2540 養命酒製造(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 695 | 695 | 695 | 695 | 1,000 | 1,390 |
| 2000-12-28 | 706 | 706 | 696 | 706 | 9,000 | 1,412 |
| 2000-12-27 | 707 | 707 | 696 | 696 | 19,000 | 1,392 |
| 2000-12-26 | 697 | 699 | 697 | 697 | 12,000 | 1,394 |
| 2000-12-25 | 700 | 705 | 695 | 697 | 8,000 | 1,394 |
| 2000-12-22 | 700 | 710 | 695 | 700 | 40,000 | 1,400 |
| 2000-12-21 | 698 | 700 | 697 | 700 | 11,000 | 1,400 |
| 2000-12-20 | 710 | 710 | 696 | 696 | 10,000 | 1,392 |
| 2000-12-19 | 672 | 701 | 672 | 700 | 6,000 | 1,400 |
| 2000-12-18 | 719 | 720 | 695 | 712 | 18,000 | 1,424 |
| 2000-12-15 | 696 | 711 | 696 | 710 | 14,000 | 1,420 |
| 2000-12-14 | 696 | 706 | 696 | 696 | 5,000 | 1,392 |
| 2000-12-13 | 716 | 717 | 715 | 716 | 20,000 | 1,432 |
| 2000-12-12 | 716 | 716 | 716 | 716 | 3,000 | 1,432 |
| 2000-12-11 | 720 | 720 | 716 | 717 | 21,000 | 1,434 |
| 2000-12-08 | 695 | 707 | 695 | 707 | 21,000 | 1,414 |
| 2000-12-07 | 706 | 708 | 706 | 708 | 12,000 | 1,416 |
| 2000-12-06 | 709 | 709 | 698 | 703 | 27,000 | 1,406 |
| 2000-12-05 | 709 | 715 | 707 | 707 | 20,000 | 1,414 |
| 2000-12-01 | 710 | 715 | 709 | 709 | 13,000 | 1,418 |
| 2000-11-30 | 718 | 719 | 709 | 719 | 6,000 | 1,438 |
| 2000-11-29 | 709 | 718 | 709 | 709 | 3,000 | 1,418 |
| 2000-11-28 | 716 | 719 | 716 | 719 | 19,000 | 1,438 |
| 2000-11-27 | 716 | 716 | 716 | 716 | 3,000 | 1,432 |
| 2000-11-24 | 710 | 720 | 710 | 716 | 6,000 | 1,432 |
| 2000-11-22 | 713 | 720 | 713 | 720 | 18,000 | 1,440 |
| 2000-11-21 | 714 | 717 | 714 | 714 | 11,000 | 1,428 |
| 2000-11-20 | 709 | 710 | 705 | 710 | 9,000 | 1,420 |
| 2000-11-17 | 713 | 717 | 709 | 709 | 15,000 | 1,418 |
| 2000-11-16 | 713 | 714 | 713 | 713 | 7,000 | 1,426 |
| 2000-11-15 | 718 | 718 | 714 | 714 | 7,000 | 1,428 |
| 2000-11-14 | 715 | 716 | 715 | 715 | 8,000 | 1,430 |
| 2000-11-13 | 717 | 719 | 716 | 717 | 17,000 | 1,434 |
| 2000-11-10 | 716 | 718 | 715 | 717 | 18,000 | 1,434 |
| 2000-11-08 | 719 | 719 | 712 | 718 | 12,000 | 1,436 |
| 2000-11-07 | 712 | 720 | 712 | 720 | 25,000 | 1,440 |
| 2000-11-06 | 697 | 717 | 697 | 711 | 23,000 | 1,422 |
| 2000-11-02 | 710 | 717 | 710 | 717 | 5,000 | 1,434 |
| 2000-11-01 | 715 | 718 | 715 | 716 | 12,000 | 1,432 |
| 2000-10-31 | 716 | 717 | 715 | 716 | 15,000 | 1,432 |
| 2000-10-30 | 720 | 720 | 715 | 716 | 17,000 | 1,432 |
| 2000-10-27 | 717 | 720 | 716 | 718 | 9,000 | 1,436 |
| 2000-10-26 | 715 | 717 | 715 | 717 | 25,000 | 1,434 |
| 2000-10-25 | 715 | 719 | 715 | 719 | 17,000 | 1,438 |
| 2000-10-24 | 715 | 720 | 715 | 720 | 22,000 | 1,440 |
| 2000-10-23 | 713 | 717 | 713 | 717 | 29,000 | 1,434 |
| 2000-10-20 | 715 | 715 | 712 | 713 | 7,000 | 1,426 |
| 2000-10-19 | 715 | 716 | 715 | 715 | 36,000 | 1,430 |
| 2000-10-18 | 716 | 717 | 716 | 716 | 18,000 | 1,432 |
| 2000-10-17 | 714 | 716 | 710 | 715 | 11,000 | 1,430 |
| 2000-10-16 | 710 | 718 | 710 | 718 | 8,000 | 1,436 |
| 2000-10-13 | 711 | 711 | 704 | 704 | 4,000 | 1,408 |
| 2000-10-12 | 706 | 710 | 706 | 710 | 10,000 | 1,420 |
| 2000-10-11 | 710 | 716 | 710 | 716 | 5,000 | 1,432 |
| 2000-10-10 | 705 | 717 | 705 | 717 | 16,000 | 1,434 |
| 2000-10-06 | 709 | 719 | 708 | 719 | 11,000 | 1,438 |
| 2000-10-05 | 709 | 709 | 703 | 703 | 3,000 | 1,406 |
| 2000-10-04 | 701 | 719 | 701 | 719 | 23,000 | 1,438 |
| 2000-10-03 | 710 | 720 | 710 | 720 | 18,000 | 1,440 |
| 2000-10-02 | 695 | 720 | 685 | 720 | 49,000 | 1,440 |
| 2000-09-29 | 711 | 725 | 711 | 725 | 23,000 | 1,450 |
| 2000-09-28 | 710 | 720 | 710 | 710 | 46,000 | 1,420 |
| 2000-09-27 | 713 | 713 | 700 | 700 | 15,000 | 1,400 |
| 2000-09-26 | 708 | 718 | 708 | 715 | 19,000 | 1,430 |
| 2000-09-25 | 700 | 718 | 700 | 718 | 15,000 | 1,436 |
| 2000-09-22 | 715 | 717 | 705 | 707 | 18,000 | 1,414 |
| 2000-09-21 | 715 | 718 | 715 | 718 | 22,000 | 1,436 |
| 2000-09-20 | 718 | 720 | 714 | 719 | 34,000 | 1,438 |
| 2000-09-19 | 710 | 718 | 710 | 718 | 28,000 | 1,436 |
| 2000-09-18 | 710 | 720 | 710 | 710 | 27,000 | 1,420 |
| 2000-09-14 | 719 | 724 | 701 | 714 | 59,000 | 1,428 |
| 2000-09-13 | 688 | 719 | 684 | 719 | 40,000 | 1,438 |
| 2000-09-12 | 680 | 690 | 674 | 689 | 11,000 | 1,378 |
| 2000-09-11 | 685 | 687 | 683 | 687 | 17,000 | 1,374 |
| 2000-09-08 | 674 | 691 | 673 | 685 | 38,000 | 1,370 |
| 2000-09-07 | 685 | 685 | 671 | 672 | 6,000 | 1,344 |
| 2000-09-06 | 673 | 685 | 670 | 685 | 24,000 | 1,370 |
| 2000-09-05 | 680 | 680 | 672 | 672 | 19,000 | 1,344 |
| 2000-09-04 | 680 | 680 | 671 | 671 | 20,000 | 1,342 |
| 2000-09-01 | 671 | 683 | 670 | 683 | 12,000 | 1,366 |
| 2000-08-31 | 671 | 679 | 671 | 679 | 4,000 | 1,358 |
| 2000-08-30 | 671 | 680 | 671 | 680 | 16,000 | 1,360 |
| 2000-08-29 | 670 | 680 | 670 | 670 | 9,000 | 1,340 |
| 2000-08-28 | 684 | 684 | 671 | 684 | 11,000 | 1,368 |
| 2000-08-25 | 680 | 680 | 675 | 680 | 11,000 | 1,360 |
| 2000-08-24 | 679 | 680 | 671 | 680 | 16,000 | 1,360 |
| 2000-08-23 | 677 | 680 | 676 | 680 | 7,000 | 1,360 |
| 2000-08-22 | 679 | 680 | 668 | 680 | 21,000 | 1,360 |
| 2000-08-21 | 670 | 679 | 670 | 679 | 17,000 | 1,358 |
| 2000-08-18 | 675 | 675 | 670 | 675 | 13,000 | 1,350 |
| 2000-08-17 | 669 | 673 | 667 | 669 | 24,000 | 1,338 |
| 2000-08-16 | 669 | 672 | 668 | 670 | 11,000 | 1,340 |
| 2000-08-15 | 668 | 670 | 666 | 670 | 10,000 | 1,340 |
| 2000-08-14 | 668 | 670 | 668 | 668 | 8,000 | 1,336 |
| 2000-08-11 | 670 | 670 | 666 | 668 | 7,000 | 1,336 |
| 2000-08-10 | 690 | 690 | 671 | 680 | 9,000 | 1,360 |
| 2000-08-09 | 670 | 679 | 670 | 671 | 4,000 | 1,342 |
| 2000-08-08 | 680 | 680 | 665 | 670 | 11,000 | 1,340 |
| 2000-08-07 | 670 | 685 | 670 | 685 | 9,000 | 1,370 |
| 2000-08-04 | 670 | 670 | 663 | 669 | 16,000 | 1,338 |
| 2000-08-03 | 670 | 670 | 670 | 670 | 4,000 | 1,340 |
| 2000-08-02 | 681 | 681 | 670 | 670 | 6,000 | 1,340 |
| 2000-08-01 | 675 | 681 | 662 | 681 | 27,000 | 1,362 |
| 2000-07-31 | 679 | 679 | 660 | 661 | 34,000 | 1,322 |
| 2000-07-28 | 689 | 689 | 680 | 680 | 16,000 | 1,360 |
| 2000-07-27 | 670 | 690 | 670 | 689 | 24,000 | 1,378 |
| 2000-07-26 | 680 | 680 | 677 | 680 | 12,000 | 1,360 |
| 2000-07-25 | 680 | 681 | 670 | 672 | 22,000 | 1,344 |
| 2000-07-24 | 680 | 680 | 670 | 680 | 17,000 | 1,360 |
| 2000-07-21 | 699 | 699 | 675 | 676 | 10,000 | 1,352 |
| 2000-07-19 | 683 | 689 | 682 | 689 | 12,000 | 1,378 |
| 2000-07-18 | 683 | 684 | 683 | 683 | 11,000 | 1,366 |
| 2000-07-17 | 675 | 704 | 675 | 682 | 34,000 | 1,364 |
| 2000-07-14 | 710 | 710 | 700 | 701 | 10,000 | 1,402 |
| 2000-07-13 | 706 | 714 | 701 | 714 | 13,000 | 1,428 |
| 2000-07-12 | 710 | 710 | 706 | 706 | 9,000 | 1,412 |
| 2000-07-11 | 715 | 715 | 705 | 710 | 26,000 | 1,420 |
| 2000-07-10 | 700 | 715 | 698 | 713 | 13,000 | 1,426 |
| 2000-07-07 | 700 | 700 | 697 | 697 | 8,000 | 1,394 |
| 2000-07-06 | 696 | 698 | 696 | 698 | 5,000 | 1,396 |
| 2000-07-05 | 695 | 714 | 695 | 714 | 13,000 | 1,428 |
| 2000-07-04 | 714 | 715 | 700 | 700 | 20,000 | 1,400 |
| 2000-07-03 | 699 | 719 | 699 | 719 | 40,000 | 1,438 |
| 2000-06-30 | 691 | 697 | 691 | 697 | 13,000 | 1,394 |
| 2000-06-29 | 690 | 691 | 690 | 691 | 8,000 | 1,382 |
| 2000-06-28 | 700 | 700 | 690 | 690 | 21,000 | 1,380 |
| 2000-06-27 | 688 | 695 | 688 | 691 | 35,000 | 1,382 |
| 2000-06-26 | 676 | 695 | 674 | 695 | 21,000 | 1,390 |
| 2000-06-23 | 675 | 675 | 673 | 675 | 7,000 | 1,350 |
| 2000-06-22 | 675 | 676 | 669 | 675 | 32,000 | 1,350 |
| 2000-06-21 | 671 | 680 | 671 | 679 | 10,000 | 1,358 |
| 2000-06-20 | 680 | 680 | 669 | 669 | 6,000 | 1,338 |
| 2000-06-19 | 673 | 676 | 666 | 675 | 11,000 | 1,350 |
| 2000-06-16 | 671 | 678 | 670 | 676 | 12,000 | 1,352 |
| 2000-06-15 | 673 | 679 | 670 | 670 | 19,000 | 1,340 |
| 2000-06-14 | 677 | 678 | 670 | 670 | 10,000 | 1,340 |
| 2000-06-13 | 680 | 684 | 680 | 680 | 18,000 | 1,360 |
| 2000-06-12 | 680 | 681 | 671 | 680 | 14,000 | 1,360 |
| 2000-06-09 | 670 | 680 | 668 | 680 | 16,000 | 1,360 |
| 2000-06-08 | 668 | 675 | 668 | 675 | 8,000 | 1,350 |
| 2000-06-07 | 682 | 682 | 670 | 670 | 6,000 | 1,340 |
| 2000-06-06 | 670 | 671 | 666 | 666 | 7,000 | 1,332 |
| 2000-06-05 | 683 | 683 | 672 | 672 | 6,000 | 1,344 |
| 2000-06-02 | 665 | 683 | 665 | 681 | 19,000 | 1,362 |
| 2000-06-01 | 682 | 683 | 681 | 681 | 9,000 | 1,362 |
| 2000-05-31 | 680 | 684 | 680 | 684 | 7,000 | 1,368 |
| 2000-05-30 | 685 | 685 | 684 | 684 | 2,000 | 1,368 |
| 2000-05-29 | 688 | 688 | 660 | 688 | 22,000 | 1,376 |
| 2000-05-26 | 694 | 694 | 674 | 688 | 8,000 | 1,376 |
| 2000-05-25 | 671 | 675 | 671 | 675 | 6,000 | 1,350 |
| 2000-05-24 | 688 | 688 | 666 | 666 | 20,000 | 1,332 |
| 2000-05-23 | 680 | 688 | 680 | 688 | 3,000 | 1,376 |
| 2000-05-22 | 680 | 685 | 670 | 670 | 6,000 | 1,340 |
| 2000-05-19 | 671 | 690 | 668 | 670 | 7,000 | 1,340 |
| 2000-05-18 | 680 | 680 | 670 | 670 | 15,000 | 1,340 |
| 2000-05-17 | 690 | 690 | 670 | 674 | 39,000 | 1,348 |
| 2000-05-16 | 695 | 695 | 678 | 693 | 11,000 | 1,386 |
| 2000-05-15 | 700 | 700 | 675 | 675 | 18,000 | 1,350 |
| 2000-05-12 | 695 | 695 | 685 | 690 | 15,000 | 1,380 |
| 2000-05-11 | 696 | 696 | 695 | 695 | 7,000 | 1,390 |
| 2000-05-10 | 685 | 697 | 685 | 697 | 18,000 | 1,394 |
| 2000-05-09 | 683 | 689 | 682 | 689 | 15,000 | 1,378 |
| 2000-05-08 | 683 | 693 | 679 | 693 | 17,000 | 1,386 |
| 2000-05-02 | 679 | 682 | 679 | 682 | 6,000 | 1,364 |
| 2000-05-01 | 671 | 680 | 670 | 679 | 15,000 | 1,358 |
| 2000-04-28 | 700 | 700 | 671 | 671 | 10,000 | 1,342 |
| 2000-04-27 | 678 | 678 | 675 | 675 | 4,000 | 1,350 |
| 2000-04-26 | 675 | 675 | 675 | 675 | 6,000 | 1,350 |
| 2000-04-25 | 677 | 677 | 671 | 675 | 8,000 | 1,350 |
| 2000-04-24 | 699 | 699 | 678 | 678 | 14,000 | 1,356 |
| 2000-04-21 | 680 | 700 | 679 | 679 | 5,000 | 1,358 |
| 2000-04-20 | 700 | 700 | 676 | 676 | 15,000 | 1,352 |
| 2000-04-19 | 700 | 702 | 677 | 700 | 9,000 | 1,400 |
| 2000-04-18 | 700 | 700 | 677 | 677 | 9,000 | 1,354 |
| 2000-04-17 | 700 | 700 | 695 | 695 | 24,000 | 1,390 |
| 2000-04-14 | 699 | 710 | 699 | 710 | 7,000 | 1,420 |
| 2000-04-13 | 699 | 701 | 699 | 701 | 10,000 | 1,402 |
| 2000-04-12 | 698 | 710 | 698 | 705 | 13,000 | 1,410 |
| 2000-04-11 | 695 | 698 | 695 | 698 | 6,000 | 1,396 |
| 2000-04-10 | 706 | 708 | 700 | 703 | 16,000 | 1,406 |
| 2000-04-07 | 700 | 706 | 698 | 706 | 15,000 | 1,412 |
| 2000-04-06 | 690 | 700 | 690 | 700 | 21,000 | 1,400 |
| 2000-04-05 | 677 | 690 | 670 | 690 | 21,000 | 1,380 |
| 2000-04-04 | 685 | 688 | 677 | 677 | 9,000 | 1,354 |
| 2000-04-03 | 671 | 685 | 670 | 675 | 12,000 | 1,350 |
| 2000-03-31 | 685 | 685 | 670 | 670 | 7,000 | 1,340 |
| 2000-03-30 | 688 | 688 | 670 | 670 | 5,000 | 1,340 |
| 2000-03-29 | 669 | 670 | 669 | 669 | 10,000 | 1,338 |
| 2000-03-28 | 675 | 689 | 670 | 689 | 9,000 | 1,378 |
| 2000-03-27 | 663 | 689 | 663 | 677 | 29,000 | 1,354 |
| 2000-03-24 | 660 | 670 | 660 | 661 | 34,000 | 1,322 |
| 2000-03-23 | 670 | 670 | 659 | 660 | 35,000 | 1,320 |
| 2000-03-22 | 690 | 690 | 670 | 670 | 22,000 | 1,340 |
| 2000-03-21 | 693 | 693 | 687 | 687 | 8,000 | 1,374 |
| 2000-03-17 | 699 | 699 | 690 | 691 | 24,000 | 1,382 |
| 2000-03-16 | 667 | 667 | 667 | 667 | 6,000 | 1,334 |
| 2000-03-15 | 664 | 666 | 664 | 666 | 11,000 | 1,332 |
| 2000-03-14 | 660 | 664 | 655 | 664 | 16,000 | 1,328 |
| 2000-03-13 | 690 | 690 | 655 | 663 | 36,000 | 1,326 |
| 2000-03-10 | 700 | 700 | 695 | 695 | 51,000 | 1,390 |
| 2000-03-09 | 690 | 695 | 670 | 690 | 18,000 | 1,380 |
| 2000-03-08 | 694 | 700 | 691 | 700 | 12,000 | 1,400 |
| 2000-03-07 | 674 | 700 | 674 | 694 | 11,000 | 1,388 |
| 2000-03-06 | 679 | 680 | 672 | 675 | 13,000 | 1,350 |
| 2000-03-03 | 680 | 700 | 680 | 680 | 10,000 | 1,360 |
| 2000-03-02 | 664 | 683 | 663 | 680 | 15,000 | 1,360 |
| 2000-03-01 | 666 | 666 | 660 | 662 | 33,000 | 1,324 |
| 2000-02-29 | 681 | 700 | 660 | 660 | 19,000 | 1,320 |
| 2000-02-28 | 681 | 681 | 661 | 681 | 9,000 | 1,362 |
| 2000-02-25 | 671 | 672 | 660 | 660 | 11,000 | 1,320 |
| 2000-02-24 | 661 | 671 | 660 | 670 | 8,000 | 1,340 |
| 2000-02-23 | 680 | 680 | 660 | 660 | 11,000 | 1,320 |
| 2000-02-22 | 681 | 682 | 680 | 680 | 16,000 | 1,360 |
| 2000-02-21 | 690 | 690 | 680 | 680 | 3,000 | 1,360 |
| 2000-02-18 | 695 | 698 | 685 | 690 | 13,000 | 1,380 |
| 2000-02-17 | 730 | 730 | 675 | 685 | 10,000 | 1,370 |
| 2000-02-16 | 678 | 678 | 668 | 668 | 17,000 | 1,336 |
| 2000-02-15 | 700 | 700 | 668 | 668 | 20,000 | 1,336 |
| 2000-02-14 | 711 | 740 | 706 | 706 | 22,000 | 1,412 |
| 2000-02-10 | 725 | 725 | 711 | 719 | 15,000 | 1,438 |
| 2000-02-09 | 730 | 730 | 710 | 715 | 6,000 | 1,430 |
| 2000-02-08 | 725 | 725 | 710 | 710 | 14,000 | 1,420 |
| 2000-02-07 | 760 | 770 | 725 | 725 | 18,000 | 1,450 |
| 2000-02-04 | 760 | 768 | 740 | 750 | 54,000 | 1,500 |
| 2000-02-03 | 748 | 760 | 743 | 755 | 77,000 | 1,510 |
| 2000-02-02 | 745 | 746 | 730 | 739 | 40,000 | 1,478 |
| 2000-02-01 | 740 | 750 | 740 | 746 | 58,000 | 1,492 |
| 2000-01-31 | 745 | 745 | 730 | 740 | 50,000 | 1,480 |
| 2000-01-28 | 738 | 738 | 710 | 735 | 65,000 | 1,470 |
| 2000-01-27 | 705 | 739 | 705 | 739 | 35,000 | 1,478 |
| 2000-01-26 | 710 | 710 | 699 | 700 | 52,000 | 1,400 |
| 2000-01-25 | 686 | 760 | 686 | 711 | 67,000 | 1,422 |
| 2000-01-24 | 685 | 685 | 670 | 682 | 18,000 | 1,364 |
| 2000-01-21 | 678 | 679 | 670 | 671 | 13,000 | 1,342 |
| 2000-01-20 | 690 | 690 | 676 | 676 | 7,000 | 1,352 |
| 2000-01-19 | 670 | 690 | 670 | 670 | 16,000 | 1,340 |
| 2000-01-18 | 670 | 671 | 660 | 660 | 105,000 | 1,320 |
| 2000-01-17 | 667 | 667 | 667 | 667 | 6,000 | 1,334 |
| 2000-01-14 | 695 | 695 | 661 | 665 | 14,000 | 1,330 |
| 2000-01-13 | 660 | 695 | 655 | 695 | 26,000 | 1,390 |
| 2000-01-12 | 650 | 660 | 650 | 660 | 13,000 | 1,320 |
| 2000-01-11 | 661 | 661 | 650 | 650 | 6,000 | 1,300 |
| 2000-01-07 | 651 | 651 | 640 | 641 | 22,000 | 1,282 |
| 2000-01-06 | 651 | 652 | 650 | 651 | 15,000 | 1,302 |
| 2000-01-05 | 655 | 655 | 640 | 650 | 21,000 | 1,300 |
| 2000-01-04 | 700 | 700 | 670 | 690 | 12,000 | 1,380 |
分割・併合履歴 ： [2015-09-28]1株→0.5株
