2540 養命酒製造(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 800 | 800 | 795 | 797 | 12,000 | 1,594 |
| 2001-12-27 | 780 | 781 | 780 | 781 | 4,000 | 1,562 |
| 2001-12-26 | 798 | 798 | 794 | 794 | 5,000 | 1,588 |
| 2001-12-25 | 783 | 793 | 783 | 793 | 12,000 | 1,586 |
| 2001-12-21 | 795 | 800 | 787 | 787 | 13,000 | 1,574 |
| 2001-12-20 | 760 | 795 | 760 | 794 | 14,000 | 1,588 |
| 2001-12-19 | 753 | 760 | 753 | 759 | 11,000 | 1,518 |
| 2001-12-18 | 760 | 761 | 752 | 752 | 9,000 | 1,504 |
| 2001-12-17 | 782 | 782 | 782 | 782 | 2,000 | 1,564 |
| 2001-12-14 | 750 | 782 | 750 | 782 | 42,000 | 1,564 |
| 2001-12-13 | 809 | 809 | 790 | 790 | 16,000 | 1,580 |
| 2001-12-12 | 799 | 809 | 799 | 809 | 5,000 | 1,618 |
| 2001-12-11 | 809 | 809 | 798 | 798 | 11,000 | 1,596 |
| 2001-12-10 | 800 | 805 | 798 | 805 | 13,000 | 1,610 |
| 2001-12-07 | 800 | 808 | 800 | 808 | 6,000 | 1,616 |
| 2001-12-06 | 800 | 803 | 800 | 800 | 9,000 | 1,600 |
| 2001-12-05 | 798 | 800 | 798 | 800 | 17,000 | 1,600 |
| 2001-12-04 | 797 | 799 | 795 | 798 | 12,000 | 1,596 |
| 2001-12-03 | 792 | 799 | 790 | 795 | 22,000 | 1,590 |
| 2001-11-30 | 799 | 799 | 795 | 795 | 8,000 | 1,590 |
| 2001-11-29 | 781 | 798 | 781 | 795 | 18,000 | 1,590 |
| 2001-11-28 | 799 | 799 | 790 | 791 | 7,000 | 1,582 |
| 2001-11-27 | 790 | 799 | 789 | 799 | 12,000 | 1,598 |
| 2001-11-26 | 785 | 800 | 773 | 800 | 23,000 | 1,600 |
| 2001-11-22 | 785 | 785 | 784 | 784 | 3,000 | 1,568 |
| 2001-11-21 | 786 | 786 | 783 | 783 | 7,000 | 1,566 |
| 2001-11-20 | 788 | 788 | 786 | 786 | 4,000 | 1,572 |
| 2001-11-19 | 798 | 798 | 781 | 790 | 13,000 | 1,580 |
| 2001-11-16 | 800 | 800 | 799 | 799 | 2,000 | 1,598 |
| 2001-11-15 | 795 | 800 | 790 | 800 | 5,000 | 1,600 |
| 2001-11-14 | 790 | 790 | 790 | 790 | 2,000 | 1,580 |
| 2001-11-13 | 796 | 796 | 786 | 787 | 5,000 | 1,574 |
| 2001-11-12 | 786 | 786 | 786 | 786 | 2,000 | 1,572 |
| 2001-11-09 | 784 | 784 | 784 | 784 | 5,000 | 1,568 |
| 2001-11-08 | 800 | 800 | 780 | 787 | 7,000 | 1,574 |
| 2001-11-07 | 800 | 805 | 800 | 805 | 7,000 | 1,610 |
| 2001-11-06 | 810 | 810 | 790 | 790 | 13,000 | 1,580 |
| 2001-11-05 | 801 | 817 | 790 | 810 | 48,000 | 1,620 |
| 2001-11-02 | 798 | 800 | 788 | 800 | 37,000 | 1,600 |
| 2001-11-01 | 799 | 799 | 781 | 798 | 17,000 | 1,596 |
| 2001-10-31 | 781 | 784 | 781 | 784 | 3,000 | 1,568 |
| 2001-10-30 | 798 | 798 | 781 | 781 | 3,000 | 1,562 |
| 2001-10-29 | 797 | 799 | 795 | 799 | 14,000 | 1,598 |
| 2001-10-26 | 799 | 799 | 795 | 799 | 23,000 | 1,598 |
| 2001-10-25 | 789 | 799 | 789 | 798 | 19,000 | 1,596 |
| 2001-10-24 | 797 | 799 | 792 | 799 | 12,000 | 1,598 |
| 2001-10-23 | 796 | 798 | 794 | 797 | 10,000 | 1,594 |
| 2001-10-22 | 799 | 799 | 789 | 796 | 7,000 | 1,592 |
| 2001-10-18 | 766 | 766 | 766 | 766 | 1,000 | 1,532 |
| 2001-10-16 | 773 | 773 | 763 | 763 | 4,000 | 1,526 |
| 2001-10-15 | 800 | 800 | 793 | 793 | 8,000 | 1,586 |
| 2001-10-12 | 784 | 798 | 784 | 798 | 12,000 | 1,596 |
| 2001-10-11 | 797 | 797 | 784 | 784 | 6,000 | 1,568 |
| 2001-10-10 | 797 | 797 | 785 | 785 | 7,000 | 1,570 |
| 2001-10-09 | 783 | 783 | 763 | 771 | 6,000 | 1,542 |
| 2001-10-05 | 785 | 785 | 783 | 783 | 4,000 | 1,566 |
| 2001-10-04 | 800 | 800 | 795 | 795 | 8,000 | 1,590 |
| 2001-10-03 | 781 | 781 | 770 | 770 | 7,000 | 1,540 |
| 2001-10-02 | 798 | 798 | 778 | 791 | 10,000 | 1,582 |
| 2001-10-01 | 790 | 798 | 789 | 798 | 10,000 | 1,596 |
| 2001-09-28 | 775 | 795 | 774 | 789 | 26,000 | 1,578 |
| 2001-09-27 | 759 | 759 | 753 | 753 | 7,000 | 1,506 |
| 2001-09-26 | 764 | 769 | 752 | 769 | 10,000 | 1,538 |
| 2001-09-25 | 755 | 760 | 753 | 760 | 9,000 | 1,520 |
| 2001-09-21 | 740 | 755 | 740 | 755 | 12,000 | 1,510 |
| 2001-09-20 | 767 | 770 | 740 | 742 | 10,000 | 1,484 |
| 2001-09-19 | 766 | 766 | 755 | 757 | 5,000 | 1,514 |
| 2001-09-18 | 750 | 766 | 742 | 766 | 22,000 | 1,532 |
| 2001-09-17 | 764 | 764 | 750 | 750 | 13,000 | 1,500 |
| 2001-09-14 | 770 | 770 | 770 | 770 | 19,000 | 1,540 |
| 2001-09-13 | 705 | 720 | 705 | 720 | 19,000 | 1,440 |
| 2001-09-12 | 750 | 750 | 730 | 734 | 18,000 | 1,468 |
| 2001-09-11 | 778 | 778 | 771 | 771 | 6,000 | 1,542 |
| 2001-09-10 | 776 | 778 | 770 | 778 | 15,000 | 1,556 |
| 2001-09-07 | 777 | 777 | 777 | 777 | 6,000 | 1,554 |
| 2001-09-06 | 778 | 782 | 778 | 779 | 6,000 | 1,558 |
| 2001-09-05 | 777 | 787 | 777 | 780 | 7,000 | 1,560 |
| 2001-09-04 | 774 | 789 | 774 | 787 | 11,000 | 1,574 |
| 2001-09-03 | 800 | 800 | 773 | 773 | 13,000 | 1,546 |
| 2001-08-31 | 793 | 793 | 789 | 793 | 12,000 | 1,586 |
| 2001-08-30 | 780 | 797 | 777 | 783 | 8,000 | 1,566 |
| 2001-08-29 | 800 | 800 | 798 | 800 | 10,000 | 1,600 |
| 2001-08-28 | 808 | 808 | 788 | 805 | 11,000 | 1,610 |
| 2001-08-27 | 788 | 800 | 788 | 800 | 19,000 | 1,600 |
| 2001-08-24 | 773 | 776 | 773 | 776 | 3,000 | 1,552 |
| 2001-08-23 | 784 | 799 | 784 | 799 | 6,000 | 1,598 |
| 2001-08-22 | 800 | 803 | 800 | 803 | 8,000 | 1,606 |
| 2001-08-21 | 794 | 800 | 785 | 799 | 50,000 | 1,598 |
| 2001-08-20 | 777 | 786 | 770 | 779 | 13,000 | 1,558 |
| 2001-08-17 | 771 | 777 | 765 | 777 | 8,000 | 1,554 |
| 2001-08-16 | 778 | 782 | 778 | 781 | 9,000 | 1,562 |
| 2001-08-15 | 781 | 781 | 771 | 778 | 13,000 | 1,556 |
| 2001-08-14 | 783 | 783 | 763 | 763 | 35,000 | 1,526 |
| 2001-08-13 | 781 | 785 | 755 | 785 | 6,000 | 1,570 |
| 2001-08-10 | 780 | 780 | 780 | 780 | 2,000 | 1,560 |
| 2001-08-09 | 780 | 780 | 780 | 780 | 9,000 | 1,560 |
| 2001-08-08 | 799 | 799 | 799 | 799 | 1,000 | 1,598 |
| 2001-08-07 | 799 | 800 | 799 | 799 | 9,000 | 1,598 |
| 2001-08-06 | 787 | 800 | 787 | 800 | 9,000 | 1,600 |
| 2001-08-03 | 807 | 807 | 807 | 807 | 2,000 | 1,614 |
| 2001-08-02 | 799 | 805 | 799 | 805 | 13,000 | 1,610 |
| 2001-08-01 | 788 | 799 | 779 | 798 | 28,000 | 1,596 |
| 2001-07-31 | 775 | 788 | 775 | 788 | 12,000 | 1,576 |
| 2001-07-30 | 795 | 795 | 755 | 775 | 9,000 | 1,550 |
| 2001-07-27 | 805 | 805 | 795 | 795 | 16,000 | 1,590 |
| 2001-07-26 | 785 | 788 | 785 | 786 | 4,000 | 1,572 |
| 2001-07-25 | 785 | 785 | 779 | 779 | 9,000 | 1,558 |
| 2001-07-24 | 774 | 774 | 766 | 773 | 14,000 | 1,546 |
| 2001-07-23 | 779 | 779 | 760 | 764 | 9,000 | 1,528 |
| 2001-07-19 | 770 | 775 | 763 | 775 | 17,000 | 1,550 |
| 2001-07-18 | 775 | 779 | 770 | 770 | 11,000 | 1,540 |
| 2001-07-17 | 785 | 785 | 775 | 775 | 4,000 | 1,550 |
| 2001-07-16 | 777 | 777 | 765 | 765 | 8,000 | 1,530 |
| 2001-07-13 | 768 | 777 | 768 | 777 | 8,000 | 1,554 |
| 2001-07-12 | 766 | 773 | 760 | 760 | 6,000 | 1,520 |
| 2001-07-11 | 768 | 769 | 765 | 766 | 17,000 | 1,532 |
| 2001-07-10 | 768 | 777 | 760 | 777 | 31,000 | 1,554 |
| 2001-07-09 | 779 | 779 | 770 | 771 | 6,000 | 1,542 |
| 2001-07-06 | 771 | 780 | 771 | 780 | 9,000 | 1,560 |
| 2001-07-05 | 780 | 780 | 770 | 771 | 5,000 | 1,542 |
| 2001-07-04 | 778 | 778 | 778 | 778 | 1,000 | 1,556 |
| 2001-07-03 | 799 | 799 | 788 | 788 | 2,000 | 1,576 |
| 2001-07-02 | 790 | 790 | 790 | 790 | 2,000 | 1,580 |
| 2001-06-29 | 814 | 814 | 799 | 799 | 8,000 | 1,598 |
| 2001-06-28 | 810 | 810 | 794 | 810 | 35,000 | 1,620 |
| 2001-06-27 | 790 | 800 | 790 | 797 | 21,000 | 1,594 |
| 2001-06-26 | 800 | 800 | 781 | 784 | 5,000 | 1,568 |
| 2001-06-25 | 790 | 800 | 790 | 800 | 47,000 | 1,600 |
| 2001-06-22 | 778 | 790 | 773 | 790 | 11,000 | 1,580 |
| 2001-06-21 | 773 | 773 | 773 | 773 | 2,000 | 1,546 |
| 2001-06-20 | 777 | 777 | 766 | 770 | 10,000 | 1,540 |
| 2001-06-19 | 770 | 770 | 765 | 765 | 2,000 | 1,530 |
| 2001-06-18 | 766 | 770 | 765 | 770 | 6,000 | 1,540 |
| 2001-06-15 | 770 | 770 | 761 | 761 | 25,000 | 1,522 |
| 2001-06-14 | 768 | 777 | 768 | 772 | 10,000 | 1,544 |
| 2001-06-13 | 768 | 768 | 768 | 768 | 5,000 | 1,536 |
| 2001-06-12 | 768 | 770 | 768 | 770 | 8,000 | 1,540 |
| 2001-06-11 | 765 | 770 | 765 | 770 | 9,000 | 1,540 |
| 2001-06-08 | 764 | 764 | 762 | 763 | 42,000 | 1,526 |
| 2001-06-07 | 764 | 774 | 763 | 774 | 7,000 | 1,548 |
| 2001-06-06 | 777 | 777 | 761 | 761 | 13,000 | 1,522 |
| 2001-06-05 | 788 | 788 | 766 | 770 | 8,000 | 1,540 |
| 2001-06-04 | 789 | 789 | 789 | 789 | 1,000 | 1,578 |
| 2001-06-01 | 770 | 770 | 765 | 765 | 3,000 | 1,530 |
| 2001-05-31 | 766 | 766 | 760 | 765 | 5,000 | 1,530 |
| 2001-05-30 | 770 | 770 | 766 | 766 | 4,000 | 1,532 |
| 2001-05-29 | 787 | 787 | 772 | 772 | 7,000 | 1,544 |
| 2001-05-28 | 790 | 790 | 780 | 787 | 10,000 | 1,574 |
| 2001-05-25 | 779 | 780 | 779 | 780 | 5,000 | 1,560 |
| 2001-05-24 | 779 | 779 | 771 | 777 | 6,000 | 1,554 |
| 2001-05-23 | 776 | 780 | 776 | 780 | 5,000 | 1,560 |
| 2001-05-22 | 790 | 790 | 777 | 778 | 8,000 | 1,556 |
| 2001-05-21 | 780 | 782 | 778 | 779 | 10,000 | 1,558 |
| 2001-05-18 | 785 | 785 | 781 | 781 | 8,000 | 1,562 |
| 2001-05-17 | 786 | 786 | 783 | 785 | 8,000 | 1,570 |
| 2001-05-16 | 790 | 790 | 786 | 786 | 4,000 | 1,572 |
| 2001-05-15 | 790 | 790 | 786 | 790 | 9,000 | 1,580 |
| 2001-05-14 | 790 | 790 | 787 | 790 | 4,000 | 1,580 |
| 2001-05-11 | 791 | 791 | 787 | 787 | 11,000 | 1,574 |
| 2001-05-10 | 791 | 798 | 790 | 798 | 9,000 | 1,596 |
| 2001-05-09 | 795 | 796 | 787 | 788 | 17,000 | 1,576 |
| 2001-05-08 | 799 | 800 | 793 | 795 | 28,000 | 1,590 |
| 2001-05-07 | 790 | 798 | 790 | 795 | 18,000 | 1,590 |
| 2001-05-02 | 793 | 799 | 786 | 793 | 20,000 | 1,586 |
| 2001-05-01 | 776 | 798 | 776 | 798 | 17,000 | 1,596 |
| 2001-04-27 | 799 | 800 | 776 | 776 | 20,000 | 1,552 |
| 2001-04-26 | 786 | 790 | 779 | 779 | 12,000 | 1,558 |
| 2001-04-25 | 788 | 788 | 774 | 774 | 11,000 | 1,548 |
| 2001-04-24 | 795 | 795 | 775 | 775 | 5,000 | 1,550 |
| 2001-04-23 | 772 | 800 | 772 | 792 | 6,000 | 1,584 |
| 2001-04-20 | 791 | 791 | 781 | 781 | 5,000 | 1,562 |
| 2001-04-19 | 789 | 789 | 781 | 781 | 3,000 | 1,562 |
| 2001-04-18 | 771 | 789 | 771 | 789 | 8,000 | 1,578 |
| 2001-04-17 | 770 | 770 | 768 | 770 | 6,000 | 1,540 |
| 2001-04-16 | 770 | 770 | 765 | 765 | 12,000 | 1,530 |
| 2001-04-13 | 770 | 770 | 770 | 770 | 9,000 | 1,540 |
| 2001-04-12 | 775 | 775 | 765 | 765 | 12,000 | 1,530 |
| 2001-04-11 | 765 | 765 | 760 | 765 | 9,000 | 1,530 |
| 2001-04-10 | 787 | 787 | 777 | 777 | 4,000 | 1,554 |
| 2001-04-09 | 774 | 787 | 774 | 787 | 4,000 | 1,574 |
| 2001-04-06 | 775 | 797 | 772 | 772 | 7,000 | 1,544 |
| 2001-04-05 | 788 | 789 | 774 | 774 | 14,000 | 1,548 |
| 2001-04-04 | 764 | 788 | 764 | 788 | 11,000 | 1,576 |
| 2001-04-03 | 798 | 798 | 775 | 794 | 9,000 | 1,588 |
| 2001-04-02 | 800 | 805 | 797 | 799 | 14,000 | 1,598 |
| 2001-03-30 | 830 | 830 | 803 | 820 | 40,000 | 1,640 |
| 2001-03-29 | 800 | 830 | 800 | 830 | 148,000 | 1,660 |
| 2001-03-28 | 800 | 810 | 795 | 800 | 91,000 | 1,600 |
| 2001-03-27 | 737 | 785 | 737 | 785 | 37,000 | 1,570 |
| 2001-03-26 | 746 | 750 | 720 | 740 | 86,000 | 1,480 |
| 2001-03-23 | 778 | 788 | 736 | 736 | 51,000 | 1,472 |
| 2001-03-22 | 761 | 777 | 742 | 752 | 16,000 | 1,504 |
| 2001-03-21 | 778 | 778 | 761 | 778 | 27,000 | 1,556 |
| 2001-03-19 | 788 | 790 | 778 | 778 | 19,000 | 1,556 |
| 2001-03-16 | 750 | 789 | 750 | 788 | 29,000 | 1,576 |
| 2001-03-15 | 740 | 750 | 740 | 750 | 2,000 | 1,500 |
| 2001-03-14 | 770 | 770 | 762 | 764 | 18,000 | 1,528 |
| 2001-03-13 | 777 | 777 | 762 | 765 | 18,000 | 1,530 |
| 2001-03-12 | 782 | 790 | 777 | 777 | 17,000 | 1,554 |
| 2001-03-09 | 790 | 790 | 782 | 782 | 34,000 | 1,564 |
| 2001-03-08 | 786 | 791 | 786 | 790 | 9,000 | 1,580 |
| 2001-03-07 | 799 | 799 | 781 | 782 | 10,000 | 1,564 |
| 2001-03-06 | 782 | 800 | 782 | 790 | 18,000 | 1,580 |
| 2001-03-05 | 776 | 790 | 776 | 780 | 4,000 | 1,560 |
| 2001-03-02 | 800 | 800 | 780 | 786 | 24,000 | 1,572 |
| 2001-03-01 | 792 | 810 | 792 | 792 | 15,000 | 1,584 |
| 2001-02-28 | 802 | 810 | 792 | 792 | 19,000 | 1,584 |
| 2001-02-27 | 802 | 810 | 790 | 802 | 55,000 | 1,604 |
| 2001-02-26 | 779 | 824 | 770 | 814 | 123,000 | 1,628 |
| 2001-02-23 | 780 | 780 | 770 | 780 | 14,000 | 1,560 |
| 2001-02-22 | 776 | 780 | 770 | 770 | 34,000 | 1,540 |
| 2001-02-21 | 790 | 790 | 785 | 786 | 23,000 | 1,572 |
| 2001-02-20 | 790 | 799 | 790 | 795 | 27,000 | 1,590 |
| 2001-02-19 | 796 | 800 | 791 | 800 | 52,000 | 1,600 |
| 2001-02-16 | 818 | 818 | 791 | 800 | 66,000 | 1,600 |
| 2001-02-15 | 785 | 801 | 782 | 788 | 129,000 | 1,576 |
| 2001-02-14 | 764 | 780 | 764 | 770 | 58,000 | 1,540 |
| 2001-02-13 | 761 | 777 | 761 | 764 | 22,000 | 1,528 |
| 2001-02-09 | 753 | 777 | 753 | 759 | 54,000 | 1,518 |
| 2001-02-08 | 774 | 775 | 750 | 755 | 53,000 | 1,510 |
| 2001-02-07 | 775 | 790 | 775 | 777 | 103,000 | 1,554 |
| 2001-02-06 | 750 | 785 | 741 | 785 | 107,000 | 1,570 |
| 2001-02-05 | 740 | 750 | 732 | 749 | 72,000 | 1,498 |
| 2001-02-02 | 704 | 748 | 704 | 730 | 98,000 | 1,460 |
| 2001-02-01 | 672 | 704 | 672 | 704 | 46,000 | 1,408 |
| 2001-01-31 | 671 | 671 | 671 | 671 | 2,000 | 1,342 |
| 2001-01-30 | 670 | 672 | 670 | 671 | 6,000 | 1,342 |
| 2001-01-29 | 680 | 680 | 676 | 676 | 7,000 | 1,352 |
| 2001-01-26 | 690 | 690 | 671 | 671 | 7,000 | 1,342 |
| 2001-01-25 | 680 | 680 | 671 | 671 | 3,000 | 1,342 |
| 2001-01-24 | 679 | 681 | 679 | 680 | 13,000 | 1,360 |
| 2001-01-23 | 680 | 680 | 679 | 679 | 3,000 | 1,358 |
| 2001-01-22 | 661 | 661 | 661 | 661 | 7,000 | 1,322 |
| 2001-01-19 | 675 | 689 | 661 | 661 | 18,000 | 1,322 |
| 2001-01-18 | 679 | 680 | 670 | 680 | 17,000 | 1,360 |
| 2001-01-17 | 679 | 680 | 669 | 680 | 32,000 | 1,360 |
| 2001-01-16 | 661 | 680 | 661 | 680 | 2,000 | 1,360 |
| 2001-01-15 | 671 | 671 | 661 | 661 | 4,000 | 1,322 |
| 2001-01-12 | 660 | 679 | 650 | 671 | 15,000 | 1,342 |
| 2001-01-11 | 661 | 689 | 660 | 669 | 10,000 | 1,338 |
| 2001-01-10 | 650 | 650 | 650 | 650 | 16,000 | 1,300 |
| 2001-01-09 | 670 | 671 | 666 | 666 | 6,000 | 1,332 |
| 2001-01-05 | 670 | 690 | 670 | 690 | 4,000 | 1,380 |
| 2001-01-04 | 665 | 673 | 665 | 669 | 5,000 | 1,338 |
分割・併合履歴 ： [2015-09-28]1株→0.5株
