2540 養命酒製造(株) の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-281,9502,0301,9501,98010,0003,960
1988-12-271,9802,0001,9501,95032,0003,900
1988-12-261,9502,0001,9501,99010,0003,980
1988-12-241,9802,0001,9501,9507,0003,900
1988-12-231,9501,9601,9101,95018,0003,900
1988-12-221,9801,9801,9501,96019,0003,920
1988-12-212,0502,0501,9501,95031,0003,900
1988-12-202,0502,0702,0102,01014,0004,020
1988-12-192,0802,0802,0502,05013,0004,100
1988-12-162,0902,1002,0802,08030,0004,160
1988-12-152,1002,1202,0802,08039,0004,160
1988-12-142,0502,1002,0502,08014,0004,160
1988-12-132,0702,1102,0602,11053,0004,220
1988-12-122,1302,1302,1302,1306,0004,260
1988-12-092,1002,1202,0802,08049,0004,160
1988-12-082,0802,1002,0502,10011,0004,200
1988-12-072,0902,1002,0702,08022,0004,160
1988-12-062,0902,0902,0902,09010,0004,180
1988-12-052,0902,1202,0902,09042,0004,180
1988-12-032,0902,0902,0902,0902,0004,180
1988-12-022,1002,1002,0802,08021,0004,160
1988-12-012,0802,1002,0802,08011,0004,160
1988-11-302,0802,1202,0702,07040,0004,140
1988-11-292,1002,1102,0602,06096,0004,120
1988-11-282,1702,2002,0802,08072,0004,160
1988-11-262,1802,1802,1302,16037,0004,320
1988-11-252,0902,2002,0902,12089,0004,240
1988-11-242,1102,1302,0902,09040,0004,180
1988-11-222,1402,1402,0602,11033,0004,220
1988-11-212,1002,1402,0902,09036,0004,180
1988-11-182,1002,1302,1002,10074,0004,200
1988-11-172,1902,1902,1002,10098,0004,200
1988-11-162,1602,2202,1402,210346,0004,420
1988-11-151,8502,1301,8502,120169,0004,240
1988-11-141,8101,8401,8101,83015,0003,660
1988-11-111,8601,8601,8201,84041,0003,680
1988-11-101,8501,8701,8401,84062,0003,680
1988-11-091,7501,8701,7501,81098,0003,620
1988-11-081,6601,6901,6501,69017,0003,380
1988-11-071,6101,6901,6001,69029,0003,380
1988-11-051,6101,6101,6001,60015,0003,200
1988-11-041,6101,6101,6001,610100,0003,220
1988-11-021,6801,6801,6001,60087,0003,200
1988-11-011,6701,6701,6601,66062,0003,320
1988-10-311,6601,6701,6501,66023,0003,320
1988-10-291,6701,6801,6601,66013,0003,320
1988-10-281,6901,6901,6601,67016,0003,340
1988-10-271,6701,6901,6601,66023,0003,320
1988-10-261,6901,6901,6601,67077,0003,340
1988-10-251,6801,6901,6801,6908,0003,380
1988-10-241,6801,7001,6801,6809,0003,360
1988-10-221,7101,7101,6601,68021,0003,360
1988-10-211,7101,7301,6501,65033,0003,300
1988-10-201,7001,7301,7001,70050,0003,400
1988-10-191,6901,6901,6901,69015,0003,380
1988-10-181,7101,7301,6901,69033,0003,380
1988-10-171,7401,7401,6901,69063,0003,380
1988-10-141,7901,7901,7401,74036,0003,480
1988-10-131,8001,8001,7901,79018,0003,580
1988-10-121,7901,7901,7901,79010,0003,580
1988-10-111,8001,8101,7801,80030,0003,600
1988-10-071,8301,8501,8001,80058,0003,600
1988-10-061,8101,8301,8101,8302,0003,660
1988-10-051,8301,8301,8001,80028,0003,600
1988-10-041,8701,8801,8401,8509,0003,700
1988-10-031,8401,8801,8401,8804,0003,760
1988-10-011,8801,8801,8301,8307,0003,660
1988-09-301,8101,8801,8001,85039,0003,700
1988-09-291,8601,8801,8001,80033,0003,600
1988-09-281,8501,8501,8301,83032,0003,660
1988-09-271,8601,8601,7301,73060,0003,460
1988-09-261,8501,8501,8201,84011,0003,680
1988-09-241,8901,8901,8701,8807,0003,760
1988-09-221,8901,9001,8401,890177,0003,780
1988-09-211,9001,9001,9001,90018,0003,800
1988-09-201,9901,9901,9001,90044,0003,800
1988-09-191,9701,9701,9301,9309,0003,860
1988-09-161,9601,9801,9301,98040,0003,960
1988-09-141,9501,9801,9501,98016,0003,960
1988-09-131,9602,0001,9401,94019,0003,880
1988-09-121,9401,9401,9301,9303,0003,860
1988-09-091,9801,9801,9301,93033,0003,860
1988-09-081,9602,0001,9601,96016,0003,920
1988-09-072,0002,0001,9501,95010,0003,900
1988-09-062,0202,0302,0202,03018,0004,060
1988-09-052,0402,0401,9301,93022,0003,860
1988-09-031,9001,9501,9001,94047,0003,880
1988-09-021,9501,9601,9401,94035,0003,880
1988-09-011,9601,9801,9201,92020,0003,840
1988-08-312,0002,0401,9502,00013,0004,000
1988-08-302,0602,0602,0002,00039,0004,000
1988-08-292,1302,1302,0202,02055,0004,040
1988-08-272,0502,1002,0102,01027,0004,020
1988-08-261,9901,9901,9201,95043,0003,900
1988-08-252,0102,0401,9801,98032,0003,960
1988-08-242,0302,0301,9902,01022,0004,020
1988-08-231,9902,0001,9902,00028,0004,000
1988-08-222,0502,0501,9902,04035,0004,080
1988-08-192,0302,0401,9902,04033,0004,080
1988-08-182,0002,0401,9902,04043,0004,080
1988-08-172,1002,1101,9901,99034,0003,980
1988-08-162,0202,0502,0102,05015,0004,100
1988-08-152,0702,1002,0502,05020,0004,100
1988-08-122,0602,1002,0602,06031,0004,120
1988-08-112,0202,1302,0202,10026,0004,200
1988-08-102,1302,2002,0102,010141,0004,020
1988-08-092,0402,2002,0402,090168,0004,180
1988-08-081,9902,0001,9801,99042,0003,980
1988-08-061,9501,9501,9001,90018,0003,800
1988-08-051,9101,9101,9001,9104,0003,820
1988-08-041,9101,9101,9101,9102,0003,820
1988-08-031,9101,9201,9101,91016,0003,820
1988-08-021,9001,9601,9001,90012,0003,800
1988-08-011,9001,9001,8701,90023,0003,800
1988-07-302,0002,0001,9401,94011,0003,880
1988-07-292,0002,0001,9702,00031,0004,000
1988-07-281,9401,9501,9401,95010,0003,900
1988-07-272,0002,0001,9401,95037,0003,900
1988-07-261,9001,9901,9001,99062,0003,980
1988-07-251,8001,8701,8001,87059,0003,740
1988-07-231,8001,8201,8001,81027,0003,620
1988-07-221,8501,8901,8101,81036,0003,620
1988-07-211,9001,9001,8401,85036,0003,700
1988-07-201,9801,9801,9001,90061,0003,800
1988-07-191,9702,0001,9601,97018,0003,940
1988-07-181,9302,0001,9301,97024,0003,940
1988-07-151,9501,9501,9301,93030,0003,860
1988-07-141,9501,9601,9301,96047,0003,920
1988-07-131,9801,9801,9501,95045,0003,900
1988-07-122,0102,0101,9801,98027,0003,960
1988-07-112,0002,0502,0002,01010,0004,020
1988-07-082,0202,0501,9502,00075,0004,000
1988-07-072,0102,0202,0002,02033,0004,040
1988-07-062,0202,0502,0002,00038,0004,000
1988-07-052,0302,0301,9901,99035,0003,980
1988-07-042,1002,1002,0402,04015,0004,080
1988-07-022,1002,1002,0702,10012,0004,200
1988-07-012,0002,0501,9902,050103,0004,100
1988-06-302,0902,0902,0002,01054,0004,020
1988-06-292,1002,1002,0702,09038,0004,180
1988-06-282,1302,1302,1002,10050,0004,200
1988-06-272,2002,2002,1302,13050,0004,260
1988-06-252,2002,2002,1602,16021,0004,320
1988-06-242,2002,2002,1802,18062,0004,360
1988-06-232,2802,2802,2002,20048,0004,400
1988-06-222,3402,3402,2302,23060,0004,460
1988-06-212,2002,3102,2002,31034,0004,620
1988-06-202,2002,2002,2002,20032,0004,400
1988-06-172,2102,2102,2002,20033,0004,400
1988-06-162,2002,2102,2002,20015,0004,400
1988-06-152,2202,2502,2002,20040,0004,400
1988-06-142,2302,2302,2002,20020,0004,400
1988-06-132,2202,2602,2202,22048,0004,440
1988-06-102,2602,2802,2602,26056,0004,520
1988-06-092,3102,3302,2502,25085,0004,500
1988-06-082,2002,3402,2002,33085,0004,660
1988-06-072,2002,2102,2002,20012,0004,400
1988-06-062,1802,2002,1802,20026,0004,400
1988-06-042,1902,2002,1802,18034,0004,360
1988-06-032,2102,2102,1802,18036,0004,360
1988-06-022,2002,2202,2002,22010,0004,440
1988-06-012,1602,2402,1602,18033,0004,360
1988-05-312,2002,2002,1602,18068,0004,360
1988-05-302,2402,2402,1802,180128,0004,360
1988-05-282,2302,2402,2202,22023,0004,440
1988-05-272,2502,2602,2302,23061,0004,460
1988-05-262,2602,2602,2502,25052,0004,500
1988-05-252,2702,2702,2502,25020,0004,500
1988-05-242,2602,2602,2502,25031,0004,500
1988-05-232,2902,2902,2502,26058,0004,520
1988-05-202,2602,2602,2502,25052,0004,500
1988-05-192,2602,3002,2502,25030,0004,500
1988-05-182,2702,2702,2702,27039,0004,540
1988-05-172,2702,2802,2702,27016,0004,540
1988-05-162,3502,3502,2702,29028,0004,580
1988-05-132,2902,3202,2502,320120,0004,640
1988-05-122,2702,2702,2502,25041,0004,500
1988-05-112,2702,2802,2602,28017,0004,560
1988-05-102,2802,2802,2302,27043,0004,540
1988-05-092,3402,3402,2802,30048,0004,600
1988-05-072,3302,3302,3002,30037,0004,600
1988-05-062,3702,3802,3202,35069,0004,700
1988-05-022,4002,4002,3502,38052,0004,760
1988-04-302,3802,3802,3402,38061,0004,760
1988-04-282,4102,4102,3002,300109,0004,600
1988-04-272,2702,4202,2702,370319,0004,740
1988-04-262,2802,2802,2502,28060,0004,560
1988-04-252,2802,2802,2302,23072,0004,460
1988-04-232,2602,2702,2502,27034,0004,540
1988-04-222,2902,3002,2502,27034,0004,540
1988-04-212,2502,2902,2402,29051,0004,580
1988-04-202,2302,2502,2202,25080,0004,500
1988-04-192,2502,2502,2202,25055,0004,500
1988-04-182,2702,2702,2302,25057,0004,500
1988-04-152,2502,2502,2202,23074,0004,460
1988-04-142,2502,2602,2502,26035,0004,520
1988-04-132,2702,2902,2502,27031,0004,540
1988-04-122,2602,2802,2502,25057,0004,500
1988-04-112,2702,3002,2602,26021,0004,520
1988-04-082,2702,2702,2502,25049,0004,500
1988-04-072,2602,3202,2502,27040,0004,540
1988-04-062,2702,2902,2502,25063,0004,500
1988-04-052,2702,3002,2602,26061,0004,520
1988-04-042,2802,2802,2502,25077,0004,500
1988-04-022,2702,2902,2702,2709,0004,540
1988-04-012,2902,3002,2602,30079,0004,600
1988-03-312,2802,3002,2802,29030,0004,580
1988-03-302,2802,3202,2602,26052,0004,520
1988-03-292,2902,3002,2702,30094,0004,600
1988-03-282,2802,3002,2802,28073,0004,560
1988-03-262,2802,3202,2802,30086,0004,600
1988-03-252,3802,3802,3102,31079,0004,620
1988-03-242,2802,4502,2802,400154,0004,800
1988-03-232,3002,3202,2802,28035,0004,560
1988-03-222,3502,3502,2802,28053,0004,560
1988-03-182,3302,3502,2802,31046,0004,620
1988-03-172,2902,3302,2802,33039,0004,660
1988-03-162,2702,3002,2702,28060,0004,560
1988-03-152,2702,3202,2702,30034,0004,600
1988-03-142,3302,3302,2802,32029,0004,640
1988-03-112,3302,3302,2502,26098,0004,520
1988-03-102,2902,3602,2502,330244,0004,660
1988-03-092,3102,3402,3002,31068,0004,620
1988-03-082,3602,3602,3002,30091,0004,600
1988-03-072,4202,4202,3502,35045,0004,700
1988-03-052,3802,3802,3502,38045,0004,760
1988-03-042,4002,4002,3602,36044,0004,720
1988-03-032,3902,4002,3502,35032,0004,700
1988-03-022,4102,4202,3802,39038,0004,780
1988-03-012,5302,5302,4002,40097,0004,800
1988-02-292,4102,5402,4002,500218,0005,000
1988-02-272,3502,4002,3502,40049,0004,800
1988-02-262,3902,4602,3602,370130,0004,740
1988-02-252,4902,5402,3902,39080,0004,780
1988-02-242,6102,6102,4702,550271,0005,100
1988-02-232,6202,7502,5502,5601,288,0005,120
1988-02-222,2802,6302,2802,630708,0005,260
1988-02-192,2202,3002,2202,28087,0004,560
1988-02-182,2402,2702,2002,24059,0004,480
1988-02-172,2502,2502,2102,23048,0004,460
1988-02-162,2802,2802,2102,27054,0004,540
1988-02-152,2902,2902,2502,25025,0004,500
1988-02-122,2602,3002,2002,29057,0004,580
1988-02-102,2502,2902,2202,29034,0004,580
1988-02-092,2802,2802,2302,23025,0004,460
1988-02-082,2802,3002,2402,25037,0004,500
1988-02-062,2602,2802,2102,25040,0004,500
1988-02-052,3002,3002,2702,28034,0004,560
1988-02-042,2702,3002,2502,30031,0004,600
1988-02-032,3002,3002,2402,25068,0004,500
1988-02-022,2902,3002,2802,28030,0004,560
1988-02-012,3502,3502,2802,28036,0004,560
1988-01-302,3302,3502,3102,31036,0004,620
1988-01-292,3002,3502,2802,34078,0004,680
1988-01-282,2802,3002,2702,28071,0004,560
1988-01-272,3102,3102,2702,280117,0004,560
1988-01-262,3202,3302,2702,30086,0004,600
1988-01-252,3202,3702,3002,31049,0004,620
1988-01-232,2802,3502,2802,35063,0004,700
1988-01-222,3102,3202,3002,30021,0004,600
1988-01-212,3002,3502,3002,33040,0004,660
1988-01-202,4002,4002,3502,35027,0004,700
1988-01-192,4102,4402,3202,32043,0004,640
1988-01-182,4502,4502,4002,43015,0004,860
1988-01-142,3102,4702,3002,39068,0004,780
1988-01-132,3202,3502,2402,300151,0004,600
1988-01-122,4102,4302,3602,36051,0004,720
1988-01-112,4502,4902,3802,41037,0004,820
1988-01-082,5002,5302,4002,410135,0004,820
1988-01-072,6002,6002,4902,530249,0005,060
1988-01-062,4902,6002,4602,600336,0005,200
1988-01-052,4002,4802,3702,450285,0004,900
1988-01-042,3202,4202,3202,400177,0004,800

分割・併合履歴 : [2015-09-28]1株→0.5株