2540 養命酒製造(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 922 | 923 | 922 | 922 | 7,000 | 1,844 |
| 1995-12-28 | 919 | 933 | 905 | 920 | 52,000 | 1,840 |
| 1995-12-27 | 910 | 910 | 905 | 909 | 71,000 | 1,818 |
| 1995-12-26 | 915 | 915 | 906 | 906 | 56,000 | 1,812 |
| 1995-12-25 | 922 | 932 | 911 | 915 | 43,000 | 1,830 |
| 1995-12-22 | 937 | 937 | 915 | 920 | 24,000 | 1,840 |
| 1995-12-21 | 950 | 951 | 925 | 925 | 83,000 | 1,850 |
| 1995-12-20 | 945 | 959 | 931 | 951 | 116,000 | 1,902 |
| 1995-12-19 | 909 | 940 | 904 | 930 | 84,000 | 1,860 |
| 1995-12-18 | 911 | 920 | 903 | 915 | 43,000 | 1,830 |
| 1995-12-15 | 941 | 948 | 900 | 901 | 113,000 | 1,802 |
| 1995-12-14 | 880 | 959 | 880 | 931 | 196,000 | 1,862 |
| 1995-12-13 | 880 | 880 | 873 | 875 | 31,000 | 1,750 |
| 1995-12-12 | 875 | 877 | 860 | 866 | 28,000 | 1,732 |
| 1995-12-11 | 875 | 880 | 851 | 866 | 39,000 | 1,732 |
| 1995-12-08 | 870 | 870 | 850 | 859 | 33,000 | 1,718 |
| 1995-12-07 | 865 | 875 | 865 | 870 | 35,000 | 1,740 |
| 1995-12-06 | 881 | 887 | 859 | 862 | 165,000 | 1,724 |
| 1995-12-05 | 833 | 890 | 833 | 871 | 205,000 | 1,742 |
| 1995-12-04 | 840 | 840 | 830 | 830 | 15,000 | 1,660 |
| 1995-12-01 | 840 | 840 | 826 | 830 | 18,000 | 1,660 |
| 1995-11-30 | 839 | 845 | 830 | 830 | 63,000 | 1,660 |
| 1995-11-29 | 844 | 844 | 830 | 840 | 64,000 | 1,680 |
| 1995-11-28 | 845 | 845 | 835 | 844 | 106,000 | 1,688 |
| 1995-11-27 | 807 | 847 | 807 | 846 | 201,000 | 1,692 |
| 1995-11-24 | 786 | 800 | 786 | 800 | 60,000 | 1,600 |
| 1995-11-22 | 771 | 790 | 771 | 780 | 16,000 | 1,560 |
| 1995-11-21 | 775 | 775 | 771 | 771 | 8,000 | 1,542 |
| 1995-11-20 | 780 | 780 | 775 | 775 | 17,000 | 1,550 |
| 1995-11-17 | 779 | 779 | 770 | 770 | 11,000 | 1,540 |
| 1995-11-16 | 766 | 770 | 760 | 760 | 17,000 | 1,520 |
| 1995-11-15 | 775 | 775 | 770 | 772 | 13,000 | 1,544 |
| 1995-11-14 | 780 | 785 | 777 | 785 | 7,000 | 1,570 |
| 1995-11-13 | 778 | 785 | 778 | 781 | 13,000 | 1,562 |
| 1995-11-10 | 790 | 790 | 780 | 781 | 61,000 | 1,562 |
| 1995-11-09 | 805 | 810 | 785 | 785 | 97,000 | 1,570 |
| 1995-11-08 | 758 | 810 | 758 | 795 | 259,000 | 1,590 |
| 1995-11-07 | 756 | 764 | 756 | 757 | 16,000 | 1,514 |
| 1995-11-06 | 755 | 765 | 755 | 760 | 28,000 | 1,520 |
| 1995-11-02 | 750 | 760 | 750 | 760 | 16,000 | 1,520 |
| 1995-11-01 | 749 | 749 | 747 | 747 | 14,000 | 1,494 |
| 1995-10-31 | 750 | 750 | 749 | 749 | 7,000 | 1,498 |
| 1995-10-30 | 743 | 750 | 743 | 750 | 6,000 | 1,500 |
| 1995-10-27 | 765 | 765 | 745 | 745 | 15,000 | 1,490 |
| 1995-10-26 | 759 | 759 | 758 | 758 | 2,000 | 1,516 |
| 1995-10-25 | 759 | 759 | 759 | 759 | 2,000 | 1,518 |
| 1995-10-24 | 759 | 760 | 759 | 759 | 21,000 | 1,518 |
| 1995-10-23 | 759 | 765 | 759 | 762 | 16,000 | 1,524 |
| 1995-10-20 | 769 | 769 | 756 | 759 | 25,000 | 1,518 |
| 1995-10-19 | 759 | 760 | 759 | 759 | 28,000 | 1,518 |
| 1995-10-18 | 753 | 755 | 753 | 755 | 15,000 | 1,510 |
| 1995-10-17 | 755 | 755 | 753 | 755 | 6,000 | 1,510 |
| 1995-10-16 | 753 | 755 | 751 | 755 | 15,000 | 1,510 |
| 1995-10-13 | 750 | 760 | 750 | 750 | 13,000 | 1,500 |
| 1995-10-12 | 750 | 750 | 746 | 749 | 6,000 | 1,498 |
| 1995-10-11 | 751 | 751 | 750 | 750 | 7,000 | 1,500 |
| 1995-10-09 | 759 | 759 | 750 | 750 | 3,000 | 1,500 |
| 1995-10-06 | 752 | 752 | 745 | 752 | 12,000 | 1,504 |
| 1995-10-05 | 755 | 755 | 750 | 750 | 45,000 | 1,500 |
| 1995-10-04 | 745 | 750 | 741 | 750 | 8,000 | 1,500 |
| 1995-10-03 | 760 | 765 | 755 | 765 | 8,000 | 1,530 |
| 1995-10-02 | 750 | 750 | 750 | 750 | 2,000 | 1,500 |
| 1995-09-29 | 746 | 746 | 740 | 740 | 11,000 | 1,480 |
| 1995-09-28 | 760 | 760 | 745 | 745 | 18,000 | 1,490 |
| 1995-09-27 | 750 | 751 | 750 | 750 | 31,000 | 1,500 |
| 1995-09-26 | 760 | 769 | 760 | 760 | 16,000 | 1,520 |
| 1995-09-25 | 755 | 765 | 755 | 765 | 12,000 | 1,530 |
| 1995-09-22 | 760 | 760 | 755 | 755 | 3,000 | 1,510 |
| 1995-09-21 | 760 | 760 | 760 | 760 | 3,000 | 1,520 |
| 1995-09-20 | 770 | 770 | 760 | 770 | 16,000 | 1,540 |
| 1995-09-19 | 762 | 770 | 756 | 756 | 8,000 | 1,512 |
| 1995-09-18 | 765 | 765 | 762 | 762 | 13,000 | 1,524 |
| 1995-09-14 | 762 | 767 | 762 | 762 | 12,000 | 1,524 |
| 1995-09-13 | 770 | 770 | 762 | 762 | 19,000 | 1,524 |
| 1995-09-12 | 761 | 769 | 760 | 769 | 6,000 | 1,538 |
| 1995-09-11 | 760 | 760 | 750 | 760 | 7,000 | 1,520 |
| 1995-09-08 | 750 | 760 | 750 | 760 | 14,000 | 1,520 |
| 1995-09-07 | 750 | 760 | 750 | 760 | 5,000 | 1,520 |
| 1995-09-06 | 750 | 751 | 750 | 750 | 16,000 | 1,500 |
| 1995-09-05 | 759 | 759 | 750 | 750 | 8,000 | 1,500 |
| 1995-09-04 | 769 | 769 | 760 | 760 | 8,000 | 1,520 |
| 1995-09-01 | 765 | 765 | 759 | 759 | 3,000 | 1,518 |
| 1995-08-31 | 760 | 760 | 755 | 755 | 13,000 | 1,510 |
| 1995-08-30 | 761 | 761 | 755 | 755 | 18,000 | 1,510 |
| 1995-08-29 | 768 | 768 | 760 | 760 | 2,000 | 1,520 |
| 1995-08-28 | 770 | 770 | 755 | 755 | 8,000 | 1,510 |
| 1995-08-25 | 765 | 770 | 760 | 760 | 17,000 | 1,520 |
| 1995-08-24 | 755 | 765 | 755 | 765 | 14,000 | 1,530 |
| 1995-08-23 | 776 | 776 | 760 | 760 | 9,000 | 1,520 |
| 1995-08-22 | 754 | 770 | 752 | 760 | 20,000 | 1,520 |
| 1995-08-21 | 754 | 758 | 753 | 758 | 12,000 | 1,516 |
| 1995-08-18 | 762 | 762 | 750 | 752 | 17,000 | 1,504 |
| 1995-08-17 | 762 | 765 | 752 | 752 | 8,000 | 1,504 |
| 1995-08-16 | 750 | 758 | 750 | 752 | 19,000 | 1,504 |
| 1995-08-15 | 722 | 730 | 715 | 730 | 14,000 | 1,460 |
| 1995-08-14 | 717 | 720 | 712 | 712 | 18,000 | 1,424 |
| 1995-08-11 | 712 | 730 | 712 | 720 | 80,000 | 1,440 |
| 1995-08-10 | 722 | 722 | 712 | 712 | 8,000 | 1,424 |
| 1995-08-09 | 721 | 722 | 715 | 722 | 71,000 | 1,444 |
| 1995-08-08 | 730 | 730 | 711 | 721 | 14,000 | 1,442 |
| 1995-08-07 | 735 | 736 | 735 | 735 | 8,000 | 1,470 |
| 1995-08-04 | 730 | 736 | 730 | 736 | 3,000 | 1,472 |
| 1995-08-03 | 723 | 730 | 722 | 730 | 8,000 | 1,460 |
| 1995-08-02 | 703 | 703 | 702 | 702 | 18,000 | 1,404 |
| 1995-08-01 | 701 | 711 | 701 | 702 | 20,000 | 1,404 |
| 1995-07-31 | 720 | 730 | 706 | 730 | 9,000 | 1,460 |
| 1995-07-28 | 745 | 745 | 730 | 740 | 22,000 | 1,480 |
| 1995-07-27 | 716 | 716 | 715 | 715 | 41,000 | 1,430 |
| 1995-07-26 | 709 | 715 | 709 | 709 | 16,000 | 1,418 |
| 1995-07-25 | 720 | 720 | 706 | 716 | 6,000 | 1,432 |
| 1995-07-24 | 722 | 730 | 720 | 720 | 7,000 | 1,440 |
| 1995-07-21 | 720 | 726 | 720 | 725 | 19,000 | 1,450 |
| 1995-07-20 | 735 | 735 | 730 | 730 | 12,000 | 1,460 |
| 1995-07-19 | 745 | 745 | 735 | 735 | 9,000 | 1,470 |
| 1995-07-18 | 741 | 745 | 741 | 745 | 5,000 | 1,490 |
| 1995-07-17 | 750 | 750 | 740 | 740 | 7,000 | 1,480 |
| 1995-07-14 | 750 | 750 | 750 | 750 | 20,000 | 1,500 |
| 1995-07-13 | 750 | 750 | 745 | 750 | 32,000 | 1,500 |
| 1995-07-12 | 745 | 760 | 745 | 750 | 54,000 | 1,500 |
| 1995-07-11 | 750 | 750 | 750 | 750 | 5,000 | 1,500 |
| 1995-07-10 | 749 | 774 | 749 | 773 | 14,000 | 1,546 |
| 1995-07-07 | 713 | 730 | 705 | 730 | 19,000 | 1,460 |
| 1995-07-06 | 710 | 712 | 709 | 709 | 11,000 | 1,418 |
| 1995-07-05 | 709 | 709 | 709 | 709 | 6,000 | 1,418 |
| 1995-07-04 | 710 | 710 | 700 | 709 | 5,000 | 1,418 |
| 1995-07-03 | 700 | 700 | 700 | 700 | 9,000 | 1,400 |
| 1995-06-30 | 700 | 700 | 700 | 700 | 2,000 | 1,400 |
| 1995-06-29 | 700 | 700 | 700 | 700 | 10,000 | 1,400 |
| 1995-06-28 | 700 | 700 | 695 | 695 | 10,000 | 1,390 |
| 1995-06-27 | 690 | 690 | 690 | 690 | 7,000 | 1,380 |
| 1995-06-26 | 695 | 695 | 690 | 690 | 11,000 | 1,380 |
| 1995-06-23 | 695 | 695 | 695 | 695 | 1,000 | 1,390 |
| 1995-06-22 | 692 | 700 | 692 | 700 | 3,000 | 1,400 |
| 1995-06-21 | 690 | 700 | 690 | 692 | 12,000 | 1,384 |
| 1995-06-20 | 696 | 705 | 696 | 700 | 11,000 | 1,400 |
| 1995-06-19 | 695 | 696 | 695 | 695 | 7,000 | 1,390 |
| 1995-06-16 | 695 | 695 | 685 | 685 | 25,000 | 1,370 |
| 1995-06-15 | 691 | 692 | 685 | 685 | 15,000 | 1,370 |
| 1995-06-14 | 691 | 691 | 691 | 691 | 5,000 | 1,382 |
| 1995-06-13 | 719 | 719 | 681 | 681 | 23,000 | 1,362 |
| 1995-06-12 | 740 | 740 | 729 | 729 | 7,000 | 1,458 |
| 1995-06-09 | 757 | 757 | 740 | 740 | 5,000 | 1,480 |
| 1995-06-07 | 750 | 760 | 750 | 760 | 2,000 | 1,520 |
| 1995-06-06 | 765 | 770 | 760 | 760 | 4,000 | 1,520 |
| 1995-06-05 | 775 | 775 | 775 | 775 | 1,000 | 1,550 |
| 1995-06-02 | 774 | 775 | 774 | 775 | 2,000 | 1,550 |
| 1995-06-01 | 760 | 760 | 760 | 760 | 1,000 | 1,520 |
| 1995-05-30 | 760 | 765 | 760 | 760 | 9,000 | 1,520 |
| 1995-05-26 | 760 | 760 | 760 | 760 | 11,000 | 1,520 |
| 1995-05-24 | 740 | 740 | 740 | 740 | 2,000 | 1,480 |
| 1995-05-23 | 730 | 739 | 730 | 739 | 3,000 | 1,478 |
| 1995-05-22 | 760 | 760 | 740 | 740 | 8,000 | 1,480 |
| 1995-05-19 | 745 | 745 | 731 | 741 | 15,000 | 1,482 |
| 1995-05-18 | 756 | 766 | 745 | 750 | 16,000 | 1,500 |
| 1995-05-17 | 756 | 756 | 756 | 756 | 1,000 | 1,512 |
| 1995-05-16 | 755 | 755 | 755 | 755 | 6,000 | 1,510 |
| 1995-05-15 | 765 | 765 | 755 | 760 | 5,000 | 1,520 |
| 1995-05-12 | 789 | 789 | 775 | 775 | 4,000 | 1,550 |
| 1995-05-11 | 785 | 790 | 785 | 790 | 6,000 | 1,580 |
| 1995-05-10 | 780 | 788 | 780 | 788 | 7,000 | 1,576 |
| 1995-05-09 | 788 | 788 | 785 | 785 | 7,000 | 1,570 |
| 1995-05-08 | 786 | 786 | 786 | 786 | 3,000 | 1,572 |
| 1995-05-02 | 786 | 786 | 786 | 786 | 5,000 | 1,572 |
| 1995-04-28 | 790 | 790 | 776 | 776 | 16,000 | 1,552 |
| 1995-04-27 | 791 | 791 | 790 | 790 | 2,000 | 1,580 |
| 1995-04-26 | 797 | 797 | 790 | 790 | 4,000 | 1,580 |
| 1995-04-25 | 787 | 787 | 787 | 787 | 1,000 | 1,574 |
| 1995-04-24 | 784 | 784 | 784 | 784 | 11,000 | 1,568 |
| 1995-04-21 | 782 | 785 | 782 | 783 | 16,000 | 1,566 |
| 1995-04-20 | 784 | 790 | 784 | 790 | 5,000 | 1,580 |
| 1995-04-18 | 764 | 764 | 764 | 764 | 2,000 | 1,528 |
| 1995-04-17 | 763 | 763 | 763 | 763 | 1,000 | 1,526 |
| 1995-04-14 | 761 | 763 | 761 | 763 | 3,000 | 1,526 |
| 1995-04-13 | 761 | 762 | 760 | 762 | 33,000 | 1,524 |
| 1995-04-10 | 760 | 760 | 760 | 760 | 2,000 | 1,520 |
| 1995-04-07 | 771 | 780 | 770 | 770 | 15,000 | 1,540 |
| 1995-04-06 | 771 | 771 | 770 | 770 | 2,000 | 1,540 |
| 1995-04-05 | 781 | 781 | 780 | 780 | 7,000 | 1,560 |
| 1995-04-04 | 780 | 780 | 775 | 780 | 8,000 | 1,560 |
| 1995-04-03 | 780 | 780 | 775 | 780 | 7,000 | 1,560 |
| 1995-03-31 | 790 | 790 | 781 | 785 | 22,000 | 1,570 |
| 1995-03-30 | 780 | 780 | 770 | 780 | 5,000 | 1,560 |
| 1995-03-29 | 760 | 770 | 759 | 770 | 11,000 | 1,540 |
| 1995-03-28 | 741 | 757 | 741 | 751 | 41,000 | 1,502 |
| 1995-03-27 | 760 | 761 | 751 | 751 | 59,000 | 1,502 |
| 1995-03-24 | 760 | 772 | 760 | 761 | 10,000 | 1,522 |
| 1995-03-23 | 774 | 784 | 770 | 770 | 18,000 | 1,540 |
| 1995-03-22 | 788 | 795 | 784 | 784 | 10,000 | 1,568 |
| 1995-03-20 | 803 | 803 | 787 | 787 | 4,000 | 1,574 |
| 1995-03-17 | 795 | 795 | 792 | 793 | 7,000 | 1,586 |
| 1995-03-16 | 793 | 800 | 793 | 793 | 14,000 | 1,586 |
| 1995-03-14 | 810 | 810 | 793 | 797 | 10,000 | 1,594 |
| 1995-03-13 | 810 | 810 | 800 | 800 | 16,000 | 1,600 |
| 1995-03-10 | 820 | 820 | 815 | 815 | 4,000 | 1,630 |
| 1995-03-09 | 814 | 814 | 811 | 813 | 8,000 | 1,626 |
| 1995-03-08 | 815 | 815 | 815 | 815 | 9,000 | 1,630 |
| 1995-03-07 | 815 | 825 | 815 | 815 | 18,000 | 1,630 |
| 1995-03-06 | 825 | 830 | 815 | 815 | 10,000 | 1,630 |
| 1995-03-03 | 818 | 820 | 818 | 820 | 5,000 | 1,640 |
| 1995-03-02 | 825 | 825 | 815 | 815 | 20,000 | 1,630 |
| 1995-02-28 | 822 | 822 | 810 | 820 | 15,000 | 1,640 |
| 1995-02-27 | 820 | 820 | 810 | 820 | 9,000 | 1,640 |
| 1995-02-24 | 826 | 826 | 826 | 826 | 3,000 | 1,652 |
| 1995-02-22 | 825 | 826 | 825 | 826 | 10,000 | 1,652 |
| 1995-02-21 | 811 | 821 | 811 | 820 | 9,000 | 1,640 |
| 1995-02-20 | 830 | 835 | 821 | 821 | 10,000 | 1,642 |
| 1995-02-17 | 822 | 822 | 820 | 820 | 11,000 | 1,640 |
| 1995-02-16 | 822 | 822 | 822 | 822 | 7,000 | 1,644 |
| 1995-02-15 | 827 | 827 | 820 | 820 | 23,000 | 1,640 |
| 1995-02-14 | 830 | 830 | 830 | 830 | 12,000 | 1,660 |
| 1995-02-13 | 831 | 840 | 831 | 832 | 14,000 | 1,664 |
| 1995-02-09 | 841 | 841 | 832 | 840 | 9,000 | 1,680 |
| 1995-02-08 | 840 | 840 | 840 | 840 | 2,000 | 1,680 |
| 1995-02-07 | 832 | 840 | 832 | 840 | 3,000 | 1,680 |
| 1995-02-06 | 830 | 835 | 830 | 831 | 24,000 | 1,662 |
| 1995-02-03 | 827 | 830 | 827 | 830 | 7,000 | 1,660 |
| 1995-02-02 | 830 | 830 | 830 | 830 | 8,000 | 1,660 |
| 1995-02-01 | 825 | 835 | 825 | 827 | 11,000 | 1,654 |
| 1995-01-31 | 840 | 840 | 820 | 835 | 26,000 | 1,670 |
| 1995-01-30 | 849 | 850 | 841 | 850 | 34,000 | 1,700 |
| 1995-01-27 | 860 | 860 | 850 | 851 | 15,000 | 1,702 |
| 1995-01-26 | 850 | 852 | 850 | 852 | 8,000 | 1,704 |
| 1995-01-25 | 860 | 860 | 850 | 850 | 14,000 | 1,700 |
| 1995-01-24 | 850 | 860 | 850 | 860 | 10,000 | 1,720 |
| 1995-01-23 | 859 | 859 | 845 | 845 | 8,000 | 1,690 |
| 1995-01-20 | 889 | 889 | 889 | 889 | 2,000 | 1,778 |
| 1995-01-19 | 888 | 888 | 870 | 870 | 22,000 | 1,740 |
| 1995-01-18 | 890 | 890 | 890 | 890 | 27,000 | 1,780 |
| 1995-01-17 | 886 | 890 | 886 | 890 | 2,000 | 1,780 |
| 1995-01-13 | 887 | 890 | 887 | 890 | 17,000 | 1,780 |
| 1995-01-12 | 900 | 900 | 881 | 890 | 9,000 | 1,780 |
| 1995-01-10 | 890 | 890 | 890 | 890 | 12,000 | 1,780 |
| 1995-01-09 | 890 | 900 | 890 | 890 | 3,000 | 1,780 |
| 1995-01-06 | 895 | 900 | 895 | 900 | 4,000 | 1,800 |
| 1995-01-05 | 915 | 915 | 915 | 915 | 5,000 | 1,830 |
分割・併合履歴 ： [2015-09-28]1株→0.5株
