2540 養命酒製造(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	2,490	2,570	2,490	2,570	17,000	5,140
1989-12-28	2,530	2,550	2,510	2,540	43,000	5,080
1989-12-27	2,530	2,550	2,500	2,500	50,000	5,000
1989-12-26	2,540	2,590	2,490	2,490	58,000	4,980
1989-12-25	2,600	2,600	2,550	2,590	31,000	5,180
1989-12-22	2,600	2,600	2,590	2,600	13,000	5,200
1989-12-21	2,600	2,610	2,600	2,600	24,000	5,200
1989-12-20	2,620	2,650	2,600	2,640	71,000	5,280
1989-12-19	2,630	2,690	2,630	2,650	53,000	5,300
1989-12-18	2,660	2,700	2,650	2,660	96,000	5,320
1989-12-15	2,650	2,690	2,650	2,660	38,000	5,320
1989-12-14	2,690	2,690	2,670	2,670	47,000	5,340
1989-12-13	2,690	2,700	2,680	2,680	47,000	5,360
1989-12-12	2,710	2,710	2,690	2,690	116,000	5,380
1989-12-11	2,700	2,710	2,690	2,710	100,000	5,420
1989-12-08	2,670	2,700	2,670	2,690	161,000	5,380
1989-12-07	2,660	2,700	2,660	2,670	55,000	5,340
1989-12-06	2,680	2,700	2,670	2,670	98,000	5,340
1989-12-05	2,700	2,720	2,660	2,700	94,000	5,400
1989-12-04	2,730	2,730	2,650	2,650	164,000	5,300
1989-12-01	2,600	2,730	2,600	2,700	283,000	5,400
1989-11-30	2,570	2,600	2,550	2,600	51,000	5,200
1989-11-29	2,500	2,560	2,500	2,560	47,000	5,120
1989-11-28	2,540	2,540	2,500	2,540	49,000	5,080
1989-11-27	2,540	2,560	2,480	2,540	15,000	5,080
1989-11-24	2,490	2,540	2,450	2,540	78,000	5,080
1989-11-22	2,450	2,530	2,440	2,440	112,000	4,880
1989-11-21	2,450	2,470	2,450	2,460	27,000	4,920
1989-11-20	2,460	2,460	2,460	2,460	22,000	4,920
1989-11-17	2,460	2,500	2,430	2,500	74,000	5,000
1989-11-16	2,480	2,500	2,440	2,500	63,000	5,000
1989-11-15	2,520	2,550	2,520	2,520	47,000	5,040
1989-11-14	2,600	2,600	2,520	2,520	43,000	5,040
1989-11-13	2,540	2,610	2,540	2,610	51,000	5,220
1989-11-10	2,580	2,620	2,580	2,580	36,000	5,160
1989-11-09	2,660	2,660	2,550	2,570	23,000	5,140
1989-11-08	2,650	2,700	2,620	2,700	29,000	5,400
1989-11-07	2,610	2,650	2,610	2,650	45,000	5,300
1989-11-06	2,690	2,690	2,640	2,650	20,000	5,300
1989-11-02	2,700	2,710	2,670	2,700	165,000	5,400
1989-11-01	2,700	2,740	2,690	2,710	106,000	5,420
1989-10-31	2,730	2,780	2,720	2,720	255,000	5,440
1989-10-30	2,730	2,740	2,690	2,690	261,000	5,380
1989-10-27	2,660	2,760	2,630	2,750	399,000	5,500
1989-10-26	2,570	2,720	2,570	2,700	118,000	5,400
1989-10-25	2,620	2,640	2,600	2,600	79,000	5,200
1989-10-24	2,670	2,680	2,630	2,660	39,000	5,320
1989-10-23	2,700	2,700	2,640	2,680	110,000	5,360
1989-10-20	2,680	2,690	2,630	2,690	183,000	5,380
1989-10-19	2,650	2,680	2,630	2,680	97,000	5,360
1989-10-18	2,690	2,700	2,620	2,670	147,000	5,340
1989-10-17	2,740	2,740	2,680	2,690	119,000	5,380
1989-10-16	2,690	2,710	2,650	2,710	126,000	5,420
1989-10-13	2,730	2,800	2,710	2,770	434,000	5,540
1989-10-12	2,750	2,750	2,660	2,690	113,000	5,380
1989-10-11	2,750	2,760	2,710	2,750	245,000	5,500
1989-10-09	2,840	2,840	2,670	2,790	116,000	5,580
1989-10-06	2,790	2,800	2,720	2,800	126,000	5,600
1989-10-05	2,860	2,860	2,770	2,830	631,000	5,660
1989-10-04	2,790	2,890	2,750	2,840	1,972,000	5,680
1989-10-03	2,690	2,750	2,670	2,750	1,130,000	5,500
1989-10-02	2,660	2,710	2,610	2,660	461,000	5,320
1989-09-29	2,600	2,720	2,600	2,660	2,616,000	5,320
1989-09-28	2,570	2,570	2,540	2,570	201,000	5,140
1989-09-27	2,570	2,570	2,520	2,570	145,000	5,140
1989-09-26	2,570	2,590	2,530	2,570	379,000	5,140
1989-09-25	2,580	2,580	2,510	2,580	60,000	5,160
1989-09-22	2,590	2,640	2,500	2,500	1,239,000	5,000
1989-09-21	2,460	2,580	2,430	2,580	494,000	5,160
1989-09-20	2,470	2,470	2,430	2,470	25,000	4,940
1989-09-19	2,490	2,490	2,420	2,490	109,000	4,980
1989-09-18	2,500	2,530	2,500	2,500	38,000	5,000
1989-09-14	2,520	2,580	2,500	2,570	131,000	5,140
1989-09-13	2,510	2,560	2,510	2,540	75,000	5,080
1989-09-12	2,520	2,590	2,500	2,590	75,000	5,180
1989-09-11	2,600	2,640	2,540	2,540	297,000	5,080
1989-09-08	2,500	2,620	2,500	2,620	321,000	5,240
1989-09-07	2,540	2,560	2,450	2,500	171,000	5,000
1989-09-06	2,640	2,660	2,550	2,560	711,000	5,120
1989-09-05	2,560	2,670	2,530	2,630	902,000	5,260
1989-09-04	2,610	2,620	2,560	2,600	186,000	5,200
1989-09-01	2,570	2,650	2,560	2,630	1,384,000	5,260
1989-08-31	2,560	2,570	2,460	2,570	446,000	5,140
1989-08-30	2,550	2,560	2,520	2,560	296,000	5,120
1989-08-29	2,420	2,600	2,420	2,500	685,000	5,000
1989-08-28	2,560	2,560	2,440	2,450	479,000	4,900
1989-08-25	2,560	2,630	2,530	2,530	2,400,000	5,060
1989-08-24	2,480	2,580	2,450	2,580	1,334,000	5,160
1989-08-23	2,450	2,490	2,430	2,470	902,000	4,940
1989-08-22	2,390	2,460	2,360	2,430	588,000	4,860
1989-08-21	2,310	2,410	2,310	2,390	242,000	4,780
1989-08-18	2,300	2,320	2,230	2,320	232,000	4,640
1989-08-17	2,370	2,390	2,310	2,340	189,000	4,680
1989-08-16	2,430	2,440	2,380	2,410	676,000	4,820
1989-08-15	2,290	2,440	2,280	2,430	1,538,000	4,860
1989-08-14	2,130	2,310	2,110	2,300	584,000	4,600
1989-08-11	2,080	2,130	2,040	2,130	193,000	4,260
1989-08-10	1,990	2,060	1,990	2,060	119,000	4,120
1989-08-09	1,970	2,000	1,930	1,990	28,000	3,980
1989-08-08	1,970	1,970	1,950	1,970	20,000	3,940
1989-08-07	1,940	1,990	1,940	1,970	12,000	3,940
1989-08-04	1,950	1,950	1,950	1,950	4,000	3,900
1989-08-03	1,980	1,990	1,950	1,950	11,000	3,900
1989-08-02	1,970	1,990	1,960	1,970	12,000	3,940
1989-08-01	1,970	1,980	1,970	1,980	22,000	3,960
1989-07-31	1,970	1,990	1,970	1,990	13,000	3,980
1989-07-28	1,980	1,980	1,950	1,970	19,000	3,940
1989-07-27	1,990	1,990	1,950	1,950	24,000	3,900
1989-07-26	1,990	1,990	1,980	1,990	13,000	3,980
1989-07-25	1,990	2,000	1,980	1,980	7,000	3,960
1989-07-24	1,940	2,000	1,940	2,000	9,000	4,000
1989-07-21	1,920	2,000	1,920	2,000	27,000	4,000
1989-07-20	1,920	2,000	1,920	2,000	30,000	4,000
1989-07-19	1,940	1,940	1,910	1,910	22,000	3,820
1989-07-18	1,950	1,950	1,910	1,910	7,000	3,820
1989-07-17	1,980	1,980	1,950	1,950	15,000	3,900
1989-07-14	2,020	2,020	1,980	1,980	12,000	3,960
1989-07-13	2,000	2,000	1,930	2,000	62,000	4,000
1989-07-12	2,070	2,070	2,000	2,000	60,000	4,000
1989-07-11	2,120	2,120	2,040	2,070	99,000	4,140
1989-07-10	2,160	2,180	2,100	2,120	332,000	4,240
1989-07-07	2,020	2,170	2,020	2,130	327,000	4,260
1989-07-06	1,940	2,010	1,940	2,000	220,000	4,000
1989-07-05	1,920	1,940	1,920	1,920	14,000	3,840
1989-07-04	1,910	1,910	1,900	1,900	27,000	3,800
1989-07-03	1,880	1,900	1,880	1,900	12,000	3,800
1989-06-30	1,870	1,880	1,870	1,880	8,000	3,760
1989-06-29	1,920	1,950	1,880	1,880	11,000	3,760
1989-06-28	1,960	1,960	1,930	1,950	89,000	3,900
1989-06-27	1,970	1,970	1,940	1,940	108,000	3,880
1989-06-26	1,890	1,900	1,880	1,880	13,000	3,760
1989-06-23	1,850	1,870	1,850	1,860	32,000	3,720
1989-06-22	1,850	1,850	1,810	1,810	55,000	3,620
1989-06-21	1,850	1,860	1,830	1,850	58,000	3,700
1989-06-20	1,860	1,860	1,850	1,850	2,000	3,700
1989-06-19	1,860	1,860	1,860	1,860	5,000	3,720
1989-06-16	1,900	1,900	1,880	1,880	8,000	3,760
1989-06-15	1,880	1,880	1,880	1,880	2,000	3,760
1989-06-14	1,930	1,930	1,920	1,930	8,000	3,860
1989-06-13	1,930	1,930	1,930	1,930	21,000	3,860
1989-06-12	1,970	1,970	1,910	1,910	52,000	3,820
1989-06-09	1,950	1,970	1,950	1,970	19,000	3,940
1989-06-08	1,950	1,950	1,950	1,950	7,000	3,900
1989-06-07	1,970	1,970	1,950	1,950	14,000	3,900
1989-06-06	1,970	1,990	1,970	1,970	38,000	3,940
1989-06-05	1,970	2,000	1,970	2,000	77,000	4,000
1989-06-02	1,950	1,970	1,950	1,970	39,000	3,940
1989-06-01	2,020	2,020	1,920	1,950	43,000	3,900
1989-05-31	1,900	2,020	1,900	2,020	68,000	4,040
1989-05-30	1,870	1,900	1,870	1,900	76,000	3,800
1989-05-29	1,860	1,870	1,860	1,870	39,000	3,740
1989-05-26	1,860	1,860	1,850	1,850	38,000	3,700
1989-05-25	1,860	1,860	1,850	1,850	54,000	3,700
1989-05-24	1,860	1,860	1,850	1,860	35,000	3,720
1989-05-23	1,860	1,860	1,850	1,860	42,000	3,720
1989-05-22	1,870	1,870	1,860	1,860	25,000	3,720
1989-05-19	1,860	1,870	1,860	1,870	35,000	3,740
1989-05-18	1,870	1,870	1,850	1,860	52,000	3,720
1989-05-17	1,880	1,880	1,870	1,870	21,000	3,740
1989-05-16	1,870	1,870	1,870	1,870	6,000	3,740
1989-05-15	1,880	1,880	1,870	1,870	31,000	3,740
1989-05-12	1,900	1,900	1,880	1,880	20,000	3,760
1989-05-11	1,900	1,900	1,880	1,900	10,000	3,800
1989-05-09	1,900	1,900	1,900	1,900	33,000	3,800
1989-05-08	1,920	1,920	1,880	1,880	43,000	3,760
1989-05-02	1,900	1,910	1,880	1,900	28,000	3,800
1989-04-28	1,910	1,910	1,880	1,880	31,000	3,760
1989-04-27	1,900	1,910	1,900	1,900	31,000	3,800
1989-04-26	1,860	1,900	1,860	1,880	39,000	3,760
1989-04-25	1,850	1,870	1,850	1,870	22,000	3,740
1989-04-24	1,880	1,880	1,850	1,850	20,000	3,700
1989-04-21	1,880	1,900	1,880	1,900	31,000	3,800
1989-04-20	1,890	1,890	1,880	1,880	12,000	3,760
1989-04-19	1,900	1,910	1,900	1,910	20,000	3,820
1989-04-18	1,900	1,900	1,900	1,900	9,000	3,800
1989-04-17	1,940	1,940	1,920	1,920	7,000	3,840
1989-04-14	1,890	1,900	1,890	1,890	15,000	3,780
1989-04-13	1,900	1,900	1,880	1,890	8,000	3,780
1989-04-12	1,920	1,920	1,890	1,890	17,000	3,780
1989-04-11	1,900	1,900	1,890	1,890	27,000	3,780
1989-04-10	1,930	1,930	1,910	1,910	10,000	3,820
1989-04-07	1,900	1,930	1,900	1,910	36,000	3,820
1989-04-06	1,900	1,930	1,900	1,930	40,000	3,860
1989-04-05	1,950	1,950	1,900	1,900	15,000	3,800
1989-04-04	1,910	1,940	1,900	1,930	126,000	3,860
1989-04-03	1,960	1,960	1,900	1,930	55,000	3,860
1989-03-31	1,950	1,950	1,950	1,950	15,000	3,900
1989-03-30	1,940	1,950	1,940	1,950	6,000	3,900
1989-03-29	1,910	1,950	1,910	1,930	12,000	3,860
1989-03-28	2,000	2,000	1,900	1,900	21,000	3,800
1989-03-27	1,980	2,000	1,980	2,000	20,000	4,000
1989-03-24	2,000	2,030	2,000	2,030	38,000	4,060
1989-03-23	1,940	2,000	1,940	1,970	15,000	3,940
1989-03-22	1,980	1,980	1,940	1,940	15,000	3,880
1989-03-20	2,020	2,040	1,980	1,980	21,000	3,960
1989-03-17	2,070	2,070	1,990	1,990	43,000	3,980
1989-03-16	2,000	2,050	1,980	2,050	27,000	4,100
1989-03-15	2,090	2,090	1,970	1,990	41,000	3,980
1989-03-14	2,090	2,090	2,050	2,050	29,000	4,100
1989-03-13	2,050	2,100	2,050	2,070	23,000	4,140
1989-03-10	2,080	2,100	2,080	2,090	36,000	4,180
1989-03-09	2,100	2,100	2,030	2,100	48,000	4,200
1989-03-08	2,100	2,130	2,100	2,100	58,000	4,200
1989-03-07	2,130	2,160	2,030	2,100	105,000	4,200
1989-03-06	2,160	2,180	2,140	2,150	73,000	4,300
1989-03-03	2,140	2,200	2,130	2,140	229,000	4,280
1989-03-02	2,060	2,100	2,060	2,100	128,000	4,200
1989-03-01	2,050	2,060	2,010	2,050	70,000	4,100
1989-02-28	1,990	2,020	1,960	2,010	66,000	4,020
1989-02-27	1,940	2,000	1,940	2,000	54,000	4,000
1989-02-23	1,900	1,950	1,900	1,920	35,000	3,840
1989-02-22	1,850	1,860	1,850	1,860	22,000	3,720
1989-02-21	1,920	1,920	1,870	1,870	18,000	3,740
1989-02-20	1,850	1,910	1,850	1,910	21,000	3,820
1989-02-17	1,830	1,890	1,830	1,850	13,000	3,700
1989-02-16	1,840	1,860	1,830	1,840	47,000	3,680
1989-02-15	1,860	1,870	1,840	1,840	42,000	3,680
1989-02-14	1,890	1,890	1,850	1,890	26,000	3,780
1989-02-13	1,910	1,930	1,900	1,900	22,000	3,800
1989-02-10	1,930	1,930	1,910	1,910	49,000	3,820
1989-02-09	1,920	1,930	1,910	1,930	36,000	3,860
1989-02-08	1,910	1,930	1,910	1,910	42,000	3,820
1989-02-07	1,920	1,930	1,910	1,910	11,000	3,820
1989-02-06	1,940	1,940	1,910	1,910	17,000	3,820
1989-02-03	1,930	1,940	1,930	1,940	32,000	3,880
1989-02-02	1,930	1,950	1,920	1,930	28,000	3,860
1989-02-01	1,930	1,960	1,930	1,930	49,000	3,860
1989-01-31	1,950	1,960	1,930	1,930	32,000	3,860
1989-01-30	1,930	1,950	1,930	1,950	43,000	3,900
1989-01-28	1,950	1,950	1,930	1,930	40,000	3,860
1989-01-27	1,950	1,950	1,940	1,950	61,000	3,900
1989-01-26	1,950	1,960	1,940	1,950	41,000	3,900
1989-01-25	1,940	1,970	1,930	1,930	32,000	3,860
1989-01-24	1,960	1,970	1,920	1,920	19,000	3,840
1989-01-23	1,950	1,970	1,950	1,960	12,000	3,920
1989-01-20	1,940	1,970	1,940	1,950	42,000	3,900
1989-01-19	1,980	1,980	1,940	1,940	38,000	3,880
1989-01-18	1,950	1,980	1,950	1,950	21,000	3,900
1989-01-17	1,980	1,980	1,950	1,950	21,000	3,900
1989-01-13	1,990	1,990	1,950	1,980	16,000	3,960
1989-01-12	1,940	1,970	1,940	1,970	23,000	3,940
1989-01-11	1,940	1,980	1,940	1,970	42,000	3,940
1989-01-10	1,940	1,940	1,940	1,940	10,000	3,880
1989-01-09	1,940	1,990	1,910	1,990	29,000	3,980
1989-01-06	1,960	1,960	1,950	1,960	14,000	3,920
1989-01-05	1,970	1,990	1,960	1,960	30,000	3,920
1989-01-04	1,970	1,990	1,960	1,960	4,000	3,920

分割・併合履歴： [2015-09-28]1株→0.5株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30