2540 養命酒製造(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	2,390	2,390	2,300	2,360	742,000	4,720
1987-12-26	2,240	2,310	2,220	2,310	115,000	4,620
1987-12-25	2,170	2,270	2,150	2,200	113,000	4,400
1987-12-24	2,270	2,280	2,100	2,180	237,000	4,360
1987-12-23	2,290	2,300	2,250	2,260	89,000	4,520
1987-12-22	2,330	2,340	2,250	2,250	108,000	4,500
1987-12-21	2,330	2,400	2,330	2,330	34,000	4,660
1987-12-18	2,410	2,410	2,280	2,300	123,000	4,600
1987-12-17	2,290	2,370	2,270	2,370	95,000	4,740
1987-12-16	2,300	2,340	2,250	2,250	50,000	4,500
1987-12-15	2,310	2,370	2,280	2,280	61,000	4,560
1987-12-14	2,350	2,350	2,210	2,210	96,000	4,420
1987-12-11	2,390	2,390	2,300	2,320	59,000	4,640
1987-12-10	2,380	2,430	2,280	2,290	79,000	4,580
1987-12-09	2,370	2,450	2,370	2,390	79,000	4,780
1987-12-08	2,390	2,390	2,280	2,340	134,000	4,680
1987-12-07	2,300	2,470	2,300	2,350	110,000	4,700
1987-12-05	2,350	2,370	2,290	2,290	63,000	4,580
1987-12-04	2,400	2,450	2,380	2,380	64,000	4,760
1987-12-03	2,460	2,470	2,380	2,400	50,000	4,800
1987-12-02	2,510	2,510	2,400	2,450	33,000	4,900
1987-12-01	2,450	2,500	2,390	2,390	78,000	4,780
1987-11-30	2,600	2,640	2,530	2,530	96,000	5,060
1987-11-28	2,660	2,700	2,610	2,680	81,000	5,360
1987-11-27	2,750	2,780	2,650	2,700	657,000	5,400
1987-11-26	2,650	2,760	2,610	2,670	636,000	5,340
1987-11-25	2,180	2,590	2,180	2,590	317,000	5,180
1987-11-24	2,200	2,200	2,080	2,190	144,000	4,380
1987-11-20	2,250	2,250	2,190	2,200	57,000	4,400
1987-11-19	2,270	2,300	2,240	2,240	19,000	4,480
1987-11-18	2,230	2,270	2,210	2,270	47,000	4,540
1987-11-17	2,300	2,300	2,230	2,230	24,000	4,460
1987-11-16	2,310	2,310	2,220	2,260	56,000	4,520
1987-11-13	2,360	2,360	2,300	2,320	36,000	4,640
1987-11-12	2,340	2,370	2,240	2,320	36,000	4,640
1987-11-11	2,350	2,350	2,190	2,220	33,000	4,440
1987-11-10	2,450	2,450	2,310	2,310	42,000	4,620
1987-11-09	2,520	2,550	2,410	2,410	76,000	4,820
1987-11-07	2,370	2,500	2,360	2,500	52,000	5,000
1987-11-06	2,320	2,390	2,310	2,380	49,000	4,760
1987-11-05	2,410	2,420	2,300	2,320	60,000	4,640
1987-11-04	2,440	2,440	2,400	2,410	56,000	4,820
1987-11-02	2,500	2,500	2,420	2,480	43,000	4,960
1987-10-31	2,410	2,500	2,400	2,500	59,000	5,000
1987-10-30	2,430	2,500	2,400	2,500	44,000	5,000
1987-10-29	2,440	2,500	2,400	2,400	85,000	4,800
1987-10-28	2,500	2,540	2,470	2,470	63,000	4,940
1987-10-27	2,400	2,500	2,400	2,430	150,000	4,860
1987-10-26	2,600	2,630	2,360	2,410	108,000	4,820
1987-10-24	2,550	2,640	2,530	2,600	99,000	5,200
1987-10-23	2,650	2,650	2,560	2,590	139,000	5,180
1987-10-22	2,630	2,700	2,600	2,670	161,000	5,340
1987-10-21	2,700	2,700	2,560	2,600	216,000	5,200
1987-10-20	2,440	2,440	2,410	2,410	116,000	4,820
1987-10-19	2,630	2,720	2,590	2,720	277,000	5,440
1987-10-16	2,700	2,700	2,590	2,590	205,000	5,180
1987-10-15	2,670	2,730	2,640	2,670	248,000	5,340
1987-10-14	2,710	2,730	2,630	2,630	267,000	5,260
1987-10-13	2,680	2,760	2,680	2,700	394,000	5,400
1987-10-12	2,620	2,700	2,600	2,600	452,000	5,200
1987-10-09	2,750	2,760	2,550	2,580	627,000	5,160
1987-10-08	2,820	2,840	2,730	2,760	331,000	5,520
1987-10-07	2,760	2,900	2,750	2,780	591,000	5,560
1987-10-06	2,690	2,990	2,690	2,800	1,059,000	5,600
1987-10-05	2,850	2,850	2,660	2,700	963,000	5,400
1987-10-03	2,950	2,990	2,850	2,850	683,000	5,700
1987-10-02	3,000	3,060	2,880	2,950	2,097,000	5,900
1987-10-01	2,950	2,970	2,890	2,950	2,942,000	5,900
1987-09-30	2,430	2,590	2,420	2,590	803,000	5,180
1987-09-29	2,100	2,220	2,100	2,190	131,000	4,380
1987-09-28	1,980	2,070	1,980	2,040	45,000	4,080
1987-09-26	2,010	2,010	1,970	1,970	42,000	3,940
1987-09-25	2,000	2,060	1,980	2,050	68,000	4,100
1987-09-24	2,050	2,050	1,980	1,980	29,000	3,960
1987-09-22	2,040	2,050	2,000	2,050	49,000	4,100
1987-09-21	1,990	2,010	1,980	2,000	45,000	4,000
1987-09-18	2,100	2,110	1,980	1,990	90,000	3,980
1987-09-17	2,170	2,170	2,130	2,130	58,000	4,260
1987-09-16	2,210	2,210	2,170	2,170	39,000	4,340
1987-09-14	2,210	2,210	2,170	2,170	30,000	4,340
1987-09-11	2,260	2,260	2,200	2,230	178,000	4,460
1987-09-10	2,260	2,280	2,240	2,270	34,000	4,540
1987-09-09	2,270	2,300	2,240	2,240	34,000	4,480
1987-09-08	2,280	2,300	2,250	2,250	44,000	4,500
1987-09-07	2,320	2,320	2,280	2,300	41,000	4,600
1987-09-05	2,320	2,320	2,300	2,310	47,000	4,620
1987-09-04	2,310	2,330	2,310	2,310	133,000	4,620
1987-09-03	2,310	2,340	2,300	2,300	90,000	4,600
1987-09-02	2,330	2,340	2,290	2,300	86,000	4,600
1987-09-01	2,360	2,360	2,280	2,320	91,000	4,640
1987-08-31	2,300	2,450	2,300	2,430	61,000	4,860
1987-08-29	2,320	2,330	2,280	2,280	42,000	4,560
1987-08-28	2,420	2,420	2,300	2,310	64,000	4,620
1987-08-27	2,400	2,400	2,310	2,380	43,000	4,760
1987-08-26	2,320	2,450	2,320	2,380	61,000	4,760
1987-08-25	2,370	2,380	2,330	2,330	81,000	4,660
1987-08-24	2,390	2,390	2,250	2,250	130,000	4,500
1987-08-22	2,340	2,390	2,320	2,350	76,000	4,700
1987-08-21	2,420	2,420	2,370	2,370	36,000	4,740
1987-08-20	2,400	2,410	2,360	2,390	62,000	4,780
1987-08-19	2,470	2,470	2,400	2,400	39,000	4,800
1987-08-18	2,500	2,500	2,470	2,470	30,000	4,940
1987-08-17	2,500	2,550	2,470	2,540	132,000	5,080
1987-08-14	2,490	2,550	2,460	2,460	31,000	4,920
1987-08-13	2,460	2,550	2,460	2,550	35,000	5,100
1987-08-12	2,450	2,500	2,400	2,500	42,000	5,000
1987-08-11	2,540	2,540	2,380	2,450	47,000	4,900
1987-08-10	2,640	2,660	2,500	2,500	87,000	5,000
1987-08-07	2,380	2,600	2,380	2,600	254,000	5,200
1987-08-06	2,390	2,540	2,350	2,350	135,000	4,700
1987-08-05	2,280	2,390	2,260	2,350	134,000	4,700
1987-08-04	2,360	2,380	2,250	2,250	59,000	4,500
1987-08-03	2,390	2,390	2,350	2,390	30,000	4,780
1987-08-01	2,400	2,460	2,390	2,390	114,000	4,780
1987-07-31	2,500	2,510	2,360	2,360	145,000	4,720
1987-07-30	2,510	2,520	2,390	2,450	80,000	4,900
1987-07-29	2,530	2,620	2,470	2,500	216,000	5,000
1987-07-28	2,600	2,600	2,530	2,530	88,000	5,060
1987-07-27	2,600	2,650	2,530	2,640	80,000	5,280
1987-07-25	2,690	2,690	2,600	2,600	60,000	5,200
1987-07-24	2,650	2,660	2,610	2,650	100,000	5,300
1987-07-23	2,740	2,740	2,610	2,610	87,000	5,220
1987-07-22	2,700	2,810	2,600	2,600	325,000	5,200
1987-07-21	2,490	2,740	2,490	2,700	212,000	5,400
1987-07-20	2,600	2,610	2,510	2,570	111,000	5,140
1987-07-17	2,730	2,730	2,560	2,560	474,000	5,120
1987-07-16	2,840	2,850	2,730	2,770	543,000	5,540
1987-07-15	2,830	2,910	2,760	2,870	1,277,000	5,740
1987-07-14	2,810	2,920	2,720	2,810	2,044,000	5,620
1987-07-13	2,720	2,820	2,630	2,770	2,593,000	5,540
1987-07-10	2,440	2,700	2,430	2,600	1,955,000	5,200
1987-07-09	2,300	2,430	2,300	2,410	273,000	4,820
1987-07-08	2,390	2,420	2,270	2,290	69,000	4,580
1987-07-07	2,470	2,480	2,380	2,390	257,000	4,780
1987-07-06	2,300	2,470	2,280	2,450	719,000	4,900
1987-07-04	2,170	2,390	2,110	2,390	222,000	4,780
1987-07-03	2,260	2,290	2,200	2,210	135,000	4,420
1987-07-02	2,310	2,320	2,250	2,300	121,000	4,600
1987-07-01	2,320	2,350	2,300	2,310	151,000	4,620
1987-06-30	2,420	2,420	2,250	2,280	136,000	4,560
1987-06-29	2,420	2,460	2,380	2,380	302,000	4,760
1987-06-27	2,450	2,450	2,350	2,360	239,000	4,720
1987-06-26	2,410	2,440	2,390	2,410	353,000	4,820
1987-06-25	2,270	2,450	2,270	2,440	476,000	4,880
1987-06-24	2,360	2,390	2,300	2,300	167,000	4,600
1987-06-23	2,350	2,430	2,330	2,400	323,000	4,800
1987-06-22	2,490	2,490	2,400	2,400	589,000	4,800
1987-06-19	2,500	2,520	2,380	2,450	1,354,000	4,900
1987-06-18	2,450	2,450	2,300	2,440	634,000	4,880
1987-06-17	2,480	2,530	2,360	2,520	3,387,000	5,040
1987-06-16	2,110	2,450	2,110	2,440	1,152,000	4,880
1987-06-15	2,200	2,210	2,050	2,090	634,000	4,180
1987-06-12	2,280	2,360	2,210	2,280	901,000	4,560
1987-06-11	2,390	2,480	2,320	2,400	1,283,000	4,800
1987-06-10	2,360	2,510	2,320	2,350	3,477,000	4,700
1987-06-09	2,020	2,200	2,010	2,200	3,032,000	4,400
1987-06-08	1,810	2,020	1,750	2,020	1,844,000	4,040
1987-06-06	1,920	1,920	1,810	1,840	954,000	3,680
1987-06-05	1,910	2,040	1,850	1,890	3,590,000	3,780
1987-06-04	1,550	1,820	1,540	1,820	5,377,000	3,640
1987-06-03	1,470	1,540	1,430	1,520	4,542,000	3,040
1987-06-02	1,170	1,390	1,160	1,390	4,107,000	2,780
1987-06-01	1,050	1,190	1,040	1,190	932,000	2,380
1987-05-30	990	1,030	990	1,030	169,000	2,060
1987-05-29	990	990	980	980	81,000	1,960
1987-05-28	971	985	971	985	66,000	1,970
1987-05-27	960	966	950	962	19,000	1,924
1987-05-26	980	980	965	965	56,000	1,930
1987-05-25	970	991	970	990	69,000	1,980
1987-05-23	947	960	945	960	44,000	1,920
1987-05-22	943	950	940	941	47,000	1,882
1987-05-21	943	943	940	940	19,000	1,880
1987-05-20	955	960	940	943	26,000	1,886
1987-05-19	952	960	940	960	39,000	1,920
1987-05-18	963	963	953	953	35,000	1,906
1987-05-15	960	960	950	953	72,000	1,906
1987-05-14	960	965	952	955	22,000	1,910
1987-05-13	970	970	957	965	33,000	1,930
1987-05-12	961	962	950	960	27,000	1,920
1987-05-11	961	975	950	950	33,000	1,900
1987-05-08	985	985	950	951	72,000	1,902
1987-05-07	964	965	958	958	13,000	1,916
1987-05-06	985	985	956	960	70,000	1,920
1987-05-02	951	951	951	951	3,000	1,902
1987-05-01	951	960	940	940	26,000	1,880
1987-04-30	955	955	931	935	32,000	1,870
1987-04-28	979	979	979	979	1,000	1,958
1987-04-27	988	988	980	980	17,000	1,960
1987-04-25	987	990	984	988	21,000	1,976
1987-04-24	995	1,000	970	970	126,000	1,940
1987-04-23	950	1,000	950	993	76,000	1,986
1987-04-22	940	951	935	949	45,000	1,898
1987-04-21	965	965	940	940	32,000	1,880
1987-04-20	971	976	950	955	26,000	1,910
1987-04-17	926	965	925	965	49,000	1,930
1987-04-16	942	947	924	924	40,000	1,848
1987-04-15	955	960	941	941	42,000	1,882
1987-04-14	965	966	956	956	34,000	1,912
1987-04-13	965	969	965	965	21,000	1,930
1987-04-10	978	978	965	965	25,000	1,930
1987-04-09	970	980	967	980	16,000	1,960
1987-04-08	960	975	960	970	64,000	1,940
1987-04-07	973	973	958	960	37,000	1,920
1987-04-06	977	980	975	979	18,000	1,958
1987-04-04	965	970	955	958	26,000	1,916
1987-04-03	980	980	950	955	34,000	1,910
1987-04-02	955	970	950	970	55,000	1,940
1987-04-01	961	971	955	955	65,000	1,910
1987-03-31	950	961	950	961	19,000	1,922
1987-03-30	987	988	955	955	26,000	1,910
1987-03-28	1,010	1,010	991	991	39,000	1,982
1987-03-27	970	981	970	979	27,000	1,958
1987-03-26	970	976	955	976	64,000	1,952
1987-03-25	970	975	968	970	35,000	1,940
1987-03-24	971	1,000	971	971	36,000	1,942
1987-03-23	967	970	940	970	48,000	1,940
1987-03-20	966	985	966	967	40,000	1,934
1987-03-19	975	990	966	970	91,000	1,940
1987-03-18	986	999	965	970	79,000	1,940
1987-03-17	996	1,000	991	991	38,000	1,982
1987-03-16	989	1,000	985	1,000	37,000	2,000
1987-03-13	1,000	1,000	979	999	84,000	1,998
1987-03-12	1,030	1,030	1,000	1,010	24,000	2,020
1987-03-11	1,060	1,060	1,030	1,030	42,000	2,060
1987-03-10	1,050	1,050	1,030	1,030	58,000	2,060
1987-03-09	1,060	1,070	1,020	1,030	59,000	2,060
1987-03-07	1,060	1,070	1,050	1,050	65,000	2,100
1987-03-06	1,110	1,120	1,050	1,050	249,000	2,100
1987-03-05	1,020	1,160	1,010	1,100	598,000	2,200
1987-03-04	1,010	1,020	999	1,010	67,000	2,020
1987-03-03	1,030	1,040	1,010	1,020	49,000	2,040
1987-03-02	1,040	1,040	1,000	1,040	156,000	2,080
1987-02-28	991	1,050	991	1,000	113,000	2,000
1987-02-27	1,000	1,010	990	990	69,000	1,980
1987-02-26	1,030	1,030	1,000	1,010	111,000	2,020
1987-02-25	940	971	940	971	53,000	1,942
1987-02-24	981	981	946	946	47,000	1,892
1987-02-23	997	998	980	980	33,000	1,960
1987-02-20	1,020	1,020	990	992	71,000	1,984
1987-02-19	1,060	1,080	1,010	1,020	178,000	2,040
1987-02-18	985	1,050	977	1,050	410,000	2,100
1987-02-17	970	980	951	960	33,000	1,920
1987-02-16	988	995	970	970	58,000	1,940
1987-02-13	998	999	970	988	112,000	1,976
1987-02-12	980	1,000	976	994	171,000	1,988
1987-02-10	950	975	950	970	75,000	1,940
1987-02-09	918	920	918	920	7,000	1,840
1987-02-07	920	920	910	910	36,000	1,820
1987-02-06	921	921	911	911	45,000	1,822
1987-02-05	910	920	910	920	36,000	1,840
1987-02-04	950	950	920	920	35,000	1,840
1987-02-03	950	960	945	945	44,000	1,890
1987-02-02	942	950	940	950	31,000	1,900
1987-01-31	933	942	933	941	8,000	1,882
1987-01-30	950	950	931	931	25,000	1,862
1987-01-29	959	960	945	950	23,000	1,900
1987-01-28	960	971	960	960	41,000	1,920
1987-01-27	980	990	955	985	46,000	1,970
1987-01-26	981	984	980	980	22,000	1,960
1987-01-24	977	990	966	980	30,000	1,960
1987-01-23	940	967	940	967	60,000	1,934
1987-01-22	931	940	926	935	34,000	1,870
1987-01-21	931	932	910	930	45,000	1,860
1987-01-20	950	950	940	941	16,000	1,882
1987-01-19	960	970	950	950	32,000	1,900
1987-01-16	990	990	960	960	24,000	1,920
1987-01-14	975	990	975	990	28,000	1,980
1987-01-13	1,010	1,010	980	980	42,000	1,960
1987-01-12	1,010	1,020	995	1,020	97,000	2,040
1987-01-09	1,010	1,020	989	1,000	237,000	2,000
1987-01-08	979	1,020	970	1,020	245,000	2,040
1987-01-07	900	950	900	950	52,000	1,900
1987-01-06	880	900	880	899	36,000	1,798
1987-01-05	880	881	870	870	13,000	1,740

分割・併合履歴： [2015-09-28]1株→0.5株