2540 養命酒製造(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 661 | 670 | 661 | 670 | 8,000 | 1,340 |
| 1999-12-29 | 665 | 680 | 665 | 670 | 6,000 | 1,340 |
| 1999-12-28 | 665 | 665 | 660 | 665 | 16,000 | 1,330 |
| 1999-12-27 | 661 | 661 | 660 | 661 | 11,000 | 1,322 |
| 1999-12-24 | 666 | 666 | 660 | 662 | 15,000 | 1,324 |
| 1999-12-22 | 660 | 660 | 660 | 660 | 26,000 | 1,320 |
| 1999-12-21 | 670 | 670 | 660 | 660 | 33,000 | 1,320 |
| 1999-12-20 | 662 | 663 | 660 | 660 | 15,000 | 1,320 |
| 1999-12-17 | 676 | 690 | 675 | 690 | 29,000 | 1,380 |
| 1999-12-16 | 690 | 690 | 660 | 661 | 15,000 | 1,322 |
| 1999-12-15 | 661 | 661 | 660 | 660 | 5,000 | 1,320 |
| 1999-12-14 | 665 | 666 | 661 | 661 | 9,000 | 1,322 |
| 1999-12-13 | 680 | 680 | 668 | 668 | 18,000 | 1,336 |
| 1999-12-10 | 665 | 665 | 665 | 665 | 25,000 | 1,330 |
| 1999-12-09 | 673 | 673 | 665 | 666 | 15,000 | 1,332 |
| 1999-12-08 | 672 | 677 | 672 | 673 | 16,000 | 1,346 |
| 1999-12-07 | 666 | 670 | 666 | 670 | 14,000 | 1,340 |
| 1999-12-06 | 670 | 670 | 665 | 665 | 14,000 | 1,330 |
| 1999-12-03 | 662 | 690 | 657 | 680 | 42,000 | 1,360 |
| 1999-12-02 | 670 | 674 | 660 | 660 | 42,000 | 1,320 |
| 1999-12-01 | 691 | 691 | 672 | 672 | 22,000 | 1,344 |
| 1999-11-30 | 712 | 712 | 681 | 701 | 10,000 | 1,402 |
| 1999-11-29 | 720 | 720 | 709 | 709 | 4,000 | 1,418 |
| 1999-11-26 | 720 | 720 | 671 | 680 | 11,000 | 1,360 |
| 1999-11-25 | 670 | 720 | 670 | 720 | 28,000 | 1,440 |
| 1999-11-24 | 680 | 697 | 680 | 697 | 9,000 | 1,394 |
| 1999-11-22 | 700 | 700 | 676 | 676 | 23,000 | 1,352 |
| 1999-11-19 | 709 | 709 | 698 | 699 | 11,000 | 1,398 |
| 1999-11-18 | 686 | 709 | 686 | 709 | 12,000 | 1,418 |
| 1999-11-17 | 672 | 672 | 670 | 670 | 4,000 | 1,340 |
| 1999-11-16 | 675 | 692 | 675 | 692 | 8,000 | 1,384 |
| 1999-11-15 | 660 | 679 | 660 | 675 | 18,000 | 1,350 |
| 1999-11-12 | 670 | 700 | 660 | 699 | 24,000 | 1,398 |
| 1999-11-11 | 690 | 691 | 651 | 651 | 21,000 | 1,302 |
| 1999-11-10 | 720 | 720 | 720 | 720 | 1,000 | 1,440 |
| 1999-11-09 | 729 | 729 | 690 | 700 | 28,000 | 1,400 |
| 1999-11-08 | 705 | 750 | 700 | 700 | 22,000 | 1,400 |
| 1999-11-05 | 705 | 709 | 705 | 705 | 16,000 | 1,410 |
| 1999-11-04 | 710 | 711 | 709 | 709 | 12,000 | 1,418 |
| 1999-11-02 | 705 | 709 | 705 | 709 | 6,000 | 1,418 |
| 1999-11-01 | 710 | 711 | 705 | 705 | 11,000 | 1,410 |
| 1999-10-29 | 705 | 715 | 705 | 710 | 30,000 | 1,420 |
| 1999-10-28 | 720 | 721 | 715 | 715 | 10,000 | 1,430 |
| 1999-10-27 | 721 | 721 | 720 | 720 | 5,000 | 1,440 |
| 1999-10-26 | 720 | 720 | 720 | 720 | 1,000 | 1,440 |
| 1999-10-25 | 721 | 732 | 720 | 731 | 12,000 | 1,462 |
| 1999-10-22 | 721 | 725 | 720 | 720 | 4,000 | 1,440 |
| 1999-10-21 | 748 | 750 | 720 | 720 | 18,000 | 1,440 |
| 1999-10-20 | 748 | 748 | 744 | 748 | 11,000 | 1,496 |
| 1999-10-19 | 745 | 745 | 730 | 743 | 6,000 | 1,486 |
| 1999-10-18 | 744 | 748 | 734 | 748 | 17,000 | 1,496 |
| 1999-10-15 | 735 | 744 | 735 | 744 | 12,000 | 1,488 |
| 1999-10-14 | 722 | 722 | 722 | 722 | 2,000 | 1,444 |
| 1999-10-13 | 722 | 722 | 721 | 722 | 6,000 | 1,444 |
| 1999-10-12 | 730 | 730 | 720 | 722 | 8,000 | 1,444 |
| 1999-10-08 | 721 | 736 | 720 | 736 | 14,000 | 1,472 |
| 1999-10-07 | 730 | 730 | 726 | 726 | 5,000 | 1,452 |
| 1999-10-06 | 721 | 730 | 721 | 730 | 9,000 | 1,460 |
| 1999-10-05 | 732 | 732 | 720 | 720 | 5,000 | 1,440 |
| 1999-10-04 | 720 | 731 | 720 | 731 | 7,000 | 1,462 |
| 1999-10-01 | 750 | 760 | 750 | 758 | 3,000 | 1,516 |
| 1999-09-30 | 720 | 750 | 720 | 750 | 8,000 | 1,500 |
| 1999-09-29 | 720 | 740 | 718 | 720 | 12,000 | 1,440 |
| 1999-09-28 | 760 | 760 | 710 | 715 | 15,000 | 1,430 |
| 1999-09-27 | 750 | 750 | 740 | 740 | 12,000 | 1,480 |
| 1999-09-24 | 740 | 780 | 730 | 770 | 17,000 | 1,540 |
| 1999-09-22 | 751 | 757 | 750 | 756 | 7,000 | 1,512 |
| 1999-09-21 | 790 | 790 | 746 | 746 | 8,000 | 1,492 |
| 1999-09-20 | 758 | 759 | 758 | 759 | 6,000 | 1,518 |
| 1999-09-17 | 726 | 800 | 726 | 798 | 30,000 | 1,596 |
| 1999-09-16 | 775 | 775 | 766 | 766 | 10,000 | 1,532 |
| 1999-09-14 | 775 | 785 | 775 | 775 | 9,000 | 1,550 |
| 1999-09-10 | 788 | 788 | 775 | 775 | 23,000 | 1,550 |
| 1999-09-09 | 775 | 781 | 775 | 781 | 5,000 | 1,562 |
| 1999-09-08 | 780 | 780 | 774 | 775 | 10,000 | 1,550 |
| 1999-09-07 | 810 | 810 | 807 | 807 | 2,000 | 1,614 |
| 1999-09-06 | 772 | 780 | 770 | 780 | 11,000 | 1,560 |
| 1999-09-03 | 770 | 770 | 767 | 767 | 7,000 | 1,534 |
| 1999-09-02 | 770 | 788 | 770 | 788 | 11,000 | 1,576 |
| 1999-09-01 | 820 | 820 | 765 | 779 | 7,000 | 1,558 |
| 1999-08-31 | 810 | 810 | 790 | 790 | 5,000 | 1,580 |
| 1999-08-30 | 815 | 815 | 814 | 814 | 10,000 | 1,628 |
| 1999-08-27 | 820 | 820 | 815 | 815 | 20,000 | 1,630 |
| 1999-08-26 | 820 | 820 | 815 | 815 | 5,000 | 1,630 |
| 1999-08-25 | 815 | 816 | 815 | 815 | 9,000 | 1,630 |
| 1999-08-24 | 820 | 820 | 815 | 815 | 25,000 | 1,630 |
| 1999-08-23 | 829 | 829 | 829 | 829 | 1,000 | 1,658 |
| 1999-08-20 | 820 | 829 | 820 | 829 | 17,000 | 1,658 |
| 1999-08-19 | 815 | 815 | 815 | 815 | 5,000 | 1,630 |
| 1999-08-18 | 815 | 815 | 815 | 815 | 9,000 | 1,630 |
| 1999-08-17 | 824 | 824 | 820 | 820 | 19,000 | 1,640 |
| 1999-08-16 | 821 | 824 | 820 | 824 | 9,000 | 1,648 |
| 1999-08-12 | 820 | 820 | 820 | 820 | 4,000 | 1,640 |
| 1999-08-11 | 821 | 830 | 820 | 830 | 21,000 | 1,660 |
| 1999-08-10 | 820 | 830 | 820 | 830 | 21,000 | 1,660 |
| 1999-08-09 | 830 | 830 | 815 | 815 | 4,000 | 1,630 |
| 1999-08-06 | 830 | 830 | 830 | 830 | 87,000 | 1,660 |
| 1999-08-05 | 833 | 833 | 830 | 830 | 101,000 | 1,660 |
| 1999-08-04 | 835 | 835 | 830 | 833 | 14,000 | 1,666 |
| 1999-08-03 | 840 | 840 | 824 | 835 | 63,000 | 1,670 |
| 1999-08-02 | 816 | 830 | 816 | 830 | 95,000 | 1,660 |
| 1999-07-30 | 815 | 819 | 815 | 819 | 16,000 | 1,638 |
| 1999-07-29 | 815 | 815 | 815 | 815 | 40,000 | 1,630 |
| 1999-07-28 | 820 | 820 | 815 | 815 | 20,000 | 1,630 |
| 1999-07-27 | 815 | 817 | 815 | 815 | 38,000 | 1,630 |
| 1999-07-26 | 816 | 816 | 815 | 815 | 15,000 | 1,630 |
| 1999-07-23 | 815 | 817 | 815 | 815 | 53,000 | 1,630 |
| 1999-07-22 | 829 | 830 | 815 | 815 | 18,000 | 1,630 |
| 1999-07-21 | 817 | 829 | 815 | 829 | 36,000 | 1,658 |
| 1999-07-19 | 816 | 829 | 815 | 815 | 28,000 | 1,630 |
| 1999-07-16 | 810 | 817 | 810 | 816 | 16,000 | 1,632 |
| 1999-07-15 | 810 | 818 | 810 | 811 | 27,000 | 1,622 |
| 1999-07-14 | 815 | 820 | 811 | 818 | 24,000 | 1,636 |
| 1999-07-13 | 805 | 815 | 805 | 815 | 11,000 | 1,630 |
| 1999-07-12 | 830 | 830 | 815 | 815 | 18,000 | 1,630 |
| 1999-07-09 | 830 | 837 | 810 | 830 | 45,000 | 1,660 |
| 1999-07-08 | 840 | 841 | 830 | 830 | 37,000 | 1,660 |
| 1999-07-07 | 825 | 850 | 825 | 841 | 58,000 | 1,682 |
| 1999-07-06 | 820 | 820 | 810 | 820 | 33,000 | 1,640 |
| 1999-07-05 | 809 | 816 | 806 | 816 | 38,000 | 1,632 |
| 1999-07-02 | 801 | 814 | 800 | 805 | 16,000 | 1,610 |
| 1999-07-01 | 800 | 805 | 800 | 805 | 26,000 | 1,610 |
| 1999-06-30 | 795 | 820 | 795 | 818 | 97,000 | 1,636 |
| 1999-06-29 | 800 | 806 | 800 | 804 | 14,000 | 1,608 |
| 1999-06-28 | 818 | 818 | 800 | 800 | 40,000 | 1,600 |
| 1999-06-25 | 806 | 810 | 801 | 810 | 24,000 | 1,620 |
| 1999-06-24 | 819 | 819 | 801 | 805 | 21,000 | 1,610 |
| 1999-06-23 | 814 | 820 | 800 | 801 | 37,000 | 1,602 |
| 1999-06-22 | 802 | 820 | 801 | 819 | 30,000 | 1,638 |
| 1999-06-21 | 815 | 825 | 800 | 800 | 66,000 | 1,600 |
| 1999-06-18 | 781 | 805 | 780 | 805 | 116,000 | 1,610 |
| 1999-06-17 | 784 | 790 | 784 | 785 | 34,000 | 1,570 |
| 1999-06-16 | 770 | 784 | 770 | 780 | 52,000 | 1,560 |
| 1999-06-15 | 769 | 769 | 762 | 762 | 21,000 | 1,524 |
| 1999-06-14 | 770 | 770 | 770 | 770 | 11,000 | 1,540 |
| 1999-06-11 | 766 | 770 | 756 | 770 | 40,000 | 1,540 |
| 1999-06-10 | 751 | 760 | 750 | 750 | 15,000 | 1,500 |
| 1999-06-09 | 756 | 760 | 750 | 750 | 27,000 | 1,500 |
| 1999-06-08 | 755 | 760 | 750 | 750 | 10,000 | 1,500 |
| 1999-06-07 | 753 | 755 | 750 | 755 | 4,000 | 1,510 |
| 1999-06-04 | 753 | 753 | 750 | 753 | 15,000 | 1,506 |
| 1999-06-03 | 750 | 754 | 750 | 754 | 27,000 | 1,508 |
| 1999-06-02 | 750 | 754 | 744 | 750 | 20,000 | 1,500 |
| 1999-06-01 | 733 | 743 | 733 | 743 | 12,000 | 1,486 |
| 1999-05-31 | 742 | 742 | 735 | 735 | 3,000 | 1,470 |
| 1999-05-28 | 751 | 751 | 750 | 750 | 9,000 | 1,500 |
| 1999-05-27 | 751 | 770 | 750 | 750 | 45,000 | 1,500 |
| 1999-05-26 | 741 | 741 | 730 | 733 | 31,000 | 1,466 |
| 1999-05-25 | 745 | 745 | 741 | 745 | 10,000 | 1,490 |
| 1999-05-24 | 728 | 745 | 728 | 745 | 25,000 | 1,490 |
| 1999-05-21 | 735 | 736 | 728 | 729 | 8,000 | 1,458 |
| 1999-05-20 | 736 | 736 | 735 | 735 | 14,000 | 1,470 |
| 1999-05-19 | 735 | 737 | 735 | 735 | 15,000 | 1,470 |
| 1999-05-18 | 735 | 750 | 735 | 735 | 14,000 | 1,470 |
| 1999-05-17 | 740 | 741 | 735 | 735 | 23,000 | 1,470 |
| 1999-05-14 | 742 | 742 | 740 | 740 | 13,000 | 1,480 |
| 1999-05-13 | 739 | 742 | 739 | 741 | 14,000 | 1,482 |
| 1999-05-12 | 736 | 737 | 736 | 737 | 5,000 | 1,474 |
| 1999-05-11 | 749 | 749 | 735 | 735 | 7,000 | 1,470 |
| 1999-05-10 | 745 | 749 | 745 | 749 | 9,000 | 1,498 |
| 1999-05-07 | 747 | 747 | 736 | 736 | 26,000 | 1,472 |
| 1999-05-06 | 750 | 750 | 735 | 745 | 15,000 | 1,490 |
| 1999-04-30 | 750 | 750 | 740 | 749 | 14,000 | 1,498 |
| 1999-04-28 | 750 | 750 | 740 | 750 | 32,000 | 1,500 |
| 1999-04-27 | 750 | 750 | 731 | 740 | 15,000 | 1,480 |
| 1999-04-26 | 725 | 750 | 722 | 750 | 40,000 | 1,500 |
| 1999-04-23 | 721 | 725 | 721 | 722 | 16,000 | 1,444 |
| 1999-04-22 | 728 | 728 | 725 | 725 | 54,000 | 1,450 |
| 1999-04-21 | 725 | 730 | 720 | 728 | 60,000 | 1,456 |
| 1999-04-20 | 730 | 730 | 720 | 730 | 29,000 | 1,460 |
| 1999-04-19 | 742 | 742 | 730 | 730 | 21,000 | 1,460 |
| 1999-04-16 | 740 | 746 | 740 | 742 | 36,000 | 1,484 |
| 1999-04-15 | 745 | 745 | 740 | 740 | 22,000 | 1,480 |
| 1999-04-14 | 744 | 745 | 742 | 742 | 22,000 | 1,484 |
| 1999-04-13 | 743 | 745 | 740 | 745 | 32,000 | 1,490 |
| 1999-04-12 | 750 | 755 | 745 | 745 | 80,000 | 1,490 |
| 1999-04-09 | 777 | 777 | 750 | 750 | 90,000 | 1,500 |
| 1999-04-08 | 775 | 785 | 774 | 775 | 89,000 | 1,550 |
| 1999-04-07 | 753 | 770 | 752 | 770 | 88,000 | 1,540 |
| 1999-04-06 | 750 | 760 | 745 | 750 | 44,000 | 1,500 |
| 1999-04-05 | 744 | 750 | 736 | 750 | 41,000 | 1,500 |
| 1999-04-02 | 721 | 750 | 721 | 736 | 42,000 | 1,472 |
| 1999-04-01 | 710 | 728 | 710 | 717 | 26,000 | 1,434 |
| 1999-03-31 | 710 | 710 | 705 | 710 | 15,000 | 1,420 |
| 1999-03-30 | 720 | 723 | 710 | 710 | 13,000 | 1,420 |
| 1999-03-29 | 721 | 725 | 720 | 721 | 8,000 | 1,442 |
| 1999-03-26 | 728 | 728 | 715 | 719 | 19,000 | 1,438 |
| 1999-03-25 | 722 | 727 | 722 | 722 | 14,000 | 1,444 |
| 1999-03-24 | 705 | 707 | 702 | 706 | 16,000 | 1,412 |
| 1999-03-23 | 728 | 728 | 702 | 705 | 19,000 | 1,410 |
| 1999-03-19 | 728 | 728 | 721 | 722 | 14,000 | 1,444 |
| 1999-03-18 | 717 | 727 | 716 | 727 | 36,000 | 1,454 |
| 1999-03-17 | 720 | 727 | 715 | 716 | 21,000 | 1,432 |
| 1999-03-16 | 714 | 721 | 713 | 720 | 21,000 | 1,440 |
| 1999-03-15 | 700 | 705 | 699 | 704 | 22,000 | 1,408 |
| 1999-03-12 | 700 | 700 | 698 | 700 | 42,000 | 1,400 |
| 1999-03-11 | 713 | 713 | 698 | 700 | 66,000 | 1,400 |
| 1999-03-10 | 710 | 720 | 697 | 713 | 15,000 | 1,426 |
| 1999-03-09 | 717 | 720 | 710 | 710 | 14,000 | 1,420 |
| 1999-03-08 | 700 | 728 | 700 | 717 | 19,000 | 1,434 |
| 1999-03-05 | 680 | 700 | 680 | 700 | 86,000 | 1,400 |
| 1999-03-04 | 680 | 680 | 668 | 676 | 33,000 | 1,352 |
| 1999-03-03 | 686 | 686 | 677 | 677 | 16,000 | 1,354 |
| 1999-03-02 | 690 | 690 | 685 | 686 | 29,000 | 1,372 |
| 1999-03-01 | 693 | 694 | 690 | 690 | 18,000 | 1,380 |
| 1999-02-26 | 692 | 695 | 680 | 690 | 26,000 | 1,380 |
| 1999-02-25 | 688 | 692 | 683 | 692 | 10,000 | 1,384 |
| 1999-02-24 | 693 | 695 | 690 | 690 | 15,000 | 1,380 |
| 1999-02-23 | 700 | 700 | 691 | 693 | 26,000 | 1,386 |
| 1999-02-22 | 685 | 693 | 659 | 691 | 50,000 | 1,382 |
| 1999-02-19 | 690 | 691 | 686 | 686 | 17,000 | 1,372 |
| 1999-02-18 | 695 | 698 | 690 | 690 | 7,000 | 1,380 |
| 1999-02-17 | 690 | 700 | 690 | 690 | 15,000 | 1,380 |
| 1999-02-16 | 690 | 690 | 689 | 690 | 8,000 | 1,380 |
| 1999-02-15 | 695 | 699 | 686 | 686 | 34,000 | 1,372 |
| 1999-02-12 | 695 | 700 | 695 | 696 | 29,000 | 1,392 |
| 1999-02-10 | 699 | 700 | 695 | 695 | 28,000 | 1,390 |
| 1999-02-09 | 700 | 705 | 699 | 700 | 27,000 | 1,400 |
| 1999-02-08 | 700 | 700 | 696 | 700 | 21,000 | 1,400 |
| 1999-02-05 | 700 | 700 | 695 | 700 | 45,000 | 1,400 |
| 1999-02-04 | 700 | 700 | 700 | 700 | 49,000 | 1,400 |
| 1999-02-03 | 700 | 700 | 695 | 695 | 47,000 | 1,390 |
| 1999-02-02 | 701 | 705 | 700 | 703 | 27,000 | 1,406 |
| 1999-02-01 | 700 | 705 | 700 | 705 | 54,000 | 1,410 |
| 1999-01-29 | 695 | 695 | 685 | 690 | 83,000 | 1,380 |
| 1999-01-28 | 696 | 696 | 695 | 696 | 33,000 | 1,392 |
| 1999-01-27 | 699 | 699 | 697 | 699 | 31,000 | 1,398 |
| 1999-01-26 | 701 | 701 | 698 | 699 | 30,000 | 1,398 |
| 1999-01-25 | 700 | 700 | 699 | 699 | 35,000 | 1,398 |
| 1999-01-22 | 698 | 700 | 695 | 700 | 25,000 | 1,400 |
| 1999-01-21 | 701 | 702 | 700 | 700 | 28,000 | 1,400 |
| 1999-01-20 | 703 | 703 | 700 | 700 | 36,000 | 1,400 |
| 1999-01-19 | 705 | 706 | 701 | 701 | 16,000 | 1,402 |
| 1999-01-18 | 715 | 715 | 697 | 700 | 6,000 | 1,400 |
| 1999-01-14 | 701 | 701 | 696 | 696 | 47,000 | 1,392 |
| 1999-01-13 | 706 | 706 | 701 | 702 | 16,000 | 1,404 |
| 1999-01-12 | 705 | 706 | 700 | 706 | 9,000 | 1,412 |
| 1999-01-11 | 715 | 715 | 706 | 706 | 54,000 | 1,412 |
| 1999-01-08 | 722 | 722 | 715 | 715 | 15,000 | 1,430 |
| 1999-01-07 | 714 | 730 | 714 | 730 | 23,000 | 1,460 |
| 1999-01-06 | 720 | 720 | 712 | 712 | 10,000 | 1,424 |
| 1999-01-05 | 722 | 722 | 720 | 720 | 5,000 | 1,440 |
| 1999-01-04 | 722 | 722 | 722 | 722 | 1,000 | 1,444 |
分割・併合履歴 ： [2015-09-28]1株→0.5株
