021-09-241,8781,8951,8621,89577,0001,895
2021-09-221,8831,8831,8551,85531,3001,855
2021-09-211,8731,8861,8621,88340,5001,883
2021-09-171,8781,8921,8581,89234,9001,892
2021-09-161,9011,9011,8781,88321,8001,883
2021-09-151,9051,9101,8981,90415,7001,904
2021-09-141,9001,9101,8971,91026,5001,910
2021-09-131,8931,8991,8871,89938,1001,899
2021-09-101,8801,8861,8711,88633,1001,886
2021-09-091,8621,8681,8601,86514,1001,865
2021-09-081,8491,8621,8481,86213,4001,862
2021-09-071,8601,8601,8461,85220,3001,852
2021-09-061,8501,8571,8471,85614,1001,856
2021-09-031,8451,8451,8381,84516,5001,845
2021-09-021,8371,8401,8351,8408,2001,840
2021-09-011,8401,8451,8311,83810,6001,838
2021-08-311,8431,8451,8391,8398,6001,839
2021-08-301,8301,8391,8301,8399,6001,839
2021-08-271,8251,8261,8161,8268,4001,826
2021-08-261,8101,8251,8101,82510,2001,825
2021-08-251,8031,8081,8001,8085,9001,808
2021-08-241,8041,8061,7911,80614,5001,806
2021-08-231,8091,8091,7901,79612,9001,796
2021-08-201,7891,7941,7851,7939,0001,793
2021-08-191,7881,7931,7861,79112,9001,791
2021-08-181,7901,7991,7861,78620,0001,786
2021-08-171,7951,7991,7861,79013,6001,790
2021-08-161,8221,8221,7881,79126,6001,791
2021-08-131,7891,7891,7751,78213,5001,782
2021-08-121,7851,7851,7771,77810,1001,778
2021-08-111,7951,7951,7741,78022,6001,780
2021-08-101,7871,7871,7771,77928,1001,779
2021-08-061,7881,7891,7821,78710,5001,787
2021-08-051,8001,8001,7861,78612,2001,786
2021-08-041,8131,8131,7901,79018,2001,790
2021-08-031,8201,8221,8141,8143,4001,814
2021-08-021,8131,8211,8131,8175,7001,817
2021-07-301,8211,8221,8101,8134,8001,813
2021-07-291,8301,8321,8101,8218,0001,821
2021-07-281,8301,8301,8181,8226,4001,822
2021-07-271,8341,8341,8191,8284,1001,828
2021-07-261,8311,8341,8231,8247,2001,824
2021-07-211,8101,8251,8101,8234,7001,823
2021-07-201,8051,8141,8051,8104,4001,810
2021-07-191,8181,8211,8021,8027,8001,802
2021-07-161,8211,8221,8171,8183,6001,818
2021-07-151,8271,8321,8201,8206,7001,820
2021-07-141,8231,8281,8221,8242,7001,824
2021-07-131,8231,8261,8101,8236,1001,823
2021-07-121,8291,8361,8151,8233,9001,823
2021-07-091,8021,8091,8001,80513,1001,805
2021-07-081,8201,8281,8021,8029,4001,802
2021-07-071,8311,8341,8201,8207,1001,820
2021-07-061,8361,8361,8311,8311,1001,831
2021-07-051,8441,8441,8311,8313,1001,831
2021-07-021,8201,8411,8201,8385,3001,838
2021-07-011,8241,8241,8141,8193,7001,819
2021-06-301,8481,8481,8081,80812,0001,808
2021-06-291,8381,8421,8301,8347,6001,834
2021-06-281,8481,8481,8271,8429,2001,842
2021-06-251,8441,8481,8321,8384,9001,838
2021-06-241,8511,8531,8431,8443,2001,844
2021-06-231,8431,8531,8431,8513,8001,851
2021-06-221,8481,8481,8201,8407,1001,840
2021-06-211,8531,8531,8141,81411,0001,814
2021-06-181,8501,8561,8501,8503,4001,850
2021-06-171,8551,8561,8491,8494,7001,849
2021-06-161,8481,8571,8461,8495,0001,849
2021-06-151,8461,8571,8461,8487,7001,848
2021-06-141,8511,8571,8471,8484,9001,848
2021-06-111,8621,8621,8501,85010,5001,850
2021-06-101,8551,8571,8461,8554,4001,855
2021-06-091,8481,8551,8481,8555,7001,855
2021-06-081,8271,8421,8271,8364,7001,836
2021-06-071,8211,8321,8191,8208,4001,820
2021-06-041,7951,8131,7921,8136,7001,813
2021-06-031,7921,7971,7811,79010,5001,790
2021-06-021,7931,7931,7801,78410,4001,784
2021-06-011,7981,8011,7751,78718,5001,787
2021-05-311,8081,8081,7811,78115,3001,781
2021-05-281,8091,8091,7881,79628,3001,796
2021-05-271,8271,8271,7831,78643,2001,786
2021-05-261,8421,8471,8151,81521,1001,815
2021-05-251,8691,8691,8411,84210,0001,842
2021-05-241,8561,8561,8451,8505,0001,850
2021-05-211,8581,8581,8451,8454,8001,845
2021-05-201,8401,8551,8401,8463,8001,846
2021-05-191,8551,8581,8421,8466,8001,846
2021-05-181,8461,8551,8411,85511,6001,855
2021-05-171,8521,8521,8351,8468,8001,846
2021-05-141,8401,8721,8371,84312,5001,843
2021-05-131,8501,8651,8401,84019,0001,840
2021-05-121,8661,8721,8611,8676,0001,867
2021-05-111,8631,8781,8631,8639,3001,863
2021-05-101,8561,8621,8541,8595,4001,859
2021-05-071,8601,8611,8501,8543,9001,854
2021-05-061,8501,8591,8481,84811,8001,848
2021-04-301,8661,8661,8501,8509,5001,850
2021-04-281,8641,8681,8501,8509,1001,850
2021-04-271,8801,8801,8641,8646,0001,864
2021-04-261,8701,8821,8651,8698,1001,869
2021-04-231,8601,8751,8601,8705,2001,870
2021-04-221,8551,8721,8551,8696,8001,869
2021-04-211,8721,8721,8491,85011,3001,850
2021-04-201,8671,8731,8471,8728,6001,872
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