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
