2540 養命酒製造(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	1,000	1,010	994	994	156,000	1,988
1992-12-29	960	995	950	995	217,000	1,990
1992-12-28	960	960	949	950	82,000	1,900
1992-12-25	939	950	931	950	101,000	1,900
1992-12-24	979	980	949	949	53,000	1,898
1992-12-22	930	979	920	970	255,000	1,940
1992-12-21	930	940	925	940	61,000	1,880
1992-12-18	895	910	894	910	76,000	1,820
1992-12-17	900	900	883	885	22,000	1,770
1992-12-16	926	926	900	910	59,000	1,820
1992-12-15	909	930	906	927	134,000	1,854
1992-12-14	890	919	883	905	177,000	1,810
1992-12-11	883	889	883	883	58,000	1,766
1992-12-10	874	890	874	883	98,000	1,766
1992-12-09	874	875	860	860	26,000	1,720
1992-12-08	840	875	840	875	98,000	1,750
1992-12-07	840	845	836	836	32,000	1,672
1992-12-04	850	850	835	835	33,000	1,670
1992-12-03	811	860	810	860	61,000	1,720
1992-12-02	807	810	807	810	20,000	1,620
1992-12-01	811	820	810	815	6,000	1,630
1992-11-30	820	820	800	810	18,000	1,620
1992-11-27	820	820	808	810	46,000	1,620
1992-11-26	790	810	790	810	30,000	1,620
1992-11-25	790	790	780	790	4,000	1,580
1992-11-24	791	791	781	781	11,000	1,562
1992-11-20	771	771	771	771	1,000	1,542
1992-11-19	771	771	760	760	3,000	1,520
1992-11-18	740	781	740	781	23,000	1,562
1992-11-17	760	760	749	749	5,000	1,498
1992-11-16	763	763	763	763	1,000	1,526
1992-11-13	780	780	780	780	2,000	1,560
1992-11-12	773	780	771	780	8,000	1,560
1992-11-11	780	780	771	771	7,000	1,542
1992-11-10	780	780	774	776	10,000	1,552
1992-11-09	800	800	781	781	9,000	1,562
1992-11-06	811	811	801	801	3,000	1,602
1992-11-05	805	809	805	809	8,000	1,618
1992-11-04	807	816	806	816	6,000	1,632
1992-11-02	807	815	805	805	13,000	1,610
1992-10-30	809	819	806	806	7,000	1,612
1992-10-29	819	819	819	819	4,000	1,638
1992-10-28	817	817	805	805	8,000	1,610
1992-10-27	817	817	817	817	1,000	1,634
1992-10-23	817	817	805	805	9,000	1,610
1992-10-22	819	819	805	805	3,000	1,610
1992-10-21	805	820	805	820	4,000	1,640
1992-10-20	800	800	800	800	3,000	1,600
1992-10-19	820	820	818	819	17,000	1,638
1992-10-16	825	830	823	823	8,000	1,646
1992-10-15	824	824	820	820	3,000	1,640
1992-10-14	811	827	811	827	18,000	1,654
1992-10-13	815	815	800	802	18,000	1,604
1992-10-12	820	820	820	820	1,000	1,640
1992-10-09	801	820	800	820	15,000	1,640
1992-10-08	800	800	800	800	1,000	1,600
1992-10-07	790	820	790	820	14,000	1,640
1992-10-06	796	797	796	797	12,000	1,594
1992-10-05	802	802	796	800	7,000	1,600
1992-10-02	817	818	801	802	13,000	1,604
1992-10-01	840	840	838	838	3,000	1,676
1992-09-30	840	850	840	850	2,000	1,700
1992-09-29	845	845	840	840	41,000	1,680
1992-09-28	849	849	840	840	8,000	1,680
1992-09-25	850	860	840	840	42,000	1,680
1992-09-24	846	852	846	846	9,000	1,692
1992-09-22	845	855	845	845	19,000	1,690
1992-09-21	841	845	841	845	2,000	1,690
1992-09-18	862	862	840	840	18,000	1,680
1992-09-17	850	861	840	861	45,000	1,722
1992-09-16	866	870	850	850	57,000	1,700
1992-09-14	875	875	865	865	24,000	1,730
1992-09-11	880	880	865	865	82,000	1,730
1992-09-10	850	895	850	880	123,000	1,760
1992-09-09	830	840	830	840	16,000	1,680
1992-09-08	840	843	831	835	50,000	1,670
1992-09-07	832	845	831	844	86,000	1,688
1992-09-03	752	755	752	752	16,000	1,504
1992-09-02	800	800	775	780	30,000	1,560
1992-09-01	800	820	800	800	42,000	1,600
1992-08-31	819	820	810	820	28,000	1,640
1992-08-28	770	815	761	800	49,000	1,600
1992-08-27	735	760	725	750	45,000	1,500
1992-08-26	721	731	721	730	13,000	1,460
1992-08-25	740	740	711	720	16,000	1,440
1992-08-24	720	740	720	740	39,000	1,480
1992-08-21	679	700	679	700	20,000	1,400
1992-08-20	651	670	650	670	23,000	1,340
1992-08-19	650	650	635	635	9,000	1,270
1992-08-18	650	650	630	630	15,000	1,260
1992-08-17	642	650	642	650	5,000	1,300
1992-08-14	610	630	610	630	13,000	1,260
1992-08-13	610	629	610	615	27,000	1,230
1992-08-12	621	623	613	613	35,000	1,226
1992-08-11	640	640	620	621	24,000	1,242
1992-08-10	680	680	631	640	63,000	1,280
1992-08-07	700	701	670	680	30,000	1,360
1992-08-06	734	734	725	730	6,000	1,460
1992-08-05	735	735	729	729	10,000	1,458
1992-08-04	710	735	710	735	46,000	1,470
1992-08-03	710	710	700	710	19,000	1,420
1992-07-31	685	702	682	700	17,000	1,400
1992-07-30	700	700	680	680	43,000	1,360
1992-07-29	709	710	690	691	49,000	1,382
1992-07-28	740	740	710	710	19,000	1,420
1992-07-27	741	750	730	730	33,000	1,460
1992-07-24	760	760	730	731	18,000	1,462
1992-07-23	740	750	740	750	25,000	1,500
1992-07-22	790	790	760	760	7,000	1,520
1992-07-21	780	780	780	780	8,000	1,560
1992-07-20	802	802	780	780	9,000	1,560
1992-07-17	801	808	801	808	8,000	1,616
1992-07-16	810	810	802	802	3,000	1,604
1992-07-15	811	815	802	802	15,000	1,604
1992-07-14	810	820	810	811	13,000	1,622
1992-07-13	825	825	802	802	10,000	1,604
1992-07-10	830	830	825	825	6,000	1,650
1992-07-09	830	835	829	830	8,000	1,660
1992-07-08	835	839	835	839	22,000	1,678
1992-07-07	839	839	835	835	4,000	1,670
1992-07-06	850	850	840	840	8,000	1,680
1992-07-03	840	840	840	840	11,000	1,680
1992-07-02	800	820	800	820	15,000	1,640
1992-07-01	810	810	796	796	8,000	1,592
1992-06-30	790	791	780	790	16,000	1,580
1992-06-29	809	809	800	800	5,000	1,600
1992-06-26	803	810	790	800	44,000	1,600
1992-06-25	783	785	780	785	9,000	1,570
1992-06-24	790	790	785	785	9,000	1,570
1992-06-23	808	808	780	780	12,000	1,560
1992-06-22	810	810	810	810	1,000	1,620
1992-06-19	819	819	810	810	6,000	1,620
1992-06-18	830	830	814	820	15,000	1,640
1992-06-17	862	862	844	844	27,000	1,688
1992-06-16	860	879	860	870	22,000	1,740
1992-06-15	880	880	867	867	6,000	1,734
1992-06-12	860	865	860	861	15,000	1,722
1992-06-11	860	860	852	860	13,000	1,720
1992-06-10	860	861	860	861	11,000	1,722
1992-06-09	854	860	854	860	7,000	1,720
1992-06-08	855	855	850	850	11,000	1,700
1992-06-05	870	870	852	852	13,000	1,704
1992-06-04	863	871	863	870	9,000	1,740
1992-06-03	862	865	862	863	9,000	1,726
1992-06-02	860	861	860	860	11,000	1,720
1992-05-29	850	860	850	860	8,000	1,720
1992-05-28	845	848	821	821	16,000	1,642
1992-05-27	860	860	830	831	9,000	1,662
1992-05-26	850	850	825	825	10,000	1,650
1992-05-25	850	850	820	821	12,000	1,642
1992-05-22	881	881	850	850	11,000	1,700
1992-05-21	871	885	871	875	12,000	1,750
1992-05-20	875	881	865	879	11,000	1,758
1992-05-19	880	895	871	871	28,000	1,742
1992-05-18	871	890	871	880	8,000	1,760
1992-05-15	890	900	871	871	20,000	1,742
1992-05-14	900	905	890	905	12,000	1,810
1992-05-13	900	900	880	880	9,000	1,760
1992-05-12	900	940	900	910	31,000	1,820
1992-05-11	849	880	849	880	27,000	1,760
1992-05-08	860	860	840	850	16,000	1,700
1992-05-07	795	830	795	830	21,000	1,660
1992-05-06	770	800	770	795	13,000	1,590
1992-05-01	780	789	775	775	10,000	1,550
1992-04-30	788	788	780	784	10,000	1,568
1992-04-28	780	784	778	778	29,000	1,556
1992-04-27	771	780	770	779	24,000	1,558
1992-04-24	760	770	750	770	18,000	1,540
1992-04-23	736	755	736	750	74,000	1,500
1992-04-22	763	763	730	730	80,000	1,460
1992-04-21	801	801	770	780	179,000	1,560
1992-04-20	810	810	800	805	13,000	1,610
1992-04-17	813	820	800	820	27,000	1,640
1992-04-16	822	830	822	823	28,000	1,646
1992-04-15	800	819	800	812	23,000	1,624
1992-04-14	819	819	790	790	41,000	1,580
1992-04-13	791	821	791	820	7,000	1,640
1992-04-10	760	790	760	790	22,000	1,580
1992-04-09	756	780	755	770	24,000	1,540
1992-04-08	800	800	750	750	35,000	1,500
1992-04-07	870	870	820	820	19,000	1,640
1992-04-06	870	880	850	870	23,000	1,740
1992-04-03	880	880	846	870	30,000	1,740
1992-04-02	880	880	870	880	25,000	1,760
1992-04-01	955	955	915	915	25,000	1,830
1992-03-31	975	975	955	955	9,000	1,910
1992-03-30	966	966	965	965	4,000	1,930
1992-03-27	972	972	965	965	4,000	1,930
1992-03-26	961	963	961	962	9,000	1,924
1992-03-25	974	974	950	950	53,000	1,900
1992-03-24	1,010	1,010	985	985	19,000	1,970
1992-03-23	1,000	1,020	1,000	1,010	19,000	2,020
1992-03-19	985	1,010	985	1,010	54,000	2,020
1992-03-18	992	992	980	985	104,000	1,970
1992-03-17	995	1,000	985	990	21,000	1,980
1992-03-16	1,020	1,030	995	995	43,000	1,990
1992-03-13	1,000	1,030	1,000	1,010	36,000	2,020
1992-03-12	1,000	1,000	991	991	19,000	1,982
1992-03-11	999	1,000	999	1,000	12,000	2,000
1992-03-10	1,010	1,010	1,000	1,000	17,000	2,000
1992-03-09	1,030	1,030	1,030	1,030	11,000	2,060
1992-03-06	1,040	1,060	1,030	1,030	12,000	2,060
1992-03-05	1,030	1,060	1,020	1,040	20,000	2,080
1992-03-04	1,050	1,060	1,040	1,040	18,000	2,080
1992-03-03	1,050	1,100	1,050	1,090	61,000	2,180
1992-03-02	995	1,050	990	1,050	46,000	2,100
1992-02-28	991	1,000	991	995	36,000	1,990
1992-02-27	1,000	1,020	1,000	1,000	21,000	2,000
1992-02-26	994	1,020	994	1,020	8,000	2,040
1992-02-25	991	991	990	990	11,000	1,980
1992-02-24	1,000	1,000	991	991	22,000	1,982
1992-02-21	1,010	1,010	990	990	24,000	1,980
1992-02-20	1,000	1,000	1,000	1,000	19,000	2,000
1992-02-19	1,010	1,020	1,000	1,020	6,000	2,040
1992-02-18	1,000	1,020	1,000	1,000	7,000	2,000
1992-02-17	1,000	1,000	990	990	13,000	1,980
1992-02-14	1,030	1,030	1,010	1,010	13,000	2,020
1992-02-13	1,030	1,030	1,030	1,030	3,000	2,060
1992-02-12	1,020	1,040	1,020	1,040	24,000	2,080
1992-02-10	1,010	1,030	1,010	1,020	8,000	2,040
1992-02-07	1,050	1,050	1,000	1,000	50,000	2,000
1992-02-06	1,090	1,090	1,050	1,050	38,000	2,100
1992-02-05	1,060	1,070	1,040	1,070	39,000	2,140
1992-02-04	1,020	1,060	1,020	1,060	21,000	2,120
1992-02-03	1,030	1,040	1,020	1,020	25,000	2,040
1992-01-31	985	1,000	985	990	74,000	1,980
1992-01-30	980	985	980	985	32,000	1,970
1992-01-29	1,000	1,020	988	988	22,000	1,976
1992-01-28	992	1,000	991	991	9,000	1,982
1992-01-27	1,020	1,020	982	982	16,000	1,964
1992-01-24	1,040	1,050	1,020	1,020	11,000	2,040
1992-01-23	1,000	1,040	1,000	1,030	43,000	2,060
1992-01-22	955	981	955	981	15,000	1,962
1992-01-21	950	959	945	945	45,000	1,890
1992-01-20	975	975	945	950	38,000	1,900
1992-01-17	985	985	948	970	89,000	1,940
1992-01-16	1,060	1,070	980	980	63,000	1,960
1992-01-14	1,080	1,080	1,060	1,060	23,000	2,120
1992-01-13	1,100	1,100	1,070	1,080	49,000	2,160
1992-01-10	1,120	1,120	1,090	1,100	38,000	2,200
1992-01-09	1,090	1,100	1,090	1,100	9,000	2,200
1992-01-08	1,140	1,150	1,080	1,080	43,000	2,160
1992-01-07	1,120	1,160	1,120	1,120	54,000	2,240
1992-01-06	1,100	1,100	1,090	1,100	16,000	2,200

分割・併合履歴： [2015-09-28]1株→0.5株