2540 養命酒製造(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 721 | 721 | 721 | 721 | 1,000 | 1,442 |
| 1998-12-29 | 733 | 733 | 720 | 720 | 8,000 | 1,440 |
| 1998-12-28 | 743 | 744 | 733 | 733 | 15,000 | 1,466 |
| 1998-12-25 | 753 | 753 | 743 | 743 | 18,000 | 1,486 |
| 1998-12-24 | 750 | 760 | 750 | 750 | 28,000 | 1,500 |
| 1998-12-22 | 760 | 760 | 750 | 750 | 7,000 | 1,500 |
| 1998-12-18 | 752 | 777 | 752 | 777 | 9,000 | 1,554 |
| 1998-12-17 | 751 | 751 | 750 | 751 | 8,000 | 1,502 |
| 1998-12-16 | 761 | 781 | 761 | 780 | 25,000 | 1,560 |
| 1998-12-15 | 760 | 760 | 760 | 760 | 4,000 | 1,520 |
| 1998-12-14 | 760 | 760 | 760 | 760 | 1,000 | 1,520 |
| 1998-12-11 | 780 | 790 | 770 | 790 | 20,000 | 1,580 |
| 1998-12-10 | 760 | 770 | 750 | 770 | 37,000 | 1,540 |
| 1998-12-09 | 765 | 770 | 762 | 762 | 18,000 | 1,524 |
| 1998-12-08 | 772 | 773 | 765 | 765 | 9,000 | 1,530 |
| 1998-12-07 | 777 | 777 | 770 | 770 | 3,000 | 1,540 |
| 1998-12-04 | 777 | 777 | 777 | 777 | 6,000 | 1,554 |
| 1998-12-03 | 780 | 780 | 770 | 778 | 12,000 | 1,556 |
| 1998-12-02 | 770 | 780 | 770 | 780 | 17,000 | 1,560 |
| 1998-12-01 | 780 | 782 | 780 | 780 | 7,000 | 1,560 |
| 1998-11-30 | 795 | 795 | 785 | 792 | 8,000 | 1,584 |
| 1998-11-27 | 799 | 799 | 789 | 795 | 21,000 | 1,590 |
| 1998-11-26 | 783 | 789 | 780 | 789 | 21,000 | 1,578 |
| 1998-11-25 | 800 | 800 | 781 | 781 | 12,000 | 1,562 |
| 1998-11-24 | 780 | 781 | 780 | 781 | 16,000 | 1,562 |
| 1998-11-20 | 780 | 780 | 780 | 780 | 4,000 | 1,560 |
| 1998-11-19 | 780 | 780 | 780 | 780 | 2,000 | 1,560 |
| 1998-11-18 | 785 | 785 | 778 | 780 | 10,000 | 1,560 |
| 1998-11-17 | 795 | 796 | 780 | 780 | 5,000 | 1,560 |
| 1998-11-16 | 800 | 800 | 795 | 795 | 3,000 | 1,590 |
| 1998-11-12 | 797 | 797 | 785 | 795 | 12,000 | 1,590 |
| 1998-11-11 | 778 | 790 | 770 | 778 | 25,000 | 1,556 |
| 1998-11-10 | 749 | 791 | 749 | 780 | 49,000 | 1,560 |
| 1998-11-09 | 850 | 850 | 841 | 849 | 19,000 | 1,698 |
| 1998-11-06 | 840 | 850 | 836 | 850 | 36,000 | 1,700 |
| 1998-11-05 | 838 | 838 | 832 | 834 | 6,000 | 1,668 |
| 1998-11-04 | 837 | 838 | 837 | 837 | 15,000 | 1,674 |
| 1998-11-02 | 830 | 830 | 825 | 825 | 12,000 | 1,650 |
| 1998-10-30 | 830 | 830 | 800 | 800 | 8,000 | 1,600 |
| 1998-10-29 | 830 | 830 | 820 | 820 | 5,000 | 1,640 |
| 1998-10-28 | 830 | 830 | 820 | 820 | 12,000 | 1,640 |
| 1998-10-27 | 783 | 821 | 783 | 821 | 14,000 | 1,642 |
| 1998-10-23 | 783 | 783 | 783 | 783 | 3,000 | 1,566 |
| 1998-10-22 | 840 | 840 | 783 | 783 | 17,000 | 1,566 |
| 1998-10-21 | 772 | 802 | 772 | 801 | 14,000 | 1,602 |
| 1998-10-20 | 771 | 771 | 770 | 770 | 15,000 | 1,540 |
| 1998-10-19 | 780 | 780 | 770 | 771 | 6,000 | 1,542 |
| 1998-10-16 | 770 | 770 | 770 | 770 | 2,000 | 1,540 |
| 1998-10-15 | 763 | 767 | 762 | 767 | 4,000 | 1,534 |
| 1998-10-14 | 764 | 764 | 764 | 764 | 1,000 | 1,528 |
| 1998-10-13 | 762 | 763 | 762 | 763 | 3,000 | 1,526 |
| 1998-10-12 | 761 | 800 | 761 | 800 | 8,000 | 1,600 |
| 1998-10-09 | 780 | 780 | 760 | 760 | 12,000 | 1,520 |
| 1998-10-08 | 783 | 793 | 780 | 780 | 7,000 | 1,560 |
| 1998-10-07 | 800 | 800 | 790 | 790 | 5,000 | 1,580 |
| 1998-10-06 | 793 | 793 | 760 | 760 | 4,000 | 1,520 |
| 1998-10-05 | 740 | 806 | 740 | 803 | 7,000 | 1,606 |
| 1998-10-02 | 780 | 780 | 780 | 780 | 9,000 | 1,560 |
| 1998-10-01 | 791 | 800 | 780 | 780 | 12,000 | 1,560 |
| 1998-09-30 | 790 | 790 | 790 | 790 | 1,000 | 1,580 |
| 1998-09-29 | 826 | 826 | 825 | 825 | 9,000 | 1,650 |
| 1998-09-28 | 841 | 841 | 825 | 835 | 7,000 | 1,670 |
| 1998-09-25 | 838 | 838 | 830 | 830 | 16,000 | 1,660 |
| 1998-09-24 | 840 | 840 | 830 | 830 | 12,000 | 1,660 |
| 1998-09-22 | 831 | 845 | 830 | 840 | 17,000 | 1,680 |
| 1998-09-21 | 831 | 850 | 830 | 848 | 24,000 | 1,696 |
| 1998-09-18 | 819 | 830 | 819 | 830 | 14,000 | 1,660 |
| 1998-09-17 | 819 | 829 | 819 | 829 | 26,000 | 1,658 |
| 1998-09-16 | 820 | 820 | 800 | 819 | 3,000 | 1,638 |
| 1998-09-14 | 800 | 801 | 800 | 800 | 37,000 | 1,600 |
| 1998-09-11 | 802 | 819 | 790 | 790 | 15,000 | 1,580 |
| 1998-09-10 | 790 | 800 | 790 | 800 | 10,000 | 1,600 |
| 1998-09-09 | 785 | 785 | 775 | 780 | 18,000 | 1,560 |
| 1998-09-08 | 789 | 789 | 765 | 775 | 52,000 | 1,550 |
| 1998-09-07 | 779 | 800 | 751 | 790 | 18,000 | 1,580 |
| 1998-09-04 | 820 | 820 | 773 | 775 | 9,000 | 1,550 |
| 1998-09-03 | 836 | 839 | 836 | 836 | 9,000 | 1,672 |
| 1998-09-02 | 850 | 850 | 822 | 836 | 10,000 | 1,672 |
| 1998-09-01 | 840 | 840 | 820 | 821 | 11,000 | 1,642 |
| 1998-08-31 | 840 | 845 | 840 | 845 | 15,000 | 1,690 |
| 1998-08-28 | 839 | 840 | 831 | 840 | 14,000 | 1,680 |
| 1998-08-27 | 848 | 848 | 835 | 840 | 30,000 | 1,680 |
| 1998-08-26 | 850 | 855 | 850 | 850 | 23,000 | 1,700 |
| 1998-08-25 | 848 | 850 | 831 | 850 | 19,000 | 1,700 |
| 1998-08-24 | 850 | 851 | 850 | 850 | 6,000 | 1,700 |
| 1998-08-21 | 840 | 856 | 840 | 856 | 5,000 | 1,712 |
| 1998-08-20 | 824 | 846 | 823 | 846 | 44,000 | 1,692 |
| 1998-08-18 | 825 | 830 | 824 | 824 | 22,000 | 1,648 |
| 1998-08-17 | 826 | 826 | 824 | 824 | 4,000 | 1,648 |
| 1998-08-14 | 824 | 826 | 823 | 826 | 9,000 | 1,652 |
| 1998-08-13 | 826 | 826 | 826 | 826 | 14,000 | 1,652 |
| 1998-08-12 | 840 | 840 | 826 | 826 | 9,000 | 1,652 |
| 1998-08-11 | 870 | 876 | 841 | 841 | 23,000 | 1,682 |
| 1998-08-10 | 892 | 892 | 870 | 870 | 11,000 | 1,740 |
| 1998-08-07 | 900 | 900 | 892 | 892 | 23,000 | 1,784 |
| 1998-08-06 | 895 | 900 | 891 | 895 | 34,000 | 1,790 |
| 1998-08-05 | 878 | 889 | 878 | 889 | 21,000 | 1,778 |
| 1998-08-04 | 883 | 889 | 878 | 878 | 15,000 | 1,756 |
| 1998-08-03 | 880 | 881 | 870 | 873 | 12,000 | 1,746 |
| 1998-07-31 | 873 | 885 | 870 | 885 | 11,000 | 1,770 |
| 1998-07-30 | 880 | 882 | 880 | 882 | 9,000 | 1,764 |
| 1998-07-29 | 863 | 880 | 863 | 880 | 10,000 | 1,760 |
| 1998-07-28 | 880 | 880 | 871 | 880 | 22,000 | 1,760 |
| 1998-07-27 | 865 | 865 | 860 | 860 | 6,000 | 1,720 |
| 1998-07-24 | 860 | 865 | 855 | 855 | 31,000 | 1,710 |
| 1998-07-23 | 860 | 860 | 860 | 860 | 2,000 | 1,720 |
| 1998-07-22 | 861 | 862 | 860 | 860 | 4,000 | 1,720 |
| 1998-07-21 | 900 | 900 | 890 | 890 | 13,000 | 1,780 |
| 1998-07-17 | 888 | 909 | 888 | 900 | 69,000 | 1,800 |
| 1998-07-16 | 860 | 890 | 860 | 890 | 38,000 | 1,780 |
| 1998-07-15 | 856 | 865 | 830 | 850 | 27,000 | 1,700 |
| 1998-07-14 | 848 | 855 | 843 | 855 | 74,000 | 1,710 |
| 1998-07-13 | 840 | 843 | 838 | 843 | 51,000 | 1,686 |
| 1998-07-10 | 850 | 852 | 840 | 840 | 23,000 | 1,680 |
| 1998-07-09 | 870 | 870 | 852 | 856 | 46,000 | 1,712 |
| 1998-07-08 | 865 | 869 | 865 | 869 | 23,000 | 1,738 |
| 1998-07-07 | 865 | 866 | 855 | 865 | 23,000 | 1,730 |
| 1998-07-06 | 869 | 869 | 860 | 865 | 23,000 | 1,730 |
| 1998-07-03 | 850 | 875 | 850 | 860 | 22,000 | 1,720 |
| 1998-07-02 | 845 | 869 | 845 | 860 | 93,000 | 1,720 |
| 1998-07-01 | 830 | 838 | 824 | 835 | 64,000 | 1,670 |
| 1998-06-30 | 793 | 823 | 793 | 820 | 101,000 | 1,640 |
| 1998-06-29 | 795 | 796 | 785 | 785 | 120,000 | 1,570 |
| 1998-06-26 | 799 | 799 | 790 | 790 | 55,000 | 1,580 |
| 1998-06-25 | 791 | 800 | 790 | 795 | 73,000 | 1,590 |
| 1998-06-24 | 805 | 805 | 786 | 786 | 73,000 | 1,572 |
| 1998-06-23 | 820 | 821 | 810 | 810 | 67,000 | 1,620 |
| 1998-06-22 | 820 | 823 | 810 | 820 | 31,000 | 1,640 |
| 1998-06-19 | 830 | 830 | 830 | 830 | 32,000 | 1,660 |
| 1998-06-18 | 835 | 842 | 830 | 830 | 29,000 | 1,660 |
| 1998-06-17 | 841 | 841 | 830 | 830 | 5,000 | 1,660 |
| 1998-06-16 | 838 | 838 | 831 | 831 | 3,000 | 1,662 |
| 1998-06-15 | 862 | 862 | 858 | 858 | 12,000 | 1,716 |
| 1998-06-12 | 865 | 870 | 860 | 864 | 56,000 | 1,728 |
| 1998-06-11 | 863 | 865 | 860 | 865 | 31,000 | 1,730 |
| 1998-06-10 | 875 | 875 | 863 | 863 | 25,000 | 1,726 |
| 1998-06-09 | 871 | 871 | 865 | 866 | 13,000 | 1,732 |
| 1998-06-08 | 888 | 888 | 881 | 881 | 17,000 | 1,762 |
| 1998-06-05 | 885 | 890 | 885 | 890 | 38,000 | 1,780 |
| 1998-06-04 | 924 | 924 | 885 | 885 | 22,000 | 1,770 |
| 1998-06-03 | 925 | 925 | 920 | 924 | 49,000 | 1,848 |
| 1998-06-02 | 899 | 927 | 899 | 927 | 97,000 | 1,854 |
| 1998-06-01 | 880 | 910 | 880 | 900 | 69,000 | 1,800 |
| 1998-05-29 | 885 | 885 | 870 | 880 | 52,000 | 1,760 |
| 1998-05-28 | 820 | 885 | 820 | 883 | 146,000 | 1,766 |
| 1998-05-27 | 780 | 810 | 780 | 810 | 9,000 | 1,620 |
| 1998-05-25 | 799 | 799 | 780 | 780 | 6,000 | 1,560 |
| 1998-05-22 | 800 | 800 | 800 | 800 | 3,000 | 1,600 |
| 1998-05-21 | 799 | 799 | 799 | 799 | 1,000 | 1,598 |
| 1998-05-20 | 803 | 805 | 803 | 805 | 5,000 | 1,610 |
| 1998-05-19 | 785 | 785 | 785 | 785 | 6,000 | 1,570 |
| 1998-05-15 | 840 | 840 | 840 | 840 | 3,000 | 1,680 |
| 1998-05-13 | 840 | 840 | 840 | 840 | 8,000 | 1,680 |
| 1998-05-12 | 850 | 851 | 845 | 850 | 22,000 | 1,700 |
| 1998-05-11 | 851 | 851 | 850 | 851 | 11,000 | 1,702 |
| 1998-05-08 | 860 | 860 | 850 | 851 | 3,000 | 1,702 |
| 1998-05-07 | 853 | 853 | 853 | 853 | 3,000 | 1,706 |
| 1998-05-06 | 874 | 874 | 873 | 873 | 3,000 | 1,746 |
| 1998-05-01 | 874 | 874 | 874 | 874 | 1,000 | 1,748 |
| 1998-04-30 | 871 | 875 | 871 | 875 | 22,000 | 1,750 |
| 1998-04-28 | 870 | 875 | 870 | 875 | 33,000 | 1,750 |
| 1998-04-27 | 860 | 860 | 860 | 860 | 13,000 | 1,720 |
| 1998-04-24 | 860 | 860 | 860 | 860 | 10,000 | 1,720 |
| 1998-04-23 | 862 | 862 | 860 | 860 | 8,000 | 1,720 |
| 1998-04-22 | 860 | 860 | 860 | 860 | 5,000 | 1,720 |
| 1998-04-21 | 860 | 861 | 860 | 861 | 13,000 | 1,722 |
| 1998-04-20 | 860 | 860 | 860 | 860 | 11,000 | 1,720 |
| 1998-04-17 | 860 | 862 | 860 | 860 | 15,000 | 1,720 |
| 1998-04-16 | 862 | 862 | 860 | 860 | 11,000 | 1,720 |
| 1998-04-15 | 861 | 863 | 861 | 862 | 7,000 | 1,724 |
| 1998-04-14 | 863 | 863 | 860 | 861 | 7,000 | 1,722 |
| 1998-04-13 | 860 | 863 | 860 | 863 | 10,000 | 1,726 |
| 1998-04-10 | 861 | 863 | 861 | 863 | 12,000 | 1,726 |
| 1998-04-09 | 865 | 865 | 860 | 861 | 10,000 | 1,722 |
| 1998-04-08 | 860 | 865 | 860 | 865 | 3,000 | 1,730 |
| 1998-04-07 | 860 | 862 | 850 | 860 | 38,000 | 1,720 |
| 1998-04-06 | 860 | 870 | 860 | 870 | 8,000 | 1,740 |
| 1998-04-03 | 860 | 860 | 857 | 860 | 18,000 | 1,720 |
| 1998-04-02 | 860 | 860 | 855 | 860 | 19,000 | 1,720 |
| 1998-03-31 | 880 | 880 | 860 | 860 | 8,000 | 1,720 |
| 1998-03-30 | 864 | 880 | 864 | 880 | 5,000 | 1,760 |
| 1998-03-27 | 878 | 878 | 878 | 878 | 2,000 | 1,756 |
| 1998-03-26 | 870 | 870 | 870 | 870 | 1,000 | 1,740 |
| 1998-03-25 | 860 | 860 | 860 | 860 | 18,000 | 1,720 |
| 1998-03-24 | 870 | 870 | 860 | 860 | 22,000 | 1,720 |
| 1998-03-23 | 875 | 875 | 875 | 875 | 1,000 | 1,750 |
| 1998-03-20 | 870 | 871 | 870 | 870 | 21,000 | 1,740 |
| 1998-03-19 | 870 | 870 | 870 | 870 | 19,000 | 1,740 |
| 1998-03-18 | 870 | 870 | 870 | 870 | 7,000 | 1,740 |
| 1998-03-17 | 879 | 879 | 870 | 870 | 4,000 | 1,740 |
| 1998-03-16 | 877 | 880 | 877 | 880 | 20,000 | 1,760 |
| 1998-03-13 | 880 | 880 | 871 | 880 | 11,000 | 1,760 |
| 1998-03-12 | 880 | 880 | 870 | 880 | 15,000 | 1,760 |
| 1998-03-11 | 880 | 881 | 880 | 881 | 8,000 | 1,762 |
| 1998-03-10 | 870 | 880 | 870 | 880 | 12,000 | 1,760 |
| 1998-03-09 | 860 | 870 | 860 | 870 | 8,000 | 1,740 |
| 1998-03-06 | 860 | 860 | 860 | 860 | 10,000 | 1,720 |
| 1998-03-05 | 870 | 870 | 870 | 870 | 6,000 | 1,740 |
| 1998-03-04 | 880 | 880 | 875 | 880 | 26,000 | 1,760 |
| 1998-03-03 | 880 | 880 | 880 | 880 | 1,000 | 1,760 |
| 1998-03-02 | 880 | 881 | 880 | 881 | 5,000 | 1,762 |
| 1998-02-27 | 881 | 881 | 880 | 880 | 32,000 | 1,760 |
| 1998-02-26 | 881 | 881 | 881 | 881 | 6,000 | 1,762 |
| 1998-02-25 | 890 | 890 | 881 | 881 | 25,000 | 1,762 |
| 1998-02-24 | 900 | 900 | 894 | 894 | 18,000 | 1,788 |
| 1998-02-23 | 900 | 900 | 895 | 900 | 15,000 | 1,800 |
| 1998-02-20 | 910 | 910 | 900 | 901 | 14,000 | 1,802 |
| 1998-02-19 | 910 | 910 | 910 | 910 | 21,000 | 1,820 |
| 1998-02-18 | 910 | 915 | 910 | 911 | 28,000 | 1,822 |
| 1998-02-17 | 911 | 911 | 910 | 910 | 20,000 | 1,820 |
| 1998-02-16 | 910 | 915 | 910 | 915 | 33,000 | 1,830 |
| 1998-02-13 | 900 | 915 | 900 | 910 | 26,000 | 1,820 |
| 1998-02-12 | 910 | 915 | 910 | 910 | 30,000 | 1,820 |
| 1998-02-10 | 900 | 910 | 900 | 910 | 23,000 | 1,820 |
| 1998-02-09 | 900 | 901 | 900 | 901 | 23,000 | 1,802 |
| 1998-02-06 | 900 | 900 | 900 | 900 | 6,000 | 1,800 |
| 1998-02-05 | 902 | 902 | 900 | 900 | 26,000 | 1,800 |
| 1998-02-04 | 921 | 921 | 912 | 912 | 11,000 | 1,824 |
| 1998-02-03 | 910 | 910 | 901 | 910 | 13,000 | 1,820 |
| 1998-02-02 | 910 | 910 | 910 | 910 | 17,000 | 1,820 |
| 1998-01-30 | 940 | 945 | 920 | 920 | 37,000 | 1,840 |
| 1998-01-29 | 940 | 950 | 940 | 940 | 75,000 | 1,880 |
| 1998-01-28 | 910 | 950 | 910 | 940 | 26,000 | 1,880 |
| 1998-01-27 | 898 | 900 | 890 | 898 | 17,000 | 1,796 |
| 1998-01-26 | 876 | 888 | 876 | 886 | 17,000 | 1,772 |
| 1998-01-23 | 882 | 890 | 882 | 885 | 23,000 | 1,770 |
| 1998-01-22 | 879 | 889 | 871 | 888 | 32,000 | 1,776 |
| 1998-01-21 | 870 | 880 | 866 | 870 | 23,000 | 1,740 |
| 1998-01-20 | 870 | 870 | 860 | 865 | 29,000 | 1,730 |
| 1998-01-19 | 850 | 850 | 849 | 850 | 33,000 | 1,700 |
| 1998-01-16 | 786 | 800 | 786 | 799 | 25,000 | 1,598 |
| 1998-01-14 | 780 | 782 | 775 | 775 | 32,000 | 1,550 |
| 1998-01-13 | 765 | 775 | 765 | 775 | 52,000 | 1,550 |
| 1998-01-12 | 760 | 770 | 760 | 766 | 27,000 | 1,532 |
| 1998-01-09 | 740 | 764 | 740 | 760 | 8,000 | 1,520 |
| 1998-01-08 | 710 | 740 | 710 | 740 | 12,000 | 1,480 |
| 1998-01-07 | 710 | 715 | 710 | 715 | 13,000 | 1,430 |
| 1998-01-06 | 705 | 710 | 705 | 710 | 15,000 | 1,420 |
| 1998-01-05 | 715 | 715 | 715 | 715 | 6,000 | 1,430 |
分割・併合履歴 ： [2015-09-28]1株→0.5株
