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
2022-12-081,8001,8001,7811,7825,7001,782
2022-12-071,7841,8051,7831,7987,7001,798
2022-12-061,7841,7841,7741,7807,5001,780
2022-12-051,7681,7801,7681,7806,9001,780
2022-12-021,7701,7771,7621,76814,6001,768
2022-12-011,7901,8001,7781,77911,7001,779
2022-11-301,7921,8071,7901,79011,1001,790
2022-11-291,8031,8111,7961,7998,7001,799
2022-11-281,8251,8271,8111,8189,2001,818
2022-11-251,8201,8301,8161,8258,9001,825
2022-11-241,8031,8241,8011,8249,9001,824
2022-11-221,8001,8151,7991,81514,5001,815
2022-11-211,7941,8001,7891,7954,9001,795
2022-11-181,7891,8001,7831,7938,3001,793
2022-11-171,7841,7841,7761,7774,1001,777
2022-11-161,7741,7801,7741,7754,1001,775
2022-11-151,7721,7771,7701,7745,8001,774
2022-11-141,7991,7991,7721,77211,4001,772
2022-11-111,7971,7991,7821,79912,9001,799
2022-11-101,7871,7921,7831,7887,1001,788
2022-11-091,8011,8021,7861,7886,8001,788
2022-11-081,7901,8001,7871,80010,5001,800
2022-11-071,7701,7871,7701,7819,3001,781
2022-11-041,7851,7881,7581,76528,6001,765
2022-11-021,7871,7941,7861,78912,9001,789
2022-11-011,8021,8101,7871,78713,1001,787
2022-10-311,8231,8341,7951,80229,3001,802
2022-10-281,8091,8371,8041,83187,6001,831
2022-10-271,8101,8161,7941,80315,6001,803
2022-10-261,8001,8231,8001,81814,6001,818
2022-10-251,8041,8201,8011,80919,2001,809
2022-10-241,8251,8251,8031,8049,9001,804
2022-10-211,8151,8281,8151,8235,7001,823
2022-10-201,8181,8351,8091,83510,7001,835
2022-10-191,8181,8281,8101,81813,9001,818
2022-10-181,8081,8301,8051,81711,3001,817
2022-10-171,8151,8151,8011,80712,1001,807
2022-10-141,8131,8341,8101,81032,8001,810
2022-10-131,8071,8181,8001,80824,4001,808
2022-10-121,7801,8181,7801,80829,0001,808
2022-10-111,8001,8091,7901,80320,1001,803
2022-10-071,8391,8391,8041,80824,3001,808
2022-10-061,8331,8641,8331,85943,8001,859
2022-10-051,8211,8371,8071,83334,3001,833
2022-10-041,8161,8281,8061,82139,0001,821
2022-10-031,7801,8161,7741,81644,8001,816
2022-09-301,7991,8011,7831,78332,2001,783
2022-09-291,8051,8101,7911,80346,8001,803
2022-09-281,8081,8111,7951,81098,2001,810
2022-09-271,8101,8121,8061,81071,0001,810
2022-09-261,8051,8161,8051,81165,0001,811
2022-09-221,8151,8201,8121,81440,9001,814
2022-09-211,8151,8291,8121,82538,0001,825
2022-09-201,8151,8221,8101,81864,7001,818
2022-09-161,8151,8241,8081,80832,2001,808
2022-09-151,8041,8151,8011,81419,5001,814
2022-09-141,8101,8101,7961,80323,1001,803
2022-09-131,8101,8231,8091,81416,0001,814
2022-09-121,8061,8151,8011,80917,7001,809
2022-09-091,8001,8161,8001,80248,8001,802
2022-09-081,7991,8121,7921,80915,4001,809
2022-09-071,7851,7891,7671,78925,0001,789
2022-09-061,8061,8081,7891,78922,9001,789
2022-09-051,8041,8171,8041,80617,6001,806
2022-09-021,8121,8151,8031,80632,4001,806
2022-09-011,8211,8321,8121,81224,1001,812
2022-08-311,8311,8311,8211,82314,9001,823
2022-08-301,8321,8371,8241,83416,2001,834
2022-08-291,8471,8471,8321,83222,0001,832
2022-08-261,8501,8511,8451,85111,4001,851
2022-08-251,8381,8501,8331,85010,1001,850
2022-08-241,8411,8421,8231,82916,5001,829
2022-08-231,8381,8531,8301,84019,3001,840
2022-08-221,8351,8371,8211,83119,0001,831
2022-08-191,8351,8351,8231,82311,9001,823
2022-08-181,8321,8351,8211,83513,4001,835
2022-08-171,8351,8351,8231,82510,0001,825
2022-08-161,8221,8301,8221,8288,9001,828
2022-08-151,8351,8391,8251,83011,5001,830
2022-08-121,8201,8351,8191,83515,5001,835
2022-08-101,8131,8241,8101,82210,6001,822
2022-08-091,8301,8301,8141,8268,7001,826
2022-08-081,8281,8311,8141,8318,0001,831
2022-08-051,8261,8291,8141,82112,9001,821
2022-08-041,8201,8201,8111,8188,9001,818
2022-08-031,8141,8161,8071,8156,5001,815
2022-08-021,8201,8201,8051,8148,2001,814
2022-08-011,8251,8251,8111,82012,0001,820
2022-07-291,8151,8291,8101,8189,0001,818
2022-07-281,8201,8321,8061,81420,1001,814
2022-07-271,8191,8191,8021,8197,8001,819
2022-07-261,8071,8191,8051,8199,7001,819
2022-07-251,8001,8081,7961,8076,0001,807
2022-07-221,7991,8001,7931,8007,3001,800
2022-07-211,7861,8041,7861,8044,7001,804
2022-07-201,7951,7981,7871,7989,3001,798
2022-07-191,8001,8001,7781,7866,6001,786
2022-07-151,7811,7841,7711,7807,3001,780
2022-07-141,7991,7991,7831,7895,2001,789
2022-07-131,7881,7991,7881,7903,5001,790
2022-07-121,8051,8061,7921,8047,6001,804
2022-07-111,7871,8091,7871,80515,7001,805
2022-07-081,7831,8011,7741,78220,3001,782
2022-07-071,7901,7971,7821,78811,5001,788
2022-07-061,7981,8021,7921,79721,3001,797
2022-07-051,7951,7991,7891,79911,0001,799
2022-07-041,7861,7891,7751,78713,0001,787
2022-07-011,7791,7801,7611,76912,3001,769
2022-06-301,7401,7841,7401,77921,4001,779
2022-06-291,7671,7741,7141,71424,9001,714
2022-06-281,7651,7671,7551,76712,2001,767
2022-06-271,7551,7601,7471,7577,6001,757
2022-06-241,7591,7601,7471,7556,8001,755
2022-06-231,7501,7541,7431,7458,1001,745
2022-06-221,7531,7551,7401,7404,5001,740
2022-06-211,7371,7501,7371,7433,5001,743
2022-06-201,7511,7511,7341,7345,7001,734
2022-06-171,7311,7541,7301,73811,1001,738
2022-06-161,7311,7411,7311,7345,3001,734
2022-06-151,7371,7431,7301,73010,7001,730
2022-06-141,7421,7491,7391,7418,9001,741
2022-06-131,7481,7521,7431,7436,9001,743
2022-06-101,7501,7541,7471,7485,1001,748
2022-06-091,7611,7611,7511,7556,7001,755
2022-06-081,7561,7651,7501,7578,9001,757
2022-06-071,7541,7581,7461,7474,1001,747
2022-06-061,7451,7571,7441,7506,6001,750
2022-06-031,7591,7601,7481,7485,3001,748
2022-06-021,7601,7601,7481,7493,8001,749
2022-06-011,7501,7601,7401,7597,6001,759
2022-05-311,7341,7541,7341,7547,0001,754
2022-05-301,7541,7541,7341,73415,4001,734
2022-05-271,7541,7541,7341,74410,2001,744
2022-05-261,7411,7481,7321,7483,8001,748
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