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