2540 養命酒製造(株) の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 434 | 435 | 432 | 432 | 46,000 | 864 |
| 1983-12-27 | 436 | 436 | 430 | 430 | 49,000 | 860 |
| 1983-12-24 | 427 | 427 | 427 | 427 | 16,000 | 854 |
| 1983-12-23 | 442 | 442 | 435 | 436 | 21,000 | 872 |
| 1983-12-22 | 441 | 443 | 441 | 443 | 5,000 | 886 |
| 1983-12-21 | 427 | 440 | 420 | 440 | 57,000 | 880 |
| 1983-12-20 | 437 | 438 | 431 | 431 | 32,000 | 862 |
| 1983-12-19 | 436 | 437 | 435 | 436 | 21,000 | 872 |
| 1983-12-17 | 435 | 435 | 435 | 435 | 28,000 | 870 |
| 1983-12-16 | 452 | 452 | 440 | 440 | 50,000 | 880 |
| 1983-12-15 | 450 | 451 | 450 | 451 | 12,000 | 902 |
| 1983-12-14 | 450 | 450 | 450 | 450 | 18,000 | 900 |
| 1983-12-13 | 455 | 459 | 450 | 450 | 34,000 | 900 |
| 1983-12-12 | 450 | 450 | 450 | 450 | 11,000 | 900 |
| 1983-12-08 | 475 | 477 | 469 | 470 | 69,000 | 940 |
| 1983-12-07 | 471 | 471 | 471 | 471 | 22,000 | 942 |
| 1983-12-05 | 484 | 493 | 484 | 490 | 26,000 | 980 |
| 1983-12-03 | 483 | 483 | 480 | 480 | 25,000 | 960 |
| 1983-12-02 | 465 | 475 | 465 | 475 | 22,000 | 950 |
| 1983-12-01 | 450 | 455 | 450 | 455 | 7,000 | 910 |
| 1983-11-30 | 445 | 445 | 445 | 445 | 7,000 | 890 |
| 1983-11-29 | 461 | 463 | 449 | 455 | 25,000 | 910 |
| 1983-11-28 | 465 | 465 | 461 | 462 | 45,000 | 924 |
| 1983-11-26 | 450 | 460 | 447 | 460 | 149,000 | 920 |
| 1983-11-25 | 450 | 450 | 445 | 450 | 241,000 | 900 |
| 1983-11-24 | 458 | 458 | 451 | 451 | 113,000 | 902 |
| 1983-11-22 | 452 | 458 | 452 | 458 | 81,000 | 916 |
| 1983-11-21 | 461 | 465 | 450 | 450 | 85,000 | 900 |
| 1983-11-19 | 465 | 466 | 460 | 461 | 30,000 | 922 |
| 1983-11-18 | 471 | 474 | 466 | 471 | 50,000 | 942 |
| 1983-11-17 | 479 | 481 | 471 | 471 | 54,000 | 942 |
| 1983-11-16 | 476 | 479 | 476 | 479 | 18,000 | 958 |
| 1983-11-15 | 486 | 486 | 478 | 486 | 21,000 | 972 |
| 1983-11-14 | 490 | 495 | 486 | 486 | 57,000 | 972 |
| 1983-11-11 | 486 | 495 | 486 | 490 | 102,000 | 980 |
| 1983-11-10 | 485 | 490 | 480 | 490 | 47,000 | 980 |
| 1983-11-09 | 505 | 519 | 475 | 475 | 340,000 | 950 |
| 1983-11-08 | 455 | 500 | 453 | 490 | 89,000 | 980 |
| 1983-11-07 | 455 | 458 | 455 | 455 | 16,000 | 910 |
| 1983-11-05 | 463 | 463 | 454 | 454 | 33,000 | 908 |
| 1983-11-04 | 461 | 466 | 458 | 458 | 25,000 | 916 |
| 1983-11-02 | 464 | 465 | 460 | 460 | 53,000 | 920 |
| 1983-11-01 | 477 | 477 | 464 | 465 | 27,000 | 930 |
| 1983-10-31 | 476 | 480 | 470 | 472 | 34,000 | 944 |
| 1983-10-29 | 466 | 475 | 466 | 475 | 16,000 | 950 |
| 1983-10-28 | 469 | 474 | 465 | 465 | 84,000 | 930 |
| 1983-10-27 | 485 | 490 | 471 | 472 | 44,000 | 944 |
| 1983-10-26 | 495 | 495 | 484 | 485 | 84,000 | 970 |
| 1983-10-25 | 485 | 490 | 480 | 490 | 62,000 | 980 |
| 1983-10-24 | 485 | 485 | 470 | 480 | 46,000 | 960 |
| 1983-10-22 | 510 | 515 | 477 | 485 | 108,000 | 970 |
| 1983-10-21 | 505 | 530 | 490 | 490 | 538,000 | 980 |
| 1983-10-20 | 520 | 536 | 502 | 536 | 682,000 | 1,072 |
| 1983-10-19 | 462 | 462 | 455 | 456 | 28,000 | 912 |
| 1983-10-18 | 469 | 473 | 462 | 467 | 50,000 | 934 |
| 1983-10-17 | 464 | 471 | 464 | 466 | 9,000 | 932 |
| 1983-10-15 | 455 | 461 | 453 | 461 | 34,000 | 922 |
| 1983-10-14 | 475 | 475 | 460 | 461 | 58,000 | 922 |
| 1983-10-13 | 480 | 485 | 479 | 480 | 137,000 | 960 |
| 1983-10-12 | 467 | 480 | 465 | 480 | 111,000 | 960 |
| 1983-10-11 | 475 | 475 | 470 | 472 | 40,000 | 944 |
| 1983-10-07 | 479 | 479 | 470 | 475 | 66,000 | 950 |
| 1983-10-06 | 470 | 475 | 465 | 470 | 38,000 | 940 |
| 1983-10-05 | 460 | 475 | 460 | 470 | 105,000 | 940 |
| 1983-10-04 | 493 | 493 | 470 | 470 | 126,000 | 940 |
| 1983-10-03 | 510 | 512 | 485 | 489 | 133,000 | 978 |
| 1983-10-01 | 500 | 514 | 500 | 506 | 244,000 | 1,012 |
| 1983-09-30 | 528 | 529 | 485 | 494 | 412,000 | 988 |
| 1983-09-29 | 545 | 555 | 520 | 530 | 1,232,000 | 1,060 |
| 1983-09-28 | 490 | 550 | 485 | 535 | 1,970,000 | 1,070 |
| 1983-09-27 | 456 | 486 | 455 | 485 | 158,000 | 970 |
| 1983-09-26 | 474 | 478 | 460 | 460 | 104,000 | 920 |
| 1983-09-24 | 475 | 485 | 474 | 485 | 490,000 | 970 |
| 1983-09-22 | 470 | 475 | 462 | 471 | 772,000 | 942 |
| 1983-09-21 | 450 | 460 | 440 | 460 | 377,000 | 920 |
| 1983-09-20 | 435 | 450 | 431 | 450 | 194,000 | 900 |
| 1983-09-19 | 440 | 440 | 421 | 426 | 117,000 | 852 |
| 1983-09-17 | 450 | 450 | 440 | 440 | 189,000 | 880 |
| 1983-09-16 | 440 | 465 | 435 | 453 | 1,032,000 | 906 |
| 1983-09-14 | 423 | 436 | 420 | 430 | 265,000 | 860 |
| 1983-09-13 | 415 | 420 | 410 | 415 | 90,000 | 830 |
| 1983-09-12 | 415 | 420 | 411 | 415 | 86,000 | 830 |
| 1983-09-09 | 419 | 419 | 409 | 410 | 89,000 | 820 |
| 1983-09-08 | 416 | 420 | 415 | 419 | 134,000 | 838 |
| 1983-09-07 | 421 | 423 | 416 | 417 | 185,000 | 834 |
| 1983-09-06 | 420 | 423 | 417 | 419 | 186,000 | 838 |
| 1983-09-05 | 428 | 428 | 410 | 414 | 119,000 | 828 |
| 1983-09-03 | 423 | 430 | 417 | 418 | 115,000 | 836 |
| 1983-09-02 | 427 | 440 | 423 | 428 | 773,000 | 856 |
| 1983-09-01 | 424 | 440 | 420 | 422 | 1,034,000 | 844 |
| 1983-08-31 | 403 | 415 | 401 | 414 | 416,000 | 828 |
| 1983-08-30 | 390 | 403 | 390 | 400 | 224,000 | 800 |
| 1983-08-29 | 385 | 393 | 385 | 389 | 69,000 | 778 |
| 1983-08-27 | 398 | 400 | 390 | 390 | 111,000 | 780 |
| 1983-08-26 | 382 | 404 | 382 | 403 | 537,000 | 806 |
| 1983-08-25 | 381 | 384 | 378 | 382 | 144,000 | 764 |
| 1983-08-24 | 383 | 384 | 378 | 380 | 175,000 | 760 |
| 1983-08-23 | 369 | 394 | 368 | 384 | 235,000 | 768 |
| 1983-08-22 | 369 | 369 | 368 | 369 | 15,000 | 738 |
| 1983-08-20 | 359 | 365 | 358 | 365 | 13,000 | 730 |
| 1983-08-19 | 362 | 362 | 360 | 360 | 17,000 | 720 |
| 1983-08-18 | 365 | 365 | 361 | 361 | 37,000 | 722 |
| 1983-08-17 | 365 | 365 | 360 | 365 | 9,000 | 730 |
| 1983-08-16 | 365 | 367 | 360 | 365 | 15,000 | 730 |
| 1983-08-15 | 373 | 375 | 367 | 367 | 49,000 | 734 |
| 1983-08-12 | 360 | 380 | 360 | 376 | 164,000 | 752 |
| 1983-08-11 | 350 | 350 | 349 | 350 | 12,000 | 700 |
| 1983-08-10 | 350 | 350 | 347 | 350 | 14,000 | 700 |
| 1983-08-09 | 350 | 351 | 350 | 350 | 9,000 | 700 |
| 1983-08-06 | 350 | 350 | 350 | 350 | 2,000 | 700 |
| 1983-08-05 | 350 | 355 | 350 | 350 | 7,000 | 700 |
| 1983-08-04 | 350 | 350 | 350 | 350 | 5,000 | 700 |
| 1983-08-03 | 360 | 360 | 351 | 351 | 30,000 | 702 |
| 1983-08-02 | 360 | 360 | 360 | 360 | 10,000 | 720 |
| 1983-08-01 | 351 | 360 | 350 | 360 | 25,000 | 720 |
| 1983-07-29 | 348 | 350 | 348 | 350 | 9,000 | 700 |
| 1983-07-28 | 346 | 346 | 345 | 345 | 6,000 | 690 |
| 1983-07-27 | 346 | 347 | 346 | 347 | 13,000 | 694 |
| 1983-07-26 | 348 | 348 | 346 | 346 | 8,000 | 692 |
| 1983-07-25 | 347 | 347 | 347 | 347 | 1,000 | 694 |
| 1983-07-23 | 345 | 346 | 345 | 346 | 10,000 | 692 |
| 1983-07-22 | 350 | 350 | 350 | 350 | 5,000 | 700 |
| 1983-07-21 | 346 | 350 | 346 | 350 | 22,000 | 700 |
| 1983-07-20 | 346 | 346 | 346 | 346 | 8,000 | 692 |
| 1983-07-19 | 349 | 350 | 345 | 345 | 13,000 | 690 |
| 1983-07-18 | 347 | 350 | 346 | 350 | 24,000 | 700 |
| 1983-07-15 | 346 | 346 | 346 | 346 | 1,000 | 692 |
| 1983-07-14 | 345 | 345 | 342 | 345 | 19,000 | 690 |
| 1983-07-13 | 350 | 350 | 345 | 345 | 11,000 | 690 |
| 1983-07-12 | 355 | 355 | 350 | 350 | 9,000 | 700 |
| 1983-07-11 | 365 | 365 | 355 | 355 | 33,000 | 710 |
| 1983-07-09 | 355 | 360 | 355 | 360 | 18,000 | 720 |
| 1983-07-08 | 350 | 350 | 345 | 350 | 10,000 | 700 |
| 1983-07-07 | 350 | 350 | 346 | 350 | 35,000 | 700 |
| 1983-07-06 | 349 | 353 | 346 | 350 | 32,000 | 700 |
| 1983-07-05 | 347 | 350 | 347 | 350 | 6,000 | 700 |
| 1983-07-04 | 344 | 346 | 344 | 346 | 20,000 | 692 |
| 1983-07-02 | 344 | 344 | 344 | 344 | 4,000 | 688 |
| 1983-07-01 | 345 | 345 | 343 | 344 | 22,000 | 688 |
| 1983-06-30 | 345 | 348 | 343 | 345 | 15,000 | 690 |
| 1983-06-29 | 347 | 348 | 346 | 348 | 7,000 | 696 |
| 1983-06-28 | 349 | 350 | 345 | 350 | 24,000 | 700 |
| 1983-06-27 | 345 | 345 | 345 | 345 | 34,000 | 690 |
| 1983-06-24 | 343 | 350 | 343 | 345 | 9,000 | 690 |
| 1983-06-23 | 341 | 341 | 341 | 341 | 13,000 | 682 |
| 1983-06-22 | 345 | 345 | 340 | 340 | 16,000 | 680 |
| 1983-06-21 | 345 | 350 | 345 | 345 | 31,000 | 690 |
| 1983-06-20 | 350 | 355 | 350 | 350 | 18,000 | 700 |
| 1983-06-17 | 350 | 350 | 350 | 350 | 6,000 | 700 |
| 1983-06-16 | 356 | 356 | 356 | 356 | 9,000 | 712 |
| 1983-06-15 | 360 | 360 | 356 | 356 | 8,000 | 712 |
| 1983-06-14 | 355 | 355 | 355 | 355 | 11,000 | 710 |
| 1983-06-13 | 374 | 374 | 369 | 369 | 18,000 | 738 |
| 1983-06-11 | 369 | 380 | 368 | 371 | 130,000 | 742 |
| 1983-06-10 | 346 | 360 | 346 | 360 | 77,000 | 720 |
| 1983-06-09 | 346 | 346 | 346 | 346 | 3,000 | 692 |
| 1983-06-08 | 345 | 346 | 345 | 346 | 11,000 | 692 |
| 1983-06-07 | 350 | 350 | 346 | 346 | 11,000 | 692 |
| 1983-06-04 | 346 | 349 | 345 | 345 | 4,000 | 690 |
| 1983-06-03 | 350 | 351 | 345 | 345 | 18,000 | 690 |
| 1983-06-02 | 355 | 355 | 350 | 351 | 9,000 | 702 |
| 1983-06-01 | 345 | 355 | 345 | 355 | 23,000 | 710 |
| 1983-05-31 | 348 | 350 | 348 | 350 | 16,000 | 700 |
| 1983-05-30 | 342 | 350 | 342 | 347 | 8,000 | 694 |
| 1983-05-28 | 340 | 340 | 340 | 340 | 19,000 | 680 |
| 1983-05-27 | 344 | 344 | 340 | 340 | 33,000 | 680 |
| 1983-05-26 | 350 | 350 | 345 | 345 | 21,000 | 690 |
| 1983-05-25 | 346 | 346 | 346 | 346 | 10,000 | 692 |
| 1983-05-24 | 345 | 350 | 345 | 346 | 23,000 | 692 |
| 1983-05-23 | 355 | 355 | 345 | 345 | 58,000 | 690 |
| 1983-05-19 | 350 | 360 | 350 | 360 | 21,000 | 720 |
| 1983-05-17 | 345 | 350 | 340 | 340 | 9,000 | 680 |
| 1983-05-16 | 350 | 350 | 341 | 345 | 37,000 | 690 |
| 1983-05-14 | 348 | 350 | 347 | 347 | 13,000 | 694 |
| 1983-05-13 | 350 | 350 | 347 | 347 | 8,000 | 694 |
| 1983-05-12 | 353 | 353 | 350 | 350 | 27,000 | 700 |
| 1983-05-11 | 350 | 350 | 350 | 350 | 22,000 | 700 |
| 1983-05-10 | 346 | 350 | 346 | 350 | 25,000 | 700 |
| 1983-05-09 | 348 | 348 | 345 | 346 | 16,000 | 692 |
| 1983-05-07 | 345 | 345 | 345 | 345 | 8,000 | 690 |
| 1983-05-06 | 346 | 346 | 345 | 345 | 6,000 | 690 |
| 1983-05-04 | 348 | 348 | 345 | 345 | 4,000 | 690 |
| 1983-05-02 | 350 | 350 | 340 | 340 | 33,000 | 680 |
| 1983-04-30 | 349 | 349 | 349 | 349 | 1,000 | 698 |
| 1983-04-28 | 349 | 349 | 349 | 349 | 4,000 | 698 |
| 1983-04-27 | 348 | 348 | 348 | 348 | 3,000 | 696 |
| 1983-04-26 | 345 | 345 | 345 | 345 | 2,000 | 690 |
| 1983-04-25 | 348 | 348 | 341 | 344 | 11,000 | 688 |
| 1983-04-23 | 344 | 344 | 343 | 343 | 6,000 | 686 |
| 1983-04-22 | 344 | 344 | 344 | 344 | 3,000 | 688 |
| 1983-04-21 | 349 | 349 | 343 | 343 | 15,000 | 686 |
| 1983-04-20 | 345 | 350 | 345 | 350 | 19,000 | 700 |
| 1983-04-19 | 345 | 347 | 343 | 343 | 14,000 | 686 |
| 1983-04-18 | 351 | 351 | 350 | 350 | 12,000 | 700 |
| 1983-04-15 | 350 | 350 | 345 | 350 | 13,000 | 700 |
| 1983-04-14 | 351 | 355 | 350 | 350 | 20,000 | 700 |
| 1983-04-13 | 350 | 351 | 346 | 350 | 16,000 | 700 |
| 1983-04-12 | 351 | 351 | 345 | 345 | 15,000 | 690 |
| 1983-04-11 | 353 | 353 | 352 | 353 | 26,000 | 706 |
| 1983-04-09 | 353 | 353 | 351 | 351 | 6,000 | 702 |
| 1983-04-08 | 353 | 354 | 353 | 353 | 9,000 | 706 |
| 1983-04-07 | 353 | 353 | 353 | 353 | 4,000 | 706 |
| 1983-04-06 | 352 | 352 | 351 | 351 | 16,000 | 702 |
| 1983-04-05 | 358 | 358 | 352 | 352 | 18,000 | 704 |
| 1983-04-04 | 360 | 360 | 358 | 358 | 72,000 | 716 |
| 1983-04-02 | 355 | 360 | 352 | 360 | 21,000 | 720 |
| 1983-04-01 | 351 | 351 | 350 | 351 | 22,000 | 702 |
| 1983-03-31 | 350 | 350 | 350 | 350 | 43,000 | 700 |
| 1983-03-30 | 350 | 350 | 347 | 350 | 40,000 | 700 |
| 1983-03-29 | 350 | 352 | 350 | 350 | 10,000 | 700 |
| 1983-03-28 | 350 | 351 | 345 | 345 | 45,000 | 690 |
| 1983-03-26 | 343 | 350 | 342 | 345 | 12,000 | 690 |
| 1983-03-25 | 341 | 345 | 340 | 340 | 15,000 | 680 |
| 1983-03-24 | 331 | 340 | 331 | 340 | 16,000 | 680 |
| 1983-03-23 | 330 | 330 | 330 | 330 | 21,000 | 660 |
| 1983-03-22 | 330 | 330 | 330 | 330 | 13,000 | 660 |
| 1983-03-18 | 330 | 330 | 330 | 330 | 38,000 | 660 |
| 1983-03-17 | 330 | 330 | 328 | 330 | 18,000 | 660 |
| 1983-03-16 | 326 | 330 | 326 | 330 | 21,000 | 660 |
| 1983-03-15 | 331 | 332 | 330 | 330 | 22,000 | 660 |
| 1983-03-14 | 335 | 335 | 335 | 335 | 14,000 | 670 |
| 1983-03-11 | 345 | 345 | 345 | 345 | 12,000 | 690 |
| 1983-03-10 | 351 | 351 | 350 | 350 | 30,000 | 700 |
| 1983-03-09 | 346 | 352 | 346 | 352 | 43,000 | 704 |
| 1983-03-08 | 340 | 345 | 336 | 345 | 24,000 | 690 |
| 1983-03-07 | 338 | 340 | 334 | 340 | 16,000 | 680 |
| 1983-03-05 | 341 | 341 | 336 | 336 | 23,000 | 672 |
| 1983-03-04 | 353 | 353 | 341 | 341 | 36,000 | 682 |
| 1983-03-03 | 352 | 355 | 352 | 352 | 41,000 | 704 |
| 1983-03-02 | 365 | 365 | 350 | 355 | 34,000 | 710 |
| 1983-03-01 | 361 | 369 | 361 | 361 | 130,000 | 722 |
| 1983-02-28 | 375 | 390 | 372 | 376 | 616,000 | 752 |
| 1983-02-26 | 365 | 372 | 361 | 372 | 272,000 | 744 |
| 1983-02-25 | 365 | 367 | 358 | 364 | 325,000 | 728 |
| 1983-02-24 | 346 | 370 | 346 | 364 | 537,000 | 728 |
| 1983-02-23 | 330 | 342 | 330 | 341 | 107,000 | 682 |
| 1983-02-22 | 330 | 330 | 329 | 329 | 6,000 | 658 |
| 1983-02-21 | 326 | 326 | 326 | 326 | 2,000 | 652 |
| 1983-02-18 | 330 | 332 | 320 | 320 | 58,000 | 640 |
| 1983-02-17 | 320 | 332 | 320 | 332 | 31,000 | 664 |
| 1983-02-16 | 320 | 320 | 320 | 320 | 18,000 | 640 |
| 1983-02-15 | 320 | 322 | 317 | 320 | 38,000 | 640 |
| 1983-02-14 | 315 | 320 | 315 | 320 | 54,000 | 640 |
| 1983-02-12 | 315 | 315 | 315 | 315 | 3,000 | 630 |
| 1983-02-10 | 314 | 315 | 310 | 312 | 23,000 | 624 |
| 1983-02-09 | 315 | 315 | 314 | 315 | 11,000 | 630 |
| 1983-02-08 | 315 | 315 | 315 | 315 | 26,000 | 630 |
| 1983-02-07 | 315 | 315 | 310 | 310 | 20,000 | 620 |
| 1983-02-03 | 315 | 315 | 310 | 315 | 15,000 | 630 |
| 1983-02-02 | 301 | 310 | 301 | 310 | 30,000 | 620 |
| 1983-01-31 | 300 | 300 | 300 | 300 | 12,000 | 600 |
| 1983-01-29 | 300 | 300 | 298 | 299 | 21,000 | 598 |
| 1983-01-28 | 303 | 303 | 300 | 302 | 42,000 | 604 |
| 1983-01-27 | 301 | 305 | 300 | 305 | 33,000 | 610 |
| 1983-01-26 | 300 | 300 | 300 | 300 | 30,000 | 600 |
| 1983-01-19 | 301 | 301 | 300 | 300 | 16,000 | 600 |
| 1983-01-18 | 303 | 303 | 300 | 300 | 57,000 | 600 |
| 1983-01-14 | 304 | 304 | 301 | 304 | 12,000 | 608 |
| 1983-01-13 | 305 | 305 | 304 | 304 | 21,000 | 608 |
| 1983-01-12 | 306 | 306 | 305 | 305 | 10,000 | 610 |
| 1983-01-11 | 306 | 307 | 306 | 306 | 9,000 | 612 |
| 1983-01-10 | 310 | 310 | 310 | 310 | 21,000 | 620 |
| 1983-01-08 | 305 | 310 | 305 | 310 | 8,000 | 620 |
| 1983-01-07 | 305 | 310 | 305 | 305 | 10,000 | 610 |
| 1983-01-06 | 305 | 305 | 305 | 305 | 13,000 | 610 |
| 1983-01-05 | 305 | 310 | 305 | 305 | 41,000 | 610 |
| 1983-01-04 | 305 | 305 | 305 | 305 | 7,000 | 610 |
分割・併合履歴 ： [2015-09-28]1株→0.5株
