2540 養命酒製造(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 781 | 785 | 780 | 785 | 8,000 | 1,570 |
| 2003-12-29 | 783 | 783 | 783 | 783 | 3,000 | 1,566 |
| 2003-12-26 | 800 | 800 | 781 | 782 | 15,000 | 1,564 |
| 2003-12-25 | 790 | 798 | 790 | 798 | 3,000 | 1,596 |
| 2003-12-24 | 799 | 799 | 789 | 789 | 10,000 | 1,578 |
| 2003-12-22 | 785 | 785 | 778 | 784 | 10,000 | 1,568 |
| 2003-12-19 | 788 | 788 | 785 | 785 | 2,000 | 1,570 |
| 2003-12-18 | 785 | 785 | 785 | 785 | 1,000 | 1,570 |
| 2003-12-17 | 791 | 792 | 791 | 791 | 4,000 | 1,582 |
| 2003-12-16 | 791 | 791 | 791 | 791 | 1,000 | 1,582 |
| 2003-12-15 | 800 | 800 | 790 | 791 | 8,000 | 1,582 |
| 2003-12-12 | 802 | 802 | 792 | 799 | 41,000 | 1,598 |
| 2003-12-11 | 805 | 805 | 802 | 802 | 11,000 | 1,604 |
| 2003-12-10 | 793 | 793 | 781 | 783 | 7,000 | 1,566 |
| 2003-12-09 | 794 | 794 | 793 | 793 | 4,000 | 1,586 |
| 2003-12-08 | 776 | 795 | 776 | 795 | 4,000 | 1,590 |
| 2003-12-05 | 782 | 783 | 780 | 780 | 7,000 | 1,560 |
| 2003-12-04 | 790 | 790 | 781 | 782 | 5,000 | 1,564 |
| 2003-12-03 | 791 | 791 | 783 | 791 | 8,000 | 1,582 |
| 2003-12-02 | 785 | 792 | 774 | 792 | 16,000 | 1,584 |
| 2003-12-01 | 797 | 800 | 785 | 785 | 16,000 | 1,570 |
| 2003-11-28 | 799 | 799 | 789 | 799 | 11,000 | 1,598 |
| 2003-11-27 | 790 | 799 | 790 | 798 | 12,000 | 1,596 |
| 2003-11-26 | 780 | 790 | 780 | 790 | 6,000 | 1,580 |
| 2003-11-25 | 779 | 779 | 779 | 779 | 3,000 | 1,558 |
| 2003-11-21 | 781 | 781 | 779 | 779 | 3,000 | 1,558 |
| 2003-11-20 | 769 | 780 | 750 | 780 | 13,000 | 1,560 |
| 2003-11-19 | 777 | 782 | 775 | 782 | 8,000 | 1,564 |
| 2003-11-18 | 778 | 787 | 777 | 787 | 6,000 | 1,574 |
| 2003-11-17 | 794 | 794 | 778 | 779 | 8,000 | 1,558 |
| 2003-11-14 | 799 | 799 | 794 | 794 | 7,000 | 1,588 |
| 2003-11-13 | 784 | 786 | 784 | 786 | 6,000 | 1,572 |
| 2003-11-12 | 784 | 784 | 775 | 784 | 4,000 | 1,568 |
| 2003-11-11 | 776 | 781 | 774 | 774 | 13,000 | 1,548 |
| 2003-11-10 | 775 | 775 | 775 | 775 | 4,000 | 1,550 |
| 2003-11-07 | 780 | 780 | 775 | 777 | 9,000 | 1,554 |
| 2003-11-06 | 787 | 787 | 780 | 780 | 4,000 | 1,560 |
| 2003-11-05 | 800 | 800 | 786 | 786 | 6,000 | 1,572 |
| 2003-11-04 | 784 | 786 | 784 | 786 | 7,000 | 1,572 |
| 2003-10-31 | 773 | 774 | 773 | 774 | 4,000 | 1,548 |
| 2003-10-30 | 777 | 780 | 776 | 777 | 7,000 | 1,554 |
| 2003-10-29 | 799 | 799 | 776 | 777 | 10,000 | 1,554 |
| 2003-10-28 | 798 | 798 | 798 | 798 | 7,000 | 1,596 |
| 2003-10-27 | 771 | 779 | 770 | 773 | 8,000 | 1,546 |
| 2003-10-24 | 776 | 778 | 772 | 773 | 8,000 | 1,546 |
| 2003-10-23 | 786 | 786 | 776 | 776 | 14,000 | 1,552 |
| 2003-10-22 | 786 | 789 | 785 | 786 | 8,000 | 1,572 |
| 2003-10-21 | 790 | 791 | 788 | 788 | 3,000 | 1,576 |
| 2003-10-20 | 798 | 799 | 798 | 799 | 3,000 | 1,598 |
| 2003-10-17 | 788 | 799 | 785 | 799 | 17,000 | 1,598 |
| 2003-10-16 | 797 | 797 | 788 | 796 | 11,000 | 1,592 |
| 2003-10-15 | 799 | 799 | 786 | 788 | 9,000 | 1,576 |
| 2003-10-14 | 798 | 800 | 798 | 800 | 3,000 | 1,600 |
| 2003-10-10 | 790 | 798 | 790 | 798 | 16,000 | 1,596 |
| 2003-10-09 | 797 | 797 | 786 | 786 | 5,000 | 1,572 |
| 2003-10-08 | 788 | 789 | 787 | 787 | 3,000 | 1,574 |
| 2003-10-07 | 786 | 787 | 786 | 787 | 5,000 | 1,574 |
| 2003-10-06 | 798 | 798 | 788 | 789 | 9,000 | 1,578 |
| 2003-10-03 | 799 | 799 | 798 | 798 | 2,000 | 1,596 |
| 2003-10-02 | 789 | 800 | 789 | 800 | 5,000 | 1,600 |
| 2003-10-01 | 789 | 789 | 789 | 789 | 6,000 | 1,578 |
| 2003-09-30 | 786 | 789 | 781 | 789 | 10,000 | 1,578 |
| 2003-09-29 | 781 | 788 | 781 | 786 | 10,000 | 1,572 |
| 2003-09-26 | 820 | 820 | 798 | 799 | 10,000 | 1,598 |
| 2003-09-25 | 802 | 815 | 802 | 815 | 8,000 | 1,630 |
| 2003-09-24 | 800 | 803 | 800 | 802 | 6,000 | 1,604 |
| 2003-09-22 | 813 | 813 | 803 | 810 | 5,000 | 1,620 |
| 2003-09-19 | 805 | 805 | 805 | 805 | 1,000 | 1,610 |
| 2003-09-18 | 805 | 812 | 803 | 812 | 15,000 | 1,624 |
| 2003-09-17 | 793 | 803 | 783 | 798 | 10,000 | 1,596 |
| 2003-09-16 | 800 | 802 | 800 | 802 | 9,000 | 1,604 |
| 2003-09-12 | 817 | 820 | 810 | 810 | 52,000 | 1,620 |
| 2003-09-11 | 797 | 806 | 797 | 805 | 12,000 | 1,610 |
| 2003-09-10 | 802 | 817 | 802 | 817 | 18,000 | 1,634 |
| 2003-09-09 | 813 | 813 | 801 | 801 | 7,000 | 1,602 |
| 2003-09-08 | 815 | 816 | 812 | 812 | 7,000 | 1,624 |
| 2003-09-05 | 810 | 820 | 800 | 815 | 18,000 | 1,630 |
| 2003-09-04 | 800 | 820 | 800 | 819 | 44,000 | 1,638 |
| 2003-09-03 | 796 | 810 | 796 | 810 | 10,000 | 1,620 |
| 2003-09-02 | 790 | 795 | 790 | 795 | 5,000 | 1,590 |
| 2003-09-01 | 790 | 793 | 790 | 790 | 12,000 | 1,580 |
| 2003-08-29 | 801 | 805 | 800 | 800 | 13,000 | 1,600 |
| 2003-08-28 | 790 | 800 | 789 | 800 | 62,000 | 1,600 |
| 2003-08-27 | 773 | 780 | 773 | 779 | 12,000 | 1,558 |
| 2003-08-26 | 772 | 775 | 772 | 772 | 5,000 | 1,544 |
| 2003-08-25 | 773 | 774 | 770 | 771 | 26,000 | 1,542 |
| 2003-08-22 | 773 | 778 | 773 | 778 | 13,000 | 1,556 |
| 2003-08-21 | 774 | 776 | 772 | 773 | 7,000 | 1,546 |
| 2003-08-20 | 778 | 781 | 777 | 781 | 4,000 | 1,562 |
| 2003-08-19 | 769 | 775 | 769 | 775 | 4,000 | 1,550 |
| 2003-08-18 | 778 | 778 | 765 | 775 | 12,000 | 1,550 |
| 2003-08-15 | 777 | 778 | 777 | 778 | 3,000 | 1,556 |
| 2003-08-14 | 780 | 784 | 772 | 784 | 13,000 | 1,568 |
| 2003-08-13 | 780 | 780 | 780 | 780 | 4,000 | 1,560 |
| 2003-08-12 | 784 | 784 | 780 | 782 | 7,000 | 1,564 |
| 2003-08-11 | 778 | 780 | 778 | 780 | 6,000 | 1,560 |
| 2003-08-08 | 780 | 780 | 778 | 778 | 12,000 | 1,556 |
| 2003-08-07 | 782 | 783 | 782 | 783 | 2,000 | 1,566 |
| 2003-08-06 | 786 | 786 | 780 | 781 | 7,000 | 1,562 |
| 2003-08-05 | 792 | 792 | 777 | 778 | 9,000 | 1,556 |
| 2003-08-04 | 786 | 796 | 782 | 782 | 14,000 | 1,564 |
| 2003-08-01 | 789 | 796 | 770 | 782 | 22,000 | 1,564 |
| 2003-07-31 | 796 | 798 | 779 | 789 | 20,000 | 1,578 |
| 2003-07-30 | 793 | 800 | 793 | 800 | 18,000 | 1,600 |
| 2003-07-29 | 795 | 795 | 785 | 789 | 8,000 | 1,578 |
| 2003-07-28 | 791 | 795 | 791 | 795 | 29,000 | 1,590 |
| 2003-07-25 | 780 | 790 | 780 | 780 | 8,000 | 1,560 |
| 2003-07-24 | 791 | 791 | 780 | 780 | 5,000 | 1,560 |
| 2003-07-23 | 789 | 789 | 783 | 783 | 10,000 | 1,566 |
| 2003-07-22 | 794 | 794 | 783 | 788 | 7,000 | 1,576 |
| 2003-07-18 | 794 | 794 | 794 | 794 | 5,000 | 1,588 |
| 2003-07-17 | 794 | 794 | 787 | 794 | 7,000 | 1,588 |
| 2003-07-16 | 791 | 795 | 781 | 795 | 5,000 | 1,590 |
| 2003-07-15 | 788 | 791 | 788 | 791 | 14,000 | 1,582 |
| 2003-07-14 | 790 | 797 | 787 | 787 | 11,000 | 1,574 |
| 2003-07-11 | 794 | 794 | 790 | 790 | 11,000 | 1,580 |
| 2003-07-10 | 790 | 794 | 782 | 794 | 11,000 | 1,588 |
| 2003-07-09 | 778 | 787 | 778 | 787 | 7,000 | 1,574 |
| 2003-07-08 | 800 | 800 | 780 | 780 | 13,000 | 1,560 |
| 2003-07-07 | 783 | 785 | 775 | 785 | 10,000 | 1,570 |
| 2003-07-04 | 788 | 788 | 776 | 782 | 12,000 | 1,564 |
| 2003-07-03 | 798 | 798 | 788 | 794 | 16,000 | 1,588 |
| 2003-07-02 | 778 | 788 | 772 | 788 | 16,000 | 1,576 |
| 2003-07-01 | 774 | 779 | 774 | 777 | 10,000 | 1,554 |
| 2003-06-30 | 772 | 772 | 771 | 771 | 5,000 | 1,542 |
| 2003-06-27 | 779 | 780 | 771 | 779 | 24,000 | 1,558 |
| 2003-06-26 | 768 | 768 | 765 | 765 | 7,000 | 1,530 |
| 2003-06-25 | 769 | 770 | 766 | 767 | 13,000 | 1,534 |
| 2003-06-24 | 780 | 780 | 770 | 770 | 11,000 | 1,540 |
| 2003-06-23 | 769 | 779 | 768 | 774 | 9,000 | 1,548 |
| 2003-06-20 | 780 | 780 | 765 | 768 | 10,000 | 1,536 |
| 2003-06-19 | 784 | 784 | 764 | 776 | 9,000 | 1,552 |
| 2003-06-18 | 783 | 784 | 783 | 784 | 6,000 | 1,568 |
| 2003-06-17 | 777 | 783 | 777 | 783 | 8,000 | 1,566 |
| 2003-06-16 | 776 | 777 | 776 | 776 | 6,000 | 1,552 |
| 2003-06-13 | 789 | 789 | 778 | 780 | 48,000 | 1,560 |
| 2003-06-12 | 795 | 795 | 791 | 791 | 8,000 | 1,582 |
| 2003-06-11 | 786 | 795 | 779 | 791 | 7,000 | 1,582 |
| 2003-06-10 | 779 | 786 | 779 | 786 | 3,000 | 1,572 |
| 2003-06-09 | 789 | 789 | 776 | 776 | 7,000 | 1,552 |
| 2003-06-06 | 775 | 784 | 775 | 784 | 8,000 | 1,568 |
| 2003-06-05 | 784 | 784 | 775 | 780 | 12,000 | 1,560 |
| 2003-06-04 | 787 | 787 | 784 | 784 | 4,000 | 1,568 |
| 2003-06-03 | 776 | 784 | 775 | 777 | 10,000 | 1,554 |
| 2003-06-02 | 790 | 790 | 790 | 790 | 2,000 | 1,580 |
| 2003-05-30 | 789 | 789 | 787 | 787 | 4,000 | 1,574 |
| 2003-05-29 | 771 | 790 | 771 | 790 | 7,000 | 1,580 |
| 2003-05-28 | 794 | 794 | 794 | 794 | 17,000 | 1,588 |
| 2003-05-27 | 795 | 795 | 784 | 784 | 3,000 | 1,568 |
| 2003-05-26 | 796 | 796 | 792 | 795 | 4,000 | 1,590 |
| 2003-05-23 | 777 | 794 | 777 | 794 | 2,000 | 1,588 |
| 2003-05-22 | 780 | 780 | 775 | 775 | 5,000 | 1,550 |
| 2003-05-21 | 775 | 787 | 775 | 787 | 5,000 | 1,574 |
| 2003-05-20 | 776 | 776 | 776 | 776 | 4,000 | 1,552 |
| 2003-05-19 | 774 | 777 | 765 | 777 | 9,000 | 1,554 |
| 2003-05-16 | 771 | 771 | 770 | 771 | 10,000 | 1,542 |
| 2003-05-15 | 777 | 777 | 770 | 770 | 12,000 | 1,540 |
| 2003-05-14 | 798 | 798 | 797 | 797 | 6,000 | 1,594 |
| 2003-05-13 | 800 | 800 | 798 | 798 | 9,000 | 1,596 |
| 2003-05-12 | 800 | 800 | 797 | 797 | 3,000 | 1,594 |
| 2003-05-09 | 800 | 800 | 799 | 799 | 7,000 | 1,598 |
| 2003-05-08 | 800 | 800 | 798 | 798 | 5,000 | 1,596 |
| 2003-05-07 | 790 | 801 | 790 | 799 | 15,000 | 1,598 |
| 2003-05-06 | 793 | 800 | 793 | 800 | 5,000 | 1,600 |
| 2003-05-02 | 789 | 790 | 789 | 790 | 4,000 | 1,580 |
| 2003-05-01 | 800 | 800 | 787 | 787 | 8,000 | 1,574 |
| 2003-04-30 | 787 | 788 | 785 | 788 | 4,000 | 1,576 |
| 2003-04-28 | 786 | 787 | 786 | 787 | 6,000 | 1,574 |
| 2003-04-25 | 802 | 802 | 796 | 796 | 10,000 | 1,592 |
| 2003-04-24 | 793 | 801 | 793 | 801 | 3,000 | 1,602 |
| 2003-04-23 | 782 | 793 | 781 | 793 | 6,000 | 1,586 |
| 2003-04-22 | 803 | 803 | 782 | 782 | 8,000 | 1,564 |
| 2003-04-21 | 802 | 802 | 801 | 802 | 11,000 | 1,604 |
| 2003-04-18 | 802 | 802 | 801 | 801 | 2,000 | 1,602 |
| 2003-04-17 | 802 | 802 | 798 | 801 | 7,000 | 1,602 |
| 2003-04-16 | 805 | 805 | 802 | 802 | 11,000 | 1,604 |
| 2003-04-15 | 805 | 805 | 801 | 804 | 11,000 | 1,608 |
| 2003-04-14 | 800 | 800 | 800 | 800 | 7,000 | 1,600 |
| 2003-04-11 | 806 | 807 | 767 | 768 | 12,000 | 1,536 |
| 2003-04-10 | 798 | 800 | 798 | 800 | 8,000 | 1,600 |
| 2003-04-09 | 777 | 798 | 767 | 798 | 19,000 | 1,596 |
| 2003-04-08 | 778 | 778 | 778 | 778 | 5,000 | 1,556 |
| 2003-04-07 | 770 | 780 | 770 | 778 | 7,000 | 1,556 |
| 2003-04-04 | 761 | 761 | 758 | 761 | 10,000 | 1,522 |
| 2003-04-03 | 756 | 766 | 756 | 760 | 6,000 | 1,520 |
| 2003-04-02 | 770 | 770 | 760 | 766 | 7,000 | 1,532 |
| 2003-04-01 | 765 | 770 | 765 | 770 | 9,000 | 1,540 |
| 2003-03-31 | 794 | 801 | 766 | 766 | 9,000 | 1,532 |
| 2003-03-28 | 807 | 807 | 801 | 801 | 26,000 | 1,602 |
| 2003-03-27 | 771 | 797 | 771 | 795 | 18,000 | 1,590 |
| 2003-03-26 | 768 | 781 | 762 | 771 | 25,000 | 1,542 |
| 2003-03-25 | 740 | 776 | 726 | 773 | 43,000 | 1,546 |
| 2003-03-24 | 781 | 799 | 749 | 749 | 34,000 | 1,498 |
| 2003-03-20 | 763 | 780 | 763 | 780 | 6,000 | 1,560 |
| 2003-03-19 | 768 | 768 | 760 | 762 | 6,000 | 1,524 |
| 2003-03-18 | 762 | 771 | 762 | 771 | 8,000 | 1,542 |
| 2003-03-17 | 760 | 761 | 760 | 760 | 12,000 | 1,520 |
| 2003-03-14 | 765 | 780 | 765 | 765 | 61,000 | 1,530 |
| 2003-03-13 | 800 | 800 | 795 | 795 | 4,000 | 1,590 |
| 2003-03-12 | 810 | 810 | 800 | 800 | 8,000 | 1,600 |
| 2003-03-11 | 812 | 812 | 810 | 810 | 11,000 | 1,620 |
| 2003-03-10 | 811 | 812 | 806 | 812 | 12,000 | 1,624 |
| 2003-03-07 | 811 | 811 | 806 | 811 | 8,000 | 1,622 |
| 2003-03-06 | 812 | 815 | 812 | 812 | 11,000 | 1,624 |
| 2003-03-05 | 802 | 812 | 802 | 807 | 10,000 | 1,614 |
| 2003-03-04 | 810 | 818 | 806 | 818 | 14,000 | 1,636 |
| 2003-03-03 | 800 | 810 | 800 | 810 | 8,000 | 1,620 |
| 2003-02-28 | 798 | 810 | 798 | 810 | 14,000 | 1,620 |
| 2003-02-27 | 803 | 807 | 798 | 798 | 15,000 | 1,596 |
| 2003-02-26 | 797 | 802 | 797 | 802 | 9,000 | 1,604 |
| 2003-02-25 | 805 | 810 | 787 | 787 | 15,000 | 1,574 |
| 2003-02-24 | 810 | 810 | 802 | 805 | 11,000 | 1,610 |
| 2003-02-21 | 800 | 803 | 800 | 800 | 9,000 | 1,600 |
| 2003-02-20 | 815 | 815 | 799 | 800 | 14,000 | 1,600 |
| 2003-02-19 | 818 | 818 | 799 | 805 | 7,000 | 1,610 |
| 2003-02-18 | 798 | 808 | 798 | 808 | 10,000 | 1,616 |
| 2003-02-17 | 809 | 809 | 798 | 798 | 5,000 | 1,596 |
| 2003-02-14 | 810 | 817 | 795 | 795 | 16,000 | 1,590 |
| 2003-02-13 | 812 | 812 | 810 | 810 | 4,000 | 1,620 |
| 2003-02-12 | 817 | 817 | 812 | 812 | 15,000 | 1,624 |
| 2003-02-10 | 805 | 805 | 801 | 804 | 10,000 | 1,608 |
| 2003-02-07 | 793 | 800 | 785 | 795 | 12,000 | 1,590 |
| 2003-02-06 | 810 | 810 | 782 | 782 | 21,000 | 1,564 |
| 2003-02-05 | 807 | 812 | 806 | 810 | 18,000 | 1,620 |
| 2003-02-04 | 817 | 817 | 807 | 808 | 15,000 | 1,616 |
| 2003-02-03 | 795 | 812 | 790 | 812 | 11,000 | 1,624 |
| 2003-01-31 | 799 | 799 | 794 | 794 | 17,000 | 1,588 |
| 2003-01-30 | 800 | 800 | 798 | 798 | 14,000 | 1,596 |
| 2003-01-29 | 804 | 804 | 799 | 799 | 8,000 | 1,598 |
| 2003-01-28 | 809 | 809 | 800 | 809 | 12,000 | 1,618 |
| 2003-01-27 | 809 | 810 | 803 | 809 | 9,000 | 1,618 |
| 2003-01-24 | 799 | 810 | 799 | 809 | 8,000 | 1,618 |
| 2003-01-23 | 797 | 799 | 797 | 799 | 6,000 | 1,598 |
| 2003-01-22 | 814 | 814 | 804 | 814 | 5,000 | 1,628 |
| 2003-01-21 | 818 | 818 | 805 | 814 | 9,000 | 1,628 |
| 2003-01-20 | 801 | 818 | 801 | 818 | 10,000 | 1,636 |
| 2003-01-17 | 808 | 817 | 800 | 817 | 20,000 | 1,634 |
| 2003-01-16 | 800 | 809 | 800 | 809 | 4,000 | 1,618 |
| 2003-01-15 | 799 | 808 | 798 | 808 | 26,000 | 1,616 |
| 2003-01-14 | 798 | 798 | 797 | 798 | 5,000 | 1,596 |
| 2003-01-10 | 800 | 800 | 795 | 798 | 14,000 | 1,596 |
| 2003-01-09 | 791 | 811 | 791 | 799 | 17,000 | 1,598 |
| 2003-01-08 | 780 | 797 | 780 | 790 | 13,000 | 1,580 |
| 2003-01-07 | 760 | 770 | 759 | 770 | 15,000 | 1,540 |
| 2003-01-06 | 758 | 765 | 758 | 760 | 10,000 | 1,520 |
分割・併合履歴 ： [2015-09-28]1株→0.5株
