2540 養命酒製造(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 769 | 769 | 728 | 728 | 5,000 | 1,456 |
| 2002-12-27 | 764 | 794 | 764 | 773 | 35,000 | 1,546 |
| 2002-12-26 | 720 | 724 | 720 | 724 | 6,000 | 1,448 |
| 2002-12-25 | 727 | 731 | 720 | 720 | 31,000 | 1,440 |
| 2002-12-24 | 734 | 735 | 729 | 730 | 39,000 | 1,460 |
| 2002-12-20 | 725 | 760 | 725 | 727 | 44,000 | 1,454 |
| 2002-12-19 | 759 | 759 | 720 | 728 | 42,000 | 1,456 |
| 2002-12-18 | 764 | 764 | 760 | 763 | 31,000 | 1,526 |
| 2002-12-17 | 765 | 769 | 760 | 765 | 48,000 | 1,530 |
| 2002-12-16 | 768 | 768 | 765 | 765 | 20,000 | 1,530 |
| 2002-12-13 | 770 | 781 | 770 | 771 | 61,000 | 1,542 |
| 2002-12-12 | 796 | 796 | 790 | 790 | 22,000 | 1,580 |
| 2002-12-11 | 790 | 796 | 785 | 796 | 21,000 | 1,592 |
| 2002-12-10 | 800 | 800 | 796 | 796 | 23,000 | 1,592 |
| 2002-12-09 | 800 | 800 | 800 | 800 | 22,000 | 1,600 |
| 2002-12-06 | 800 | 801 | 800 | 801 | 15,000 | 1,602 |
| 2002-12-05 | 800 | 800 | 790 | 790 | 18,000 | 1,580 |
| 2002-12-04 | 800 | 800 | 794 | 797 | 40,000 | 1,594 |
| 2002-12-03 | 791 | 797 | 790 | 790 | 20,000 | 1,580 |
| 2002-12-02 | 790 | 803 | 790 | 801 | 23,000 | 1,602 |
| 2002-11-29 | 791 | 810 | 791 | 810 | 25,000 | 1,620 |
| 2002-11-28 | 782 | 792 | 782 | 791 | 21,000 | 1,582 |
| 2002-11-27 | 789 | 798 | 781 | 781 | 22,000 | 1,562 |
| 2002-11-26 | 798 | 799 | 798 | 799 | 4,000 | 1,598 |
| 2002-11-25 | 800 | 800 | 782 | 795 | 17,000 | 1,590 |
| 2002-11-22 | 769 | 785 | 769 | 785 | 11,000 | 1,570 |
| 2002-11-21 | 765 | 765 | 760 | 760 | 18,000 | 1,520 |
| 2002-11-20 | 766 | 790 | 765 | 769 | 26,000 | 1,538 |
| 2002-11-19 | 761 | 766 | 761 | 766 | 11,000 | 1,532 |
| 2002-11-18 | 770 | 771 | 762 | 762 | 9,000 | 1,524 |
| 2002-11-15 | 766 | 784 | 766 | 782 | 13,000 | 1,564 |
| 2002-11-14 | 776 | 776 | 760 | 760 | 15,000 | 1,520 |
| 2002-11-13 | 775 | 788 | 775 | 788 | 9,000 | 1,576 |
| 2002-11-12 | 790 | 798 | 789 | 798 | 10,000 | 1,596 |
| 2002-11-11 | 800 | 800 | 793 | 800 | 8,000 | 1,600 |
| 2002-11-08 | 800 | 807 | 800 | 803 | 13,000 | 1,606 |
| 2002-11-07 | 804 | 806 | 801 | 806 | 25,000 | 1,612 |
| 2002-11-06 | 818 | 820 | 808 | 808 | 24,000 | 1,616 |
| 2002-11-05 | 808 | 815 | 802 | 815 | 34,000 | 1,630 |
| 2002-11-01 | 812 | 814 | 808 | 808 | 16,000 | 1,616 |
| 2002-10-31 | 806 | 816 | 806 | 810 | 6,000 | 1,620 |
| 2002-10-30 | 814 | 819 | 814 | 818 | 9,000 | 1,636 |
| 2002-10-29 | 803 | 815 | 803 | 814 | 10,000 | 1,628 |
| 2002-10-28 | 823 | 823 | 820 | 823 | 11,000 | 1,646 |
| 2002-10-25 | 815 | 820 | 814 | 820 | 13,000 | 1,640 |
| 2002-10-24 | 809 | 809 | 800 | 808 | 19,000 | 1,616 |
| 2002-10-23 | 818 | 818 | 815 | 815 | 10,000 | 1,630 |
| 2002-10-22 | 819 | 819 | 815 | 815 | 12,000 | 1,630 |
| 2002-10-21 | 823 | 823 | 818 | 818 | 18,000 | 1,636 |
| 2002-10-18 | 820 | 820 | 820 | 820 | 3,000 | 1,640 |
| 2002-10-17 | 818 | 820 | 818 | 820 | 8,000 | 1,640 |
| 2002-10-16 | 802 | 821 | 802 | 816 | 14,000 | 1,632 |
| 2002-10-15 | 820 | 824 | 816 | 824 | 21,000 | 1,648 |
| 2002-10-11 | 815 | 816 | 814 | 816 | 8,000 | 1,632 |
| 2002-10-10 | 819 | 819 | 809 | 810 | 15,000 | 1,620 |
| 2002-10-09 | 819 | 819 | 814 | 815 | 22,000 | 1,630 |
| 2002-10-08 | 810 | 819 | 800 | 819 | 23,000 | 1,638 |
| 2002-10-07 | 828 | 828 | 810 | 816 | 8,000 | 1,632 |
| 2002-10-04 | 815 | 827 | 815 | 827 | 9,000 | 1,654 |
| 2002-10-03 | 828 | 828 | 825 | 825 | 27,000 | 1,650 |
| 2002-10-02 | 816 | 827 | 816 | 827 | 9,000 | 1,654 |
| 2002-10-01 | 811 | 814 | 811 | 814 | 122,000 | 1,628 |
| 2002-09-30 | 814 | 823 | 814 | 816 | 8,000 | 1,632 |
| 2002-09-27 | 825 | 827 | 825 | 827 | 17,000 | 1,654 |
| 2002-09-26 | 827 | 827 | 810 | 810 | 9,000 | 1,620 |
| 2002-09-25 | 826 | 826 | 817 | 826 | 6,000 | 1,652 |
| 2002-09-24 | 828 | 828 | 825 | 828 | 14,000 | 1,656 |
| 2002-09-20 | 810 | 825 | 810 | 823 | 10,000 | 1,646 |
| 2002-09-19 | 810 | 829 | 810 | 810 | 18,000 | 1,620 |
| 2002-09-18 | 801 | 811 | 801 | 810 | 12,000 | 1,620 |
| 2002-09-17 | 830 | 830 | 821 | 828 | 12,000 | 1,656 |
| 2002-09-13 | 808 | 808 | 806 | 806 | 33,000 | 1,612 |
| 2002-09-12 | 825 | 830 | 824 | 830 | 17,000 | 1,660 |
| 2002-09-11 | 825 | 829 | 825 | 825 | 15,000 | 1,650 |
| 2002-09-10 | 810 | 821 | 810 | 820 | 10,000 | 1,640 |
| 2002-09-09 | 809 | 810 | 806 | 810 | 22,000 | 1,620 |
| 2002-09-06 | 804 | 809 | 804 | 808 | 9,000 | 1,616 |
| 2002-09-05 | 810 | 810 | 781 | 804 | 12,000 | 1,608 |
| 2002-09-04 | 800 | 800 | 780 | 780 | 14,000 | 1,560 |
| 2002-09-03 | 810 | 813 | 809 | 810 | 17,000 | 1,620 |
| 2002-09-02 | 811 | 812 | 810 | 812 | 11,000 | 1,624 |
| 2002-08-30 | 831 | 831 | 823 | 830 | 17,000 | 1,660 |
| 2002-08-29 | 838 | 838 | 824 | 831 | 17,000 | 1,662 |
| 2002-08-28 | 839 | 839 | 831 | 839 | 16,000 | 1,678 |
| 2002-08-27 | 825 | 832 | 825 | 832 | 7,000 | 1,664 |
| 2002-08-26 | 839 | 839 | 830 | 833 | 15,000 | 1,666 |
| 2002-08-23 | 836 | 836 | 835 | 835 | 8,000 | 1,670 |
| 2002-08-22 | 826 | 840 | 826 | 830 | 29,000 | 1,660 |
| 2002-08-21 | 829 | 829 | 815 | 826 | 19,000 | 1,652 |
| 2002-08-20 | 835 | 835 | 826 | 830 | 6,000 | 1,660 |
| 2002-08-19 | 838 | 838 | 825 | 825 | 11,000 | 1,650 |
| 2002-08-16 | 839 | 839 | 825 | 825 | 5,000 | 1,650 |
| 2002-08-15 | 840 | 840 | 823 | 825 | 9,000 | 1,650 |
| 2002-08-14 | 825 | 826 | 825 | 826 | 4,000 | 1,652 |
| 2002-08-13 | 830 | 840 | 825 | 826 | 4,000 | 1,652 |
| 2002-08-12 | 830 | 840 | 830 | 830 | 9,000 | 1,660 |
| 2002-08-09 | 840 | 840 | 826 | 830 | 29,000 | 1,660 |
| 2002-08-08 | 839 | 840 | 831 | 840 | 23,000 | 1,680 |
| 2002-08-07 | 822 | 840 | 822 | 840 | 5,000 | 1,680 |
| 2002-08-06 | 830 | 830 | 823 | 830 | 10,000 | 1,660 |
| 2002-08-05 | 840 | 840 | 840 | 840 | 14,000 | 1,680 |
| 2002-08-02 | 835 | 841 | 828 | 841 | 21,000 | 1,682 |
| 2002-08-01 | 835 | 835 | 828 | 828 | 8,000 | 1,656 |
| 2002-07-31 | 840 | 840 | 836 | 840 | 10,000 | 1,680 |
| 2002-07-30 | 850 | 850 | 840 | 845 | 14,000 | 1,690 |
| 2002-07-29 | 849 | 850 | 840 | 850 | 35,000 | 1,700 |
| 2002-07-26 | 848 | 849 | 830 | 849 | 33,000 | 1,698 |
| 2002-07-25 | 840 | 845 | 836 | 840 | 20,000 | 1,680 |
| 2002-07-24 | 820 | 835 | 820 | 823 | 7,000 | 1,646 |
| 2002-07-23 | 809 | 819 | 809 | 819 | 8,000 | 1,638 |
| 2002-07-22 | 841 | 841 | 839 | 839 | 7,000 | 1,678 |
| 2002-07-19 | 835 | 835 | 835 | 835 | 2,000 | 1,670 |
| 2002-07-18 | 835 | 840 | 835 | 840 | 17,000 | 1,680 |
| 2002-07-17 | 835 | 835 | 821 | 834 | 14,000 | 1,668 |
| 2002-07-16 | 840 | 840 | 830 | 836 | 17,000 | 1,672 |
| 2002-07-15 | 835 | 845 | 835 | 845 | 3,000 | 1,690 |
| 2002-07-12 | 836 | 845 | 835 | 835 | 4,000 | 1,670 |
| 2002-07-11 | 840 | 840 | 836 | 836 | 12,000 | 1,672 |
| 2002-07-10 | 845 | 845 | 838 | 838 | 7,000 | 1,676 |
| 2002-07-09 | 845 | 845 | 845 | 845 | 5,000 | 1,690 |
| 2002-07-08 | 847 | 847 | 840 | 840 | 7,000 | 1,680 |
| 2002-07-05 | 820 | 847 | 820 | 847 | 9,000 | 1,694 |
| 2002-07-04 | 835 | 845 | 835 | 835 | 11,000 | 1,670 |
| 2002-07-03 | 820 | 845 | 820 | 845 | 9,000 | 1,690 |
| 2002-07-01 | 840 | 840 | 820 | 840 | 4,000 | 1,680 |
| 2002-06-28 | 840 | 840 | 830 | 839 | 13,000 | 1,678 |
| 2002-06-27 | 811 | 821 | 811 | 821 | 9,000 | 1,642 |
| 2002-06-26 | 831 | 831 | 825 | 830 | 11,000 | 1,660 |
| 2002-06-25 | 838 | 838 | 830 | 830 | 6,000 | 1,660 |
| 2002-06-24 | 829 | 840 | 828 | 840 | 15,000 | 1,680 |
| 2002-06-21 | 810 | 819 | 810 | 819 | 11,000 | 1,638 |
| 2002-06-20 | 830 | 830 | 810 | 820 | 7,000 | 1,640 |
| 2002-06-19 | 815 | 817 | 810 | 810 | 7,000 | 1,620 |
| 2002-06-18 | 810 | 820 | 810 | 810 | 5,000 | 1,620 |
| 2002-06-17 | 820 | 820 | 800 | 806 | 16,000 | 1,612 |
| 2002-06-14 | 840 | 840 | 801 | 840 | 73,000 | 1,680 |
| 2002-06-13 | 845 | 845 | 841 | 843 | 8,000 | 1,686 |
| 2002-06-12 | 845 | 845 | 840 | 844 | 15,000 | 1,688 |
| 2002-06-11 | 842 | 850 | 842 | 845 | 8,000 | 1,690 |
| 2002-06-10 | 859 | 859 | 842 | 842 | 16,000 | 1,684 |
| 2002-06-07 | 860 | 860 | 855 | 859 | 13,000 | 1,718 |
| 2002-06-06 | 860 | 860 | 856 | 857 | 12,000 | 1,714 |
| 2002-06-05 | 850 | 860 | 850 | 859 | 28,000 | 1,718 |
| 2002-06-04 | 849 | 849 | 845 | 845 | 15,000 | 1,690 |
| 2002-06-03 | 870 | 870 | 830 | 858 | 36,000 | 1,716 |
| 2002-05-31 | 865 | 865 | 860 | 861 | 31,000 | 1,722 |
| 2002-05-30 | 864 | 870 | 862 | 862 | 46,000 | 1,724 |
| 2002-05-29 | 841 | 862 | 840 | 862 | 57,000 | 1,724 |
| 2002-05-28 | 840 | 842 | 835 | 840 | 43,000 | 1,680 |
| 2002-05-27 | 830 | 832 | 829 | 832 | 23,000 | 1,664 |
| 2002-05-24 | 818 | 832 | 818 | 832 | 34,000 | 1,664 |
| 2002-05-23 | 820 | 820 | 819 | 819 | 15,000 | 1,638 |
| 2002-05-22 | 810 | 815 | 806 | 815 | 5,000 | 1,630 |
| 2002-05-21 | 810 | 810 | 806 | 810 | 7,000 | 1,620 |
| 2002-05-20 | 805 | 806 | 805 | 806 | 3,000 | 1,612 |
| 2002-05-17 | 802 | 803 | 802 | 803 | 6,000 | 1,606 |
| 2002-05-15 | 810 | 810 | 801 | 809 | 8,000 | 1,618 |
| 2002-05-14 | 806 | 809 | 800 | 802 | 15,000 | 1,604 |
| 2002-05-13 | 805 | 806 | 805 | 806 | 6,000 | 1,612 |
| 2002-05-10 | 810 | 810 | 800 | 810 | 19,000 | 1,620 |
| 2002-05-09 | 804 | 809 | 804 | 809 | 2,000 | 1,618 |
| 2002-05-08 | 810 | 811 | 802 | 802 | 19,000 | 1,604 |
| 2002-05-07 | 811 | 812 | 808 | 810 | 18,000 | 1,620 |
| 2002-05-02 | 808 | 808 | 808 | 808 | 12,000 | 1,616 |
| 2002-05-01 | 805 | 807 | 805 | 807 | 6,000 | 1,614 |
| 2002-04-30 | 806 | 808 | 802 | 802 | 17,000 | 1,604 |
| 2002-04-26 | 820 | 820 | 805 | 806 | 20,000 | 1,612 |
| 2002-04-25 | 810 | 811 | 800 | 809 | 17,000 | 1,618 |
| 2002-04-24 | 800 | 810 | 800 | 810 | 8,000 | 1,620 |
| 2002-04-23 | 805 | 810 | 804 | 810 | 11,000 | 1,620 |
| 2002-04-22 | 806 | 806 | 803 | 803 | 6,000 | 1,606 |
| 2002-04-19 | 799 | 806 | 798 | 806 | 8,000 | 1,612 |
| 2002-04-18 | 791 | 798 | 791 | 798 | 7,000 | 1,596 |
| 2002-04-17 | 807 | 807 | 806 | 806 | 2,000 | 1,612 |
| 2002-04-16 | 797 | 798 | 797 | 798 | 2,000 | 1,596 |
| 2002-04-15 | 785 | 797 | 785 | 797 | 3,000 | 1,594 |
| 2002-04-12 | 785 | 785 | 785 | 785 | 1,000 | 1,570 |
| 2002-04-11 | 790 | 790 | 781 | 781 | 2,000 | 1,562 |
| 2002-04-10 | 810 | 811 | 805 | 811 | 9,000 | 1,622 |
| 2002-04-09 | 819 | 819 | 810 | 810 | 5,000 | 1,620 |
| 2002-04-08 | 810 | 810 | 793 | 800 | 3,000 | 1,600 |
| 2002-04-05 | 800 | 800 | 800 | 800 | 2,000 | 1,600 |
| 2002-04-04 | 819 | 819 | 800 | 800 | 9,000 | 1,600 |
| 2002-04-03 | 815 | 819 | 815 | 819 | 9,000 | 1,638 |
| 2002-04-02 | 816 | 820 | 810 | 820 | 7,000 | 1,640 |
| 2002-04-01 | 780 | 780 | 766 | 766 | 13,000 | 1,532 |
| 2002-03-29 | 810 | 810 | 779 | 800 | 7,000 | 1,600 |
| 2002-03-28 | 821 | 821 | 801 | 801 | 12,000 | 1,602 |
| 2002-03-27 | 809 | 821 | 809 | 820 | 16,000 | 1,640 |
| 2002-03-26 | 811 | 811 | 803 | 805 | 5,000 | 1,610 |
| 2002-03-25 | 843 | 843 | 831 | 831 | 28,000 | 1,662 |
| 2002-03-22 | 833 | 843 | 825 | 843 | 34,000 | 1,686 |
| 2002-03-20 | 843 | 843 | 832 | 832 | 39,000 | 1,664 |
| 2002-03-19 | 828 | 840 | 827 | 840 | 36,000 | 1,680 |
| 2002-03-18 | 830 | 830 | 825 | 827 | 9,000 | 1,654 |
| 2002-03-15 | 825 | 830 | 820 | 830 | 11,000 | 1,660 |
| 2002-03-14 | 830 | 830 | 820 | 825 | 14,000 | 1,650 |
| 2002-03-13 | 825 | 829 | 825 | 829 | 10,000 | 1,658 |
| 2002-03-12 | 830 | 830 | 825 | 825 | 11,000 | 1,650 |
| 2002-03-11 | 826 | 830 | 820 | 829 | 11,000 | 1,658 |
| 2002-03-08 | 820 | 830 | 820 | 825 | 61,000 | 1,650 |
| 2002-03-07 | 828 | 828 | 810 | 828 | 23,000 | 1,656 |
| 2002-03-06 | 821 | 825 | 815 | 816 | 18,000 | 1,632 |
| 2002-03-05 | 830 | 830 | 821 | 821 | 22,000 | 1,642 |
| 2002-03-04 | 821 | 830 | 815 | 825 | 24,000 | 1,650 |
| 2002-03-01 | 811 | 811 | 800 | 811 | 15,000 | 1,622 |
| 2002-02-28 | 820 | 824 | 811 | 811 | 37,000 | 1,622 |
| 2002-02-27 | 810 | 820 | 800 | 820 | 23,000 | 1,640 |
| 2002-02-26 | 799 | 800 | 797 | 800 | 14,000 | 1,600 |
| 2002-02-25 | 800 | 810 | 796 | 799 | 27,000 | 1,598 |
| 2002-02-22 | 797 | 797 | 790 | 795 | 7,000 | 1,590 |
| 2002-02-21 | 775 | 798 | 775 | 798 | 22,000 | 1,596 |
| 2002-02-20 | 777 | 777 | 763 | 775 | 8,000 | 1,550 |
| 2002-02-19 | 777 | 778 | 777 | 778 | 2,000 | 1,556 |
| 2002-02-18 | 780 | 780 | 777 | 779 | 3,000 | 1,558 |
| 2002-02-15 | 782 | 782 | 780 | 780 | 6,000 | 1,560 |
| 2002-02-14 | 798 | 798 | 782 | 782 | 25,000 | 1,564 |
| 2002-02-13 | 778 | 783 | 778 | 782 | 20,000 | 1,564 |
| 2002-02-12 | 769 | 777 | 769 | 777 | 12,000 | 1,554 |
| 2002-02-08 | 760 | 765 | 760 | 760 | 26,000 | 1,520 |
| 2002-02-07 | 770 | 778 | 770 | 777 | 5,000 | 1,554 |
| 2002-02-06 | 769 | 769 | 760 | 768 | 8,000 | 1,536 |
| 2002-02-05 | 770 | 783 | 770 | 779 | 7,000 | 1,558 |
| 2002-02-04 | 770 | 770 | 770 | 770 | 7,000 | 1,540 |
| 2002-02-01 | 776 | 777 | 775 | 775 | 8,000 | 1,550 |
| 2002-01-31 | 774 | 776 | 774 | 776 | 7,000 | 1,552 |
| 2002-01-30 | 778 | 784 | 771 | 784 | 9,000 | 1,568 |
| 2002-01-28 | 788 | 788 | 788 | 788 | 3,000 | 1,576 |
| 2002-01-25 | 760 | 765 | 760 | 765 | 3,000 | 1,530 |
| 2002-01-24 | 783 | 783 | 764 | 774 | 9,000 | 1,548 |
| 2002-01-23 | 790 | 790 | 781 | 781 | 2,000 | 1,562 |
| 2002-01-22 | 800 | 800 | 790 | 798 | 9,000 | 1,596 |
| 2002-01-21 | 798 | 798 | 795 | 797 | 10,000 | 1,594 |
| 2002-01-18 | 789 | 795 | 788 | 795 | 10,000 | 1,590 |
| 2002-01-17 | 789 | 789 | 788 | 789 | 15,000 | 1,578 |
| 2002-01-16 | 773 | 789 | 773 | 789 | 7,000 | 1,578 |
| 2002-01-15 | 763 | 773 | 763 | 773 | 7,000 | 1,546 |
| 2002-01-11 | 782 | 782 | 760 | 764 | 20,000 | 1,528 |
| 2002-01-10 | 764 | 766 | 764 | 766 | 8,000 | 1,532 |
| 2002-01-09 | 774 | 774 | 770 | 770 | 8,000 | 1,540 |
| 2002-01-08 | 782 | 782 | 781 | 781 | 6,000 | 1,562 |
| 2002-01-04 | 782 | 782 | 782 | 782 | 1,000 | 1,564 |
分割・併合履歴 ： [2015-09-28]1株→0.5株
