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
1999-12-306616706616708,0001,340
1999-12-296656806656706,0001,340
1999-12-2866566566066516,0001,330
1999-12-2766166166066111,0001,322
1999-12-2466666666066215,0001,324
1999-12-2266066066066026,0001,320
1999-12-2167067066066033,0001,320
1999-12-2066266366066015,0001,320
1999-12-1767669067569029,0001,380
1999-12-1669069066066115,0001,322
1999-12-156616616606605,0001,320
1999-12-146656666616619,0001,322
1999-12-1368068066866818,0001,336
1999-12-1066566566566525,0001,330
1999-12-0967367366566615,0001,332
1999-12-0867267767267316,0001,346
1999-12-0766667066667014,0001,340
1999-12-0667067066566514,0001,330
1999-12-0366269065768042,0001,360
1999-12-0267067466066042,0001,320
1999-12-0169169167267222,0001,344
1999-11-3071271268170110,0001,402
1999-11-297207207097094,0001,418
1999-11-2672072067168011,0001,360
1999-11-2567072067072028,0001,440
1999-11-246806976806979,0001,394
1999-11-2270070067667623,0001,352
1999-11-1970970969869911,0001,398
1999-11-1868670968670912,0001,418
1999-11-176726726706704,0001,340
1999-11-166756926756928,0001,384
1999-11-1566067966067518,0001,350
1999-11-1267070066069924,0001,398
1999-11-1169069165165121,0001,302
1999-11-107207207207201,0001,440
1999-11-0972972969070028,0001,400
1999-11-0870575070070022,0001,400
1999-11-0570570970570516,0001,410
1999-11-0471071170970912,0001,418
1999-11-027057097057096,0001,418
1999-11-0171071170570511,0001,410
1999-10-2970571570571030,0001,420
1999-10-2872072171571510,0001,430
1999-10-277217217207205,0001,440
1999-10-267207207207201,0001,440
1999-10-2572173272073112,0001,462
1999-10-227217257207204,0001,440
1999-10-2174875072072018,0001,440
1999-10-2074874874474811,0001,496
1999-10-197457457307436,0001,486
1999-10-1874474873474817,0001,496
1999-10-1573574473574412,0001,488
1999-10-147227227227222,0001,444
1999-10-137227227217226,0001,444
1999-10-127307307207228,0001,444
1999-10-0872173672073614,0001,472
1999-10-077307307267265,0001,452
1999-10-067217307217309,0001,460
1999-10-057327327207205,0001,440
1999-10-047207317207317,0001,462
1999-10-017507607507583,0001,516
1999-09-307207507207508,0001,500
1999-09-2972074071872012,0001,440
1999-09-2876076071071515,0001,430
1999-09-2775075074074012,0001,480
1999-09-2474078073077017,0001,540
1999-09-227517577507567,0001,512
1999-09-217907907467468,0001,492
1999-09-207587597587596,0001,518
1999-09-1772680072679830,0001,596
1999-09-1677577576676610,0001,532
1999-09-147757857757759,0001,550
1999-09-1078878877577523,0001,550
1999-09-097757817757815,0001,562
1999-09-0878078077477510,0001,550
1999-09-078108108078072,0001,614
1999-09-0677278077078011,0001,560
1999-09-037707707677677,0001,534
1999-09-0277078877078811,0001,576
1999-09-018208207657797,0001,558
1999-08-318108107907905,0001,580
1999-08-3081581581481410,0001,628
1999-08-2782082081581520,0001,630
1999-08-268208208158155,0001,630
1999-08-258158168158159,0001,630
1999-08-2482082081581525,0001,630
1999-08-238298298298291,0001,658
1999-08-2082082982082917,0001,658
1999-08-198158158158155,0001,630
1999-08-188158158158159,0001,630
1999-08-1782482482082019,0001,640
1999-08-168218248208249,0001,648
1999-08-128208208208204,0001,640
1999-08-1182183082083021,0001,660
1999-08-1082083082083021,0001,660
1999-08-098308308158154,0001,630
1999-08-0683083083083087,0001,660
1999-08-05833833830830101,0001,660
1999-08-0483583583083314,0001,666
1999-08-0384084082483563,0001,670
1999-08-0281683081683095,0001,660
1999-07-3081581981581916,0001,638
1999-07-2981581581581540,0001,630
1999-07-2882082081581520,0001,630
1999-07-2781581781581538,0001,630
1999-07-2681681681581515,0001,630
1999-07-2381581781581553,0001,630
1999-07-2282983081581518,0001,630
1999-07-2181782981582936,0001,658
1999-07-1981682981581528,0001,630
1999-07-1681081781081616,0001,632
1999-07-1581081881081127,0001,622
1999-07-1481582081181824,0001,636
1999-07-1380581580581511,0001,630
1999-07-1283083081581518,0001,630
1999-07-0983083781083045,0001,660
1999-07-0884084183083037,0001,660
1999-07-0782585082584158,0001,682
1999-07-0682082081082033,0001,640
1999-07-0580981680681638,0001,632
1999-07-0280181480080516,0001,610
1999-07-0180080580080526,0001,610
1999-06-3079582079581897,0001,636
1999-06-2980080680080414,0001,608
1999-06-2881881880080040,0001,600
1999-06-2580681080181024,0001,620
1999-06-2481981980180521,0001,610
1999-06-2381482080080137,0001,602
1999-06-2280282080181930,0001,638
1999-06-2181582580080066,0001,600
1999-06-18781805780805116,0001,610
1999-06-1778479078478534,0001,570
1999-06-1677078477078052,0001,560
1999-06-1576976976276221,0001,524
1999-06-1477077077077011,0001,540
1999-06-1176677075677040,0001,540
1999-06-1075176075075015,0001,500
1999-06-0975676075075027,0001,500
1999-06-0875576075075010,0001,500
1999-06-077537557507554,0001,510
1999-06-0475375375075315,0001,506
1999-06-0375075475075427,0001,508
1999-06-0275075474475020,0001,500
1999-06-0173374373374312,0001,486
1999-05-317427427357353,0001,470
1999-05-287517517507509,0001,500
1999-05-2775177075075045,0001,500
1999-05-2674174173073331,0001,466
1999-05-2574574574174510,0001,490
1999-05-2472874572874525,0001,490
1999-05-217357367287298,0001,458
1999-05-2073673673573514,0001,470
1999-05-1973573773573515,0001,470
1999-05-1873575073573514,0001,470
1999-05-1774074173573523,0001,470
1999-05-1474274274074013,0001,480
1999-05-1373974273974114,0001,482
1999-05-127367377367375,0001,474
1999-05-117497497357357,0001,470
1999-05-107457497457499,0001,498
1999-05-0774774773673626,0001,472
1999-05-0675075073574515,0001,490
1999-04-3075075074074914,0001,498
1999-04-2875075074075032,0001,500
1999-04-2775075073174015,0001,480
1999-04-2672575072275040,0001,500
1999-04-2372172572172216,0001,444
1999-04-2272872872572554,0001,450
1999-04-2172573072072860,0001,456
1999-04-2073073072073029,0001,460
1999-04-1974274273073021,0001,460
1999-04-1674074674074236,0001,484
1999-04-1574574574074022,0001,480
1999-04-1474474574274222,0001,484
1999-04-1374374574074532,0001,490
1999-04-1275075574574580,0001,490
1999-04-0977777775075090,0001,500
1999-04-0877578577477589,0001,550
1999-04-0775377075277088,0001,540
1999-04-0675076074575044,0001,500
1999-04-0574475073675041,0001,500
1999-04-0272175072173642,0001,472
1999-04-0171072871071726,0001,434
1999-03-3171071070571015,0001,420
1999-03-3072072371071013,0001,420
1999-03-297217257207218,0001,442
1999-03-2672872871571919,0001,438
1999-03-2572272772272214,0001,444
1999-03-2470570770270616,0001,412
1999-03-2372872870270519,0001,410
1999-03-1972872872172214,0001,444
1999-03-1871772771672736,0001,454
1999-03-1772072771571621,0001,432
1999-03-1671472171372021,0001,440
1999-03-1570070569970422,0001,408
1999-03-1270070069870042,0001,400
1999-03-1171371369870066,0001,400
1999-03-1071072069771315,0001,426
1999-03-0971772071071014,0001,420
1999-03-0870072870071719,0001,434
1999-03-0568070068070086,0001,400
1999-03-0468068066867633,0001,352
1999-03-0368668667767716,0001,354
1999-03-0269069068568629,0001,372
1999-03-0169369469069018,0001,380
1999-02-2669269568069026,0001,380
1999-02-2568869268369210,0001,384
1999-02-2469369569069015,0001,380
1999-02-2370070069169326,0001,386
1999-02-2268569365969150,0001,382
1999-02-1969069168668617,0001,372
1999-02-186956986906907,0001,380
1999-02-1769070069069015,0001,380
1999-02-166906906896908,0001,380
1999-02-1569569968668634,0001,372
1999-02-1269570069569629,0001,392
1999-02-1069970069569528,0001,390
1999-02-0970070569970027,0001,400
1999-02-0870070069670021,0001,400
1999-02-0570070069570045,0001,400
1999-02-0470070070070049,0001,400
1999-02-0370070069569547,0001,390
1999-02-0270170570070327,0001,406
1999-02-0170070570070554,0001,410
1999-01-2969569568569083,0001,380
1999-01-2869669669569633,0001,392
1999-01-2769969969769931,0001,398
1999-01-2670170169869930,0001,398
1999-01-2570070069969935,0001,398
1999-01-2269870069570025,0001,400
1999-01-2170170270070028,0001,400
1999-01-2070370370070036,0001,400
1999-01-1970570670170116,0001,402
1999-01-187157156977006,0001,400
1999-01-1470170169669647,0001,392
1999-01-1370670670170216,0001,404
1999-01-127057067007069,0001,412
1999-01-1171571570670654,0001,412
1999-01-0872272271571515,0001,430
1999-01-0771473071473023,0001,460
1999-01-0672072071271210,0001,424
1999-01-057227227207205,0001,440
1999-01-047227227227221,0001,444

分割・併合履歴 : [2015-09-28]1株→0.5株