2540 養命酒製造(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 671 | 675 | 671 | 675 | 2,000 | 1,350 |
| 1997-12-29 | 670 | 670 | 670 | 670 | 13,000 | 1,340 |
| 1997-12-26 | 680 | 680 | 675 | 675 | 11,000 | 1,350 |
| 1997-12-25 | 671 | 675 | 670 | 670 | 10,000 | 1,340 |
| 1997-12-24 | 671 | 673 | 670 | 670 | 20,000 | 1,340 |
| 1997-12-22 | 675 | 676 | 675 | 676 | 13,000 | 1,352 |
| 1997-12-19 | 689 | 689 | 680 | 681 | 15,000 | 1,362 |
| 1997-12-18 | 683 | 696 | 683 | 695 | 6,000 | 1,390 |
| 1997-12-17 | 680 | 680 | 671 | 673 | 14,000 | 1,346 |
| 1997-12-16 | 660 | 680 | 660 | 680 | 17,000 | 1,360 |
| 1997-12-15 | 655 | 655 | 652 | 655 | 18,000 | 1,310 |
| 1997-12-12 | 655 | 660 | 652 | 652 | 72,000 | 1,304 |
| 1997-12-11 | 655 | 655 | 650 | 651 | 21,000 | 1,302 |
| 1997-12-10 | 650 | 650 | 645 | 645 | 37,000 | 1,290 |
| 1997-12-09 | 640 | 640 | 635 | 640 | 35,000 | 1,280 |
| 1997-12-08 | 640 | 641 | 640 | 641 | 13,000 | 1,282 |
| 1997-12-05 | 665 | 665 | 641 | 641 | 197,000 | 1,282 |
| 1997-12-04 | 680 | 680 | 670 | 670 | 22,000 | 1,340 |
| 1997-12-03 | 684 | 685 | 681 | 681 | 14,000 | 1,362 |
| 1997-12-02 | 685 | 685 | 680 | 685 | 17,000 | 1,370 |
| 1997-12-01 | 675 | 690 | 675 | 690 | 28,000 | 1,380 |
| 1997-11-28 | 680 | 680 | 678 | 679 | 22,000 | 1,358 |
| 1997-11-27 | 675 | 680 | 674 | 680 | 28,000 | 1,360 |
| 1997-11-26 | 680 | 680 | 679 | 680 | 44,000 | 1,360 |
| 1997-11-25 | 679 | 681 | 679 | 680 | 53,000 | 1,360 |
| 1997-11-21 | 681 | 729 | 681 | 706 | 36,000 | 1,412 |
| 1997-11-20 | 672 | 678 | 650 | 650 | 22,000 | 1,300 |
| 1997-11-19 | 672 | 672 | 672 | 672 | 5,000 | 1,344 |
| 1997-11-18 | 670 | 672 | 670 | 672 | 9,000 | 1,344 |
| 1997-11-17 | 694 | 694 | 690 | 690 | 5,000 | 1,380 |
| 1997-11-14 | 660 | 672 | 651 | 672 | 6,000 | 1,344 |
| 1997-11-13 | 660 | 660 | 650 | 650 | 33,000 | 1,300 |
| 1997-11-12 | 650 | 650 | 650 | 650 | 9,000 | 1,300 |
| 1997-11-11 | 670 | 670 | 660 | 660 | 19,000 | 1,320 |
| 1997-11-10 | 670 | 670 | 660 | 660 | 4,000 | 1,320 |
| 1997-11-07 | 680 | 680 | 670 | 670 | 14,000 | 1,340 |
| 1997-11-06 | 691 | 691 | 682 | 690 | 22,000 | 1,380 |
| 1997-11-05 | 700 | 700 | 690 | 690 | 16,000 | 1,380 |
| 1997-11-04 | 690 | 700 | 690 | 700 | 15,000 | 1,400 |
| 1997-10-31 | 710 | 710 | 700 | 700 | 10,000 | 1,400 |
| 1997-10-30 | 710 | 710 | 700 | 700 | 2,000 | 1,400 |
| 1997-10-29 | 710 | 710 | 710 | 710 | 3,000 | 1,420 |
| 1997-10-28 | 701 | 710 | 695 | 710 | 8,000 | 1,420 |
| 1997-10-27 | 710 | 710 | 700 | 701 | 3,000 | 1,402 |
| 1997-10-24 | 690 | 690 | 690 | 690 | 5,000 | 1,380 |
| 1997-10-23 | 689 | 692 | 689 | 690 | 18,000 | 1,380 |
| 1997-10-22 | 693 | 693 | 680 | 690 | 34,000 | 1,380 |
| 1997-10-21 | 693 | 696 | 693 | 695 | 23,000 | 1,390 |
| 1997-10-20 | 695 | 696 | 695 | 696 | 5,000 | 1,392 |
| 1997-10-17 | 695 | 698 | 695 | 698 | 5,000 | 1,396 |
| 1997-10-16 | 696 | 700 | 690 | 700 | 17,000 | 1,400 |
| 1997-10-15 | 708 | 710 | 700 | 700 | 16,000 | 1,400 |
| 1997-10-14 | 710 | 720 | 710 | 719 | 17,000 | 1,438 |
| 1997-10-13 | 730 | 730 | 730 | 730 | 5,000 | 1,460 |
| 1997-10-09 | 730 | 730 | 720 | 730 | 9,000 | 1,460 |
| 1997-10-08 | 731 | 740 | 730 | 730 | 4,000 | 1,460 |
| 1997-10-07 | 730 | 731 | 730 | 730 | 135,000 | 1,460 |
| 1997-10-06 | 730 | 730 | 730 | 730 | 12,000 | 1,460 |
| 1997-10-03 | 750 | 750 | 730 | 730 | 9,000 | 1,460 |
| 1997-10-02 | 760 | 760 | 759 | 759 | 13,000 | 1,518 |
| 1997-10-01 | 761 | 761 | 760 | 760 | 53,000 | 1,520 |
| 1997-09-30 | 762 | 762 | 761 | 761 | 7,000 | 1,522 |
| 1997-09-29 | 761 | 789 | 761 | 789 | 12,000 | 1,578 |
| 1997-09-26 | 776 | 776 | 761 | 761 | 14,000 | 1,522 |
| 1997-09-25 | 774 | 775 | 761 | 761 | 14,000 | 1,522 |
| 1997-09-24 | 778 | 778 | 775 | 775 | 3,000 | 1,550 |
| 1997-09-22 | 780 | 780 | 780 | 780 | 14,000 | 1,560 |
| 1997-09-19 | 755 | 755 | 755 | 755 | 5,000 | 1,510 |
| 1997-09-18 | 758 | 758 | 746 | 755 | 10,000 | 1,510 |
| 1997-09-16 | 761 | 761 | 761 | 761 | 1,000 | 1,522 |
| 1997-09-12 | 770 | 770 | 760 | 760 | 14,000 | 1,520 |
| 1997-09-11 | 775 | 780 | 770 | 780 | 4,000 | 1,560 |
| 1997-09-10 | 780 | 780 | 780 | 780 | 2,000 | 1,560 |
| 1997-09-09 | 771 | 780 | 770 | 780 | 7,000 | 1,560 |
| 1997-09-08 | 770 | 770 | 770 | 770 | 5,000 | 1,540 |
| 1997-09-05 | 780 | 780 | 770 | 771 | 7,000 | 1,542 |
| 1997-09-04 | 780 | 780 | 780 | 780 | 15,000 | 1,560 |
| 1997-09-03 | 779 | 780 | 770 | 780 | 21,000 | 1,560 |
| 1997-09-02 | 795 | 795 | 780 | 780 | 11,000 | 1,560 |
| 1997-09-01 | 800 | 800 | 800 | 800 | 7,000 | 1,600 |
| 1997-08-29 | 825 | 825 | 825 | 825 | 11,000 | 1,650 |
| 1997-08-28 | 850 | 850 | 830 | 830 | 6,000 | 1,660 |
| 1997-08-27 | 859 | 859 | 850 | 850 | 3,000 | 1,700 |
| 1997-08-26 | 871 | 871 | 860 | 860 | 32,000 | 1,720 |
| 1997-08-25 | 871 | 872 | 870 | 870 | 34,000 | 1,740 |
| 1997-08-22 | 871 | 872 | 871 | 871 | 3,000 | 1,742 |
| 1997-08-21 | 867 | 880 | 867 | 870 | 14,000 | 1,740 |
| 1997-08-20 | 869 | 870 | 869 | 870 | 11,000 | 1,740 |
| 1997-08-19 | 870 | 871 | 870 | 870 | 53,000 | 1,740 |
| 1997-08-18 | 871 | 871 | 870 | 870 | 15,000 | 1,740 |
| 1997-08-15 | 871 | 871 | 871 | 871 | 1,000 | 1,742 |
| 1997-08-14 | 871 | 871 | 871 | 871 | 3,000 | 1,742 |
| 1997-08-13 | 870 | 871 | 870 | 871 | 10,000 | 1,742 |
| 1997-08-12 | 870 | 870 | 870 | 870 | 16,000 | 1,740 |
| 1997-08-11 | 870 | 870 | 870 | 870 | 4,000 | 1,740 |
| 1997-08-08 | 871 | 871 | 870 | 871 | 19,000 | 1,742 |
| 1997-08-07 | 871 | 871 | 871 | 871 | 2,000 | 1,742 |
| 1997-08-06 | 871 | 871 | 870 | 870 | 17,000 | 1,740 |
| 1997-08-05 | 871 | 890 | 870 | 871 | 14,000 | 1,742 |
| 1997-08-04 | 903 | 903 | 870 | 870 | 18,000 | 1,740 |
| 1997-08-01 | 880 | 906 | 880 | 906 | 28,000 | 1,812 |
| 1997-07-31 | 875 | 875 | 870 | 870 | 22,000 | 1,740 |
| 1997-07-30 | 875 | 875 | 875 | 875 | 7,000 | 1,750 |
| 1997-07-29 | 890 | 890 | 871 | 871 | 11,000 | 1,742 |
| 1997-07-28 | 890 | 890 | 890 | 890 | 9,000 | 1,780 |
| 1997-07-25 | 872 | 872 | 871 | 871 | 18,000 | 1,742 |
| 1997-07-24 | 874 | 875 | 871 | 871 | 13,000 | 1,742 |
| 1997-07-23 | 879 | 879 | 873 | 875 | 14,000 | 1,750 |
| 1997-07-22 | 880 | 880 | 879 | 880 | 13,000 | 1,760 |
| 1997-07-18 | 880 | 880 | 880 | 880 | 10,000 | 1,760 |
| 1997-07-17 | 873 | 880 | 871 | 880 | 27,000 | 1,760 |
| 1997-07-16 | 865 | 866 | 865 | 866 | 3,000 | 1,732 |
| 1997-07-15 | 889 | 889 | 861 | 865 | 46,000 | 1,730 |
| 1997-07-14 | 891 | 891 | 887 | 887 | 32,000 | 1,774 |
| 1997-07-11 | 898 | 898 | 890 | 890 | 39,000 | 1,780 |
| 1997-07-10 | 895 | 898 | 895 | 898 | 9,000 | 1,796 |
| 1997-07-09 | 898 | 898 | 895 | 895 | 7,000 | 1,790 |
| 1997-07-08 | 895 | 895 | 893 | 895 | 47,000 | 1,790 |
| 1997-07-07 | 902 | 902 | 892 | 893 | 41,000 | 1,786 |
| 1997-07-04 | 900 | 900 | 897 | 899 | 6,000 | 1,798 |
| 1997-07-03 | 897 | 900 | 897 | 900 | 10,000 | 1,800 |
| 1997-07-02 | 896 | 899 | 896 | 897 | 8,000 | 1,794 |
| 1997-07-01 | 898 | 899 | 895 | 895 | 14,000 | 1,790 |
| 1997-06-30 | 899 | 899 | 899 | 899 | 2,000 | 1,798 |
| 1997-06-27 | 900 | 900 | 900 | 900 | 5,000 | 1,800 |
| 1997-06-26 | 898 | 898 | 895 | 895 | 9,000 | 1,790 |
| 1997-06-25 | 895 | 898 | 890 | 898 | 11,000 | 1,796 |
| 1997-06-24 | 895 | 895 | 895 | 895 | 40,000 | 1,790 |
| 1997-06-23 | 895 | 902 | 895 | 902 | 19,000 | 1,804 |
| 1997-06-20 | 898 | 898 | 895 | 895 | 532,000 | 1,790 |
| 1997-06-19 | 900 | 900 | 898 | 898 | 17,000 | 1,796 |
| 1997-06-18 | 900 | 910 | 900 | 900 | 17,000 | 1,800 |
| 1997-06-17 | 900 | 907 | 895 | 900 | 39,000 | 1,800 |
| 1997-06-16 | 896 | 896 | 896 | 896 | 35,000 | 1,792 |
| 1997-06-13 | 898 | 900 | 895 | 895 | 15,000 | 1,790 |
| 1997-06-12 | 894 | 900 | 894 | 898 | 4,000 | 1,796 |
| 1997-06-11 | 907 | 907 | 885 | 886 | 17,000 | 1,772 |
| 1997-06-10 | 896 | 902 | 896 | 902 | 7,000 | 1,804 |
| 1997-06-09 | 900 | 900 | 895 | 895 | 42,000 | 1,790 |
| 1997-06-06 | 899 | 899 | 899 | 899 | 2,000 | 1,798 |
| 1997-06-05 | 907 | 907 | 899 | 899 | 18,000 | 1,798 |
| 1997-06-04 | 910 | 910 | 899 | 899 | 24,000 | 1,798 |
| 1997-06-03 | 910 | 910 | 898 | 900 | 11,000 | 1,800 |
| 1997-06-02 | 900 | 910 | 900 | 910 | 33,000 | 1,820 |
| 1997-05-30 | 911 | 912 | 910 | 910 | 7,000 | 1,820 |
| 1997-05-29 | 910 | 912 | 908 | 908 | 30,000 | 1,816 |
| 1997-05-28 | 918 | 919 | 912 | 915 | 9,000 | 1,830 |
| 1997-05-27 | 908 | 908 | 908 | 908 | 10,000 | 1,816 |
| 1997-05-26 | 906 | 906 | 888 | 888 | 21,000 | 1,776 |
| 1997-05-23 | 885 | 886 | 885 | 886 | 8,000 | 1,772 |
| 1997-05-22 | 888 | 890 | 885 | 885 | 19,000 | 1,770 |
| 1997-05-21 | 885 | 890 | 883 | 890 | 24,000 | 1,780 |
| 1997-05-20 | 888 | 890 | 885 | 885 | 30,000 | 1,770 |
| 1997-05-19 | 880 | 889 | 875 | 888 | 21,000 | 1,776 |
| 1997-05-16 | 865 | 880 | 865 | 880 | 9,000 | 1,760 |
| 1997-05-15 | 861 | 865 | 861 | 865 | 14,000 | 1,730 |
| 1997-05-14 | 865 | 870 | 860 | 860 | 26,000 | 1,720 |
| 1997-05-13 | 869 | 890 | 869 | 875 | 54,000 | 1,750 |
| 1997-05-12 | 860 | 870 | 859 | 870 | 29,000 | 1,740 |
| 1997-05-09 | 851 | 863 | 850 | 860 | 29,000 | 1,720 |
| 1997-05-08 | 850 | 870 | 850 | 859 | 27,000 | 1,718 |
| 1997-05-07 | 841 | 857 | 841 | 850 | 29,000 | 1,700 |
| 1997-05-06 | 840 | 845 | 835 | 840 | 25,000 | 1,680 |
| 1997-05-02 | 837 | 840 | 830 | 830 | 4,000 | 1,660 |
| 1997-05-01 | 834 | 843 | 834 | 837 | 16,000 | 1,674 |
| 1997-04-30 | 830 | 834 | 830 | 834 | 10,000 | 1,668 |
| 1997-04-28 | 818 | 818 | 810 | 818 | 7,000 | 1,636 |
| 1997-04-25 | 809 | 811 | 806 | 810 | 10,000 | 1,620 |
| 1997-04-24 | 815 | 815 | 810 | 810 | 9,000 | 1,620 |
| 1997-04-23 | 815 | 825 | 805 | 815 | 45,000 | 1,630 |
| 1997-04-22 | 811 | 820 | 801 | 815 | 25,000 | 1,630 |
| 1997-04-21 | 830 | 830 | 821 | 821 | 7,000 | 1,642 |
| 1997-04-18 | 820 | 820 | 810 | 811 | 9,000 | 1,622 |
| 1997-04-17 | 820 | 820 | 810 | 820 | 7,000 | 1,640 |
| 1997-04-16 | 810 | 810 | 810 | 810 | 2,000 | 1,620 |
| 1997-04-15 | 800 | 800 | 800 | 800 | 3,000 | 1,600 |
| 1997-04-14 | 830 | 830 | 830 | 830 | 8,000 | 1,660 |
| 1997-04-11 | 801 | 820 | 800 | 820 | 170,000 | 1,640 |
| 1997-04-10 | 840 | 841 | 827 | 827 | 14,000 | 1,654 |
| 1997-04-09 | 840 | 850 | 840 | 845 | 31,000 | 1,690 |
| 1997-04-08 | 840 | 845 | 839 | 845 | 62,000 | 1,690 |
| 1997-04-07 | 839 | 840 | 839 | 840 | 12,000 | 1,680 |
| 1997-04-04 | 840 | 840 | 839 | 840 | 38,000 | 1,680 |
| 1997-04-02 | 848 | 848 | 839 | 841 | 26,000 | 1,682 |
| 1997-04-01 | 840 | 850 | 840 | 840 | 20,000 | 1,680 |
| 1997-03-31 | 840 | 840 | 840 | 840 | 9,000 | 1,680 |
| 1997-03-28 | 850 | 850 | 840 | 840 | 11,000 | 1,680 |
| 1997-03-27 | 850 | 850 | 840 | 840 | 3,000 | 1,680 |
| 1997-03-26 | 855 | 855 | 850 | 850 | 6,000 | 1,700 |
| 1997-03-25 | 855 | 855 | 855 | 855 | 3,000 | 1,710 |
| 1997-03-24 | 852 | 853 | 852 | 853 | 218,000 | 1,706 |
| 1997-03-21 | 870 | 870 | 852 | 852 | 3,000 | 1,704 |
| 1997-03-19 | 850 | 852 | 850 | 852 | 5,000 | 1,704 |
| 1997-03-18 | 849 | 849 | 849 | 849 | 1,000 | 1,698 |
| 1997-03-17 | 840 | 850 | 840 | 850 | 38,000 | 1,700 |
| 1997-03-14 | 840 | 840 | 840 | 840 | 6,000 | 1,680 |
| 1997-03-13 | 850 | 850 | 840 | 840 | 2,000 | 1,680 |
| 1997-03-12 | 840 | 850 | 840 | 850 | 7,000 | 1,700 |
| 1997-03-11 | 830 | 840 | 825 | 825 | 47,000 | 1,650 |
| 1997-03-10 | 830 | 830 | 820 | 829 | 16,000 | 1,658 |
| 1997-03-07 | 830 | 840 | 822 | 830 | 16,000 | 1,660 |
| 1997-03-06 | 870 | 870 | 849 | 849 | 8,000 | 1,698 |
| 1997-03-05 | 890 | 890 | 850 | 850 | 15,000 | 1,700 |
| 1997-03-04 | 861 | 890 | 860 | 890 | 10,000 | 1,780 |
| 1997-03-03 | 860 | 860 | 860 | 860 | 26,000 | 1,720 |
| 1997-02-28 | 862 | 862 | 861 | 861 | 5,000 | 1,722 |
| 1997-02-27 | 860 | 860 | 857 | 860 | 30,000 | 1,720 |
| 1997-02-26 | 860 | 861 | 851 | 860 | 76,000 | 1,720 |
| 1997-02-25 | 871 | 871 | 860 | 860 | 9,000 | 1,720 |
| 1997-02-24 | 881 | 881 | 881 | 881 | 2,000 | 1,762 |
| 1997-02-21 | 850 | 866 | 850 | 866 | 41,000 | 1,732 |
| 1997-02-20 | 850 | 865 | 850 | 865 | 15,000 | 1,730 |
| 1997-02-19 | 850 | 851 | 850 | 850 | 15,000 | 1,700 |
| 1997-02-18 | 850 | 850 | 850 | 850 | 1,000 | 1,700 |
| 1997-02-17 | 850 | 850 | 850 | 850 | 19,000 | 1,700 |
| 1997-02-14 | 850 | 850 | 830 | 830 | 7,000 | 1,660 |
| 1997-02-13 | 840 | 860 | 840 | 841 | 15,000 | 1,682 |
| 1997-02-12 | 836 | 850 | 820 | 850 | 6,000 | 1,700 |
| 1997-02-10 | 840 | 850 | 840 | 850 | 7,000 | 1,700 |
| 1997-02-07 | 850 | 850 | 841 | 841 | 12,000 | 1,682 |
| 1997-02-06 | 840 | 850 | 840 | 850 | 10,000 | 1,700 |
| 1997-02-05 | 850 | 851 | 850 | 851 | 17,000 | 1,702 |
| 1997-02-04 | 865 | 865 | 850 | 851 | 6,000 | 1,702 |
| 1997-02-03 | 850 | 850 | 850 | 850 | 11,000 | 1,700 |
| 1997-01-31 | 850 | 850 | 850 | 850 | 2,000 | 1,700 |
| 1997-01-30 | 850 | 850 | 850 | 850 | 9,000 | 1,700 |
| 1997-01-29 | 850 | 860 | 850 | 850 | 19,000 | 1,700 |
| 1997-01-28 | 850 | 859 | 850 | 850 | 5,000 | 1,700 |
| 1997-01-27 | 849 | 849 | 849 | 849 | 1,000 | 1,698 |
| 1997-01-24 | 850 | 860 | 850 | 850 | 10,000 | 1,700 |
| 1997-01-23 | 850 | 855 | 850 | 855 | 3,000 | 1,710 |
| 1997-01-21 | 840 | 840 | 830 | 830 | 11,000 | 1,660 |
| 1997-01-20 | 864 | 864 | 830 | 840 | 22,000 | 1,680 |
| 1997-01-17 | 855 | 865 | 855 | 865 | 11,000 | 1,730 |
| 1997-01-16 | 850 | 855 | 850 | 855 | 6,000 | 1,710 |
| 1997-01-14 | 830 | 845 | 829 | 845 | 28,000 | 1,690 |
| 1997-01-13 | 800 | 800 | 800 | 800 | 7,000 | 1,600 |
| 1997-01-10 | 856 | 856 | 820 | 820 | 34,000 | 1,640 |
| 1997-01-09 | 850 | 850 | 840 | 850 | 12,000 | 1,700 |
| 1997-01-08 | 889 | 889 | 887 | 887 | 7,000 | 1,774 |
| 1997-01-07 | 889 | 890 | 888 | 888 | 6,000 | 1,776 |
| 1997-01-06 | 898 | 898 | 888 | 890 | 5,000 | 1,780 |
分割・併合履歴 ： [2015-09-28]1株→0.5株
