2540 養命酒製造(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-251,7351,7401,7241,7403,7001,740
2022-05-241,7341,7341,7251,7313,3001,731
2022-05-231,7361,7401,7301,7403,8001,740
2022-05-201,7371,7371,7191,7328,9001,732
2022-05-191,7161,7351,7101,7356,4001,735
2022-05-181,7221,7261,7121,71810,9001,718
2022-05-171,7201,7371,7201,7217,2001,721
2022-05-161,7501,7501,7341,7353,0001,735
2022-05-131,7321,7491,7321,7498,0001,749
2022-05-121,7351,7521,7311,7318,8001,731
2022-05-111,7211,7411,7211,7316,7001,731
2022-05-101,7271,7271,7181,7206,1001,720
2022-05-091,7371,7411,7271,7277,0001,727
2022-05-061,7241,7411,7241,7365,7001,736
2022-05-021,7131,7401,7131,7267,7001,726
2022-04-281,7041,7391,7041,72816,0001,728
2022-04-271,7391,7441,6911,69135,7001,691
2022-04-261,7601,7601,7431,7453,9001,745
2022-04-251,7401,7491,7371,7456,4001,745
2022-04-221,7481,7561,7401,7403,3001,740
2022-04-211,7551,7621,7481,7599,1001,759
2022-04-201,7451,7541,7401,7463,9001,746
2022-04-191,7451,7451,7321,7366,8001,736
2022-04-181,7381,7441,7261,7407,0001,740
2022-04-151,7401,7411,7311,7318,6001,731
2022-04-141,7441,7491,7351,7494,4001,749
2022-04-131,7241,7441,7241,74410,2001,744
2022-04-121,7301,7331,7261,7286,7001,728
2022-04-111,7351,7421,7311,7359,6001,735
2022-04-081,7401,7481,7351,74014,2001,740
2022-04-071,7581,7581,7401,7556,2001,755
2022-04-061,7541,7711,7541,7617,6001,761
2022-04-051,7771,7771,7641,7647,6001,764
2022-04-041,7771,7881,7751,7876,4001,787
2022-04-011,7561,7731,7441,7716,5001,771
2022-03-311,7801,7801,7531,7568,7001,756
2022-03-301,7601,7811,7431,78113,8001,781
2022-03-291,7661,7991,7651,79917,9001,799
2022-03-281,8001,8011,7711,77716,1001,777
2022-03-251,7841,7971,7811,7908,4001,790
2022-03-241,7721,7991,7721,7998,5001,799
2022-03-231,7911,7981,7791,79110,1001,791
2022-03-221,8021,8021,7701,77711,8001,777
2022-03-181,7671,7891,7671,7899,4001,789
2022-03-171,7711,7811,7611,78110,9001,781
2022-03-161,7621,7811,7621,7739,7001,773
2022-03-151,7531,7771,7531,7765,9001,776
2022-03-141,7471,7721,7471,7704,4001,770
2022-03-111,7301,7591,7301,7596,7001,759
2022-03-101,7461,7701,7461,7708,5001,770
2022-03-091,7531,7551,7251,72511,0001,725
2022-03-081,7501,7711,7101,75220,3001,752
2022-03-071,7551,7681,7511,7525,7001,752
2022-03-041,7651,7771,7571,7578,0001,757
2022-03-031,7641,7811,7641,7666,4001,766
2022-03-021,7701,7801,7651,7658,9001,765
2022-03-011,7751,7881,7701,77018,1001,770
2022-02-281,7781,7781,7641,7758,8001,775
2022-02-251,7721,7741,7611,7615,5001,761
2022-02-241,7681,7711,7611,7719,9001,771
2022-02-221,7751,7751,7681,7694,6001,769
2022-02-211,7721,7761,7701,7755,8001,775
2022-02-181,7771,7771,7711,7716,0001,771
2022-02-171,7721,7771,7701,7779,1001,777
2022-02-161,7621,7801,7621,7786,7001,778
2022-02-151,7731,7831,7621,76210,5001,762
2022-02-141,7731,7741,7611,7738,7001,773
2022-02-101,7651,7741,7651,7748,6001,774
2022-02-091,7621,7651,7561,7657,9001,765
2022-02-081,7611,7691,7611,7626,8001,762
2022-02-071,7651,7711,7581,7617,9001,761
2022-02-041,7631,7721,7611,7618,4001,761
2022-02-031,7651,7661,7561,7645,9001,764
2022-02-021,7541,7691,7501,76712,0001,767
2022-02-011,7941,7941,7521,75210,9001,752
2022-01-311,8251,8251,7601,79422,0001,794
2022-01-281,7411,7531,7301,74510,7001,745
2022-01-271,7431,7441,7241,72418,1001,724
2022-01-261,7471,7541,7411,7418,2001,741
2022-01-251,7661,7661,7411,7516,4001,751
2022-01-241,7471,7661,7431,7669,3001,766
2022-01-211,7331,7441,7331,7438,6001,743
2022-01-201,7341,7521,7331,73312,5001,733
2022-01-191,7491,7521,7351,73516,1001,735
2022-01-181,7491,7591,7451,7457,9001,745
2022-01-171,7511,7561,7481,7497,2001,749
2022-01-141,7591,7631,7481,75116,5001,751
2022-01-131,7641,7661,7561,7599,5001,759
2022-01-121,7791,7791,7581,7648,0001,764
2022-01-111,7781,7781,7571,76011,9001,760
2022-01-071,7881,7881,7631,7719,6001,771
2022-01-061,7811,7921,7701,7708,3001,770
2022-01-051,8031,8031,7891,7936,8001,793
2022-01-041,8001,8061,7941,80310,0001,803

分割・併合履歴 : [2015-09-28]1株→0.5株