2540 養命酒製造(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 825 | 825 | 805 | 805 | 9,000 | 1,610 |
| 2004-12-29 | 800 | 810 | 795 | 810 | 19,000 | 1,620 |
| 2004-12-28 | 800 | 810 | 795 | 800 | 72,000 | 1,600 |
| 2004-12-27 | 801 | 801 | 792 | 792 | 14,000 | 1,584 |
| 2004-12-24 | 798 | 801 | 794 | 794 | 24,000 | 1,588 |
| 2004-12-22 | 793 | 799 | 793 | 794 | 12,000 | 1,588 |
| 2004-12-21 | 792 | 792 | 791 | 792 | 10,000 | 1,584 |
| 2004-12-20 | 794 | 794 | 791 | 791 | 8,000 | 1,582 |
| 2004-12-17 | 804 | 804 | 793 | 793 | 16,000 | 1,586 |
| 2004-12-16 | 799 | 802 | 797 | 802 | 7,000 | 1,604 |
| 2004-12-15 | 810 | 814 | 796 | 796 | 20,000 | 1,592 |
| 2004-12-14 | 810 | 813 | 809 | 813 | 71,000 | 1,626 |
| 2004-12-13 | 836 | 836 | 820 | 820 | 8,000 | 1,640 |
| 2004-12-10 | 810 | 814 | 806 | 806 | 28,000 | 1,612 |
| 2004-12-09 | 805 | 820 | 802 | 802 | 42,000 | 1,604 |
| 2004-12-08 | 810 | 818 | 808 | 808 | 19,000 | 1,616 |
| 2004-12-07 | 810 | 810 | 803 | 807 | 27,000 | 1,614 |
| 2004-12-06 | 814 | 814 | 805 | 809 | 11,000 | 1,618 |
| 2004-12-03 | 815 | 815 | 815 | 815 | 1,000 | 1,630 |
| 2004-12-02 | 815 | 820 | 810 | 810 | 6,000 | 1,620 |
| 2004-12-01 | 810 | 810 | 805 | 805 | 6,000 | 1,610 |
| 2004-11-30 | 810 | 810 | 802 | 807 | 24,000 | 1,614 |
| 2004-11-29 | 820 | 820 | 810 | 810 | 7,000 | 1,620 |
| 2004-11-26 | 821 | 821 | 820 | 820 | 5,000 | 1,640 |
| 2004-11-25 | 810 | 810 | 810 | 810 | 5,000 | 1,620 |
| 2004-11-24 | 803 | 813 | 803 | 810 | 8,000 | 1,620 |
| 2004-11-22 | 816 | 816 | 810 | 810 | 6,000 | 1,620 |
| 2004-11-19 | 815 | 817 | 815 | 817 | 16,000 | 1,634 |
| 2004-11-18 | 821 | 821 | 815 | 815 | 16,000 | 1,630 |
| 2004-11-17 | 825 | 825 | 823 | 823 | 6,000 | 1,646 |
| 2004-11-16 | 830 | 830 | 825 | 825 | 10,000 | 1,650 |
| 2004-11-15 | 820 | 825 | 820 | 825 | 8,000 | 1,650 |
| 2004-11-12 | 820 | 827 | 820 | 827 | 12,000 | 1,654 |
| 2004-11-11 | 831 | 831 | 821 | 821 | 5,000 | 1,642 |
| 2004-11-10 | 829 | 831 | 825 | 831 | 44,000 | 1,662 |
| 2004-11-09 | 829 | 829 | 825 | 825 | 12,000 | 1,650 |
| 2004-11-08 | 821 | 821 | 821 | 821 | 3,000 | 1,642 |
| 2004-11-05 | 822 | 825 | 820 | 825 | 19,000 | 1,650 |
| 2004-11-04 | 830 | 830 | 825 | 825 | 5,000 | 1,650 |
| 2004-11-02 | 821 | 830 | 821 | 828 | 6,000 | 1,656 |
| 2004-11-01 | 825 | 825 | 821 | 821 | 6,000 | 1,642 |
| 2004-10-29 | 824 | 827 | 824 | 827 | 9,000 | 1,654 |
| 2004-10-28 | 826 | 826 | 825 | 825 | 8,000 | 1,650 |
| 2004-10-27 | 826 | 826 | 825 | 825 | 10,000 | 1,650 |
| 2004-10-26 | 820 | 835 | 820 | 820 | 9,000 | 1,640 |
| 2004-10-25 | 830 | 830 | 825 | 826 | 8,000 | 1,652 |
| 2004-10-22 | 830 | 840 | 825 | 830 | 21,000 | 1,660 |
| 2004-10-21 | 827 | 832 | 827 | 828 | 11,000 | 1,656 |
| 2004-10-20 | 836 | 836 | 828 | 829 | 6,000 | 1,658 |
| 2004-10-19 | 840 | 840 | 830 | 833 | 24,000 | 1,666 |
| 2004-10-18 | 831 | 841 | 830 | 840 | 28,000 | 1,680 |
| 2004-10-15 | 830 | 831 | 825 | 830 | 42,000 | 1,660 |
| 2004-10-14 | 830 | 831 | 830 | 830 | 15,000 | 1,660 |
| 2004-10-13 | 830 | 833 | 830 | 830 | 27,000 | 1,660 |
| 2004-10-12 | 830 | 830 | 830 | 830 | 9,000 | 1,660 |
| 2004-10-08 | 830 | 830 | 830 | 830 | 28,000 | 1,660 |
| 2004-10-07 | 835 | 835 | 826 | 830 | 49,000 | 1,660 |
| 2004-10-06 | 835 | 835 | 828 | 830 | 33,000 | 1,660 |
| 2004-10-05 | 834 | 835 | 830 | 833 | 21,000 | 1,666 |
| 2004-10-04 | 840 | 840 | 829 | 829 | 24,000 | 1,658 |
| 2004-10-01 | 829 | 835 | 829 | 830 | 22,000 | 1,660 |
| 2004-09-30 | 830 | 830 | 830 | 830 | 16,000 | 1,660 |
| 2004-09-29 | 840 | 841 | 829 | 840 | 26,000 | 1,680 |
| 2004-09-28 | 830 | 840 | 830 | 840 | 13,000 | 1,680 |
| 2004-09-27 | 821 | 832 | 821 | 830 | 37,000 | 1,660 |
| 2004-09-24 | 823 | 830 | 823 | 830 | 32,000 | 1,660 |
| 2004-09-22 | 832 | 833 | 828 | 833 | 33,000 | 1,666 |
| 2004-09-21 | 830 | 830 | 825 | 830 | 38,000 | 1,660 |
| 2004-09-17 | 829 | 830 | 821 | 830 | 14,000 | 1,660 |
| 2004-09-16 | 825 | 830 | 820 | 830 | 14,000 | 1,660 |
| 2004-09-15 | 831 | 840 | 830 | 833 | 14,000 | 1,666 |
| 2004-09-14 | 835 | 835 | 831 | 831 | 3,000 | 1,662 |
| 2004-09-13 | 838 | 838 | 835 | 835 | 3,000 | 1,670 |
| 2004-09-10 | 842 | 842 | 820 | 835 | 47,000 | 1,670 |
| 2004-09-09 | 827 | 827 | 825 | 825 | 6,000 | 1,650 |
| 2004-09-08 | 838 | 838 | 828 | 831 | 3,000 | 1,662 |
| 2004-09-07 | 843 | 843 | 833 | 833 | 10,000 | 1,666 |
| 2004-09-06 | 839 | 843 | 839 | 843 | 18,000 | 1,686 |
| 2004-09-03 | 840 | 840 | 835 | 836 | 15,000 | 1,672 |
| 2004-09-02 | 817 | 825 | 816 | 825 | 22,000 | 1,650 |
| 2004-09-01 | 840 | 840 | 820 | 825 | 26,000 | 1,650 |
| 2004-08-31 | 830 | 830 | 830 | 830 | 2,000 | 1,660 |
| 2004-08-30 | 826 | 838 | 826 | 830 | 6,000 | 1,660 |
| 2004-08-27 | 825 | 830 | 825 | 830 | 11,000 | 1,660 |
| 2004-08-26 | 830 | 830 | 825 | 825 | 8,000 | 1,650 |
| 2004-08-25 | 831 | 831 | 827 | 830 | 8,000 | 1,660 |
| 2004-08-24 | 831 | 831 | 831 | 831 | 1,000 | 1,662 |
| 2004-08-23 | 821 | 821 | 821 | 821 | 2,000 | 1,642 |
| 2004-08-20 | 829 | 833 | 822 | 833 | 5,000 | 1,666 |
| 2004-08-19 | 810 | 824 | 810 | 824 | 2,000 | 1,648 |
| 2004-08-18 | 821 | 821 | 816 | 817 | 10,000 | 1,634 |
| 2004-08-17 | 836 | 836 | 810 | 820 | 13,000 | 1,640 |
| 2004-08-16 | 844 | 844 | 827 | 827 | 4,000 | 1,654 |
| 2004-08-13 | 839 | 839 | 835 | 836 | 13,000 | 1,672 |
| 2004-08-12 | 837 | 839 | 835 | 839 | 15,000 | 1,678 |
| 2004-08-11 | 835 | 847 | 835 | 836 | 16,000 | 1,672 |
| 2004-08-10 | 830 | 830 | 829 | 830 | 13,000 | 1,660 |
| 2004-08-09 | 840 | 840 | 830 | 830 | 16,000 | 1,660 |
| 2004-08-06 | 840 | 840 | 830 | 840 | 7,000 | 1,680 |
| 2004-08-05 | 830 | 847 | 830 | 847 | 20,000 | 1,694 |
| 2004-08-04 | 847 | 847 | 825 | 825 | 17,000 | 1,650 |
| 2004-08-03 | 849 | 849 | 840 | 840 | 25,000 | 1,680 |
| 2004-08-02 | 830 | 856 | 830 | 845 | 35,000 | 1,690 |
| 2004-07-30 | 820 | 830 | 820 | 830 | 39,000 | 1,660 |
| 2004-07-29 | 825 | 828 | 820 | 828 | 69,000 | 1,656 |
| 2004-07-28 | 818 | 823 | 818 | 823 | 34,000 | 1,646 |
| 2004-07-27 | 813 | 818 | 811 | 818 | 5,000 | 1,636 |
| 2004-07-26 | 810 | 817 | 800 | 813 | 17,000 | 1,626 |
| 2004-07-23 | 818 | 820 | 816 | 818 | 14,000 | 1,636 |
| 2004-07-22 | 817 | 817 | 806 | 814 | 8,000 | 1,628 |
| 2004-07-21 | 818 | 819 | 805 | 819 | 15,000 | 1,638 |
| 2004-07-20 | 820 | 820 | 810 | 810 | 15,000 | 1,620 |
| 2004-07-16 | 819 | 820 | 812 | 812 | 11,000 | 1,624 |
| 2004-07-15 | 815 | 820 | 810 | 820 | 27,000 | 1,640 |
| 2004-07-14 | 827 | 827 | 815 | 815 | 18,000 | 1,630 |
| 2004-07-13 | 827 | 827 | 815 | 816 | 17,000 | 1,632 |
| 2004-07-12 | 820 | 827 | 815 | 827 | 13,000 | 1,654 |
| 2004-07-09 | 819 | 825 | 818 | 825 | 27,000 | 1,650 |
| 2004-07-08 | 821 | 821 | 811 | 814 | 26,000 | 1,628 |
| 2004-07-07 | 815 | 823 | 814 | 823 | 58,000 | 1,646 |
| 2004-07-06 | 805 | 820 | 805 | 812 | 32,000 | 1,624 |
| 2004-07-05 | 803 | 807 | 802 | 805 | 38,000 | 1,610 |
| 2004-07-02 | 808 | 810 | 805 | 808 | 12,000 | 1,616 |
| 2004-07-01 | 803 | 808 | 800 | 808 | 29,000 | 1,616 |
| 2004-06-30 | 805 | 806 | 801 | 802 | 12,000 | 1,604 |
| 2004-06-29 | 815 | 815 | 805 | 805 | 23,000 | 1,610 |
| 2004-06-28 | 815 | 815 | 813 | 813 | 14,000 | 1,626 |
| 2004-06-25 | 809 | 809 | 791 | 801 | 25,000 | 1,602 |
| 2004-06-24 | 802 | 802 | 798 | 799 | 14,000 | 1,598 |
| 2004-06-23 | 791 | 812 | 791 | 802 | 64,000 | 1,604 |
| 2004-06-22 | 786 | 800 | 785 | 800 | 24,000 | 1,600 |
| 2004-06-21 | 779 | 784 | 779 | 783 | 16,000 | 1,566 |
| 2004-06-18 | 783 | 783 | 777 | 779 | 12,000 | 1,558 |
| 2004-06-17 | 783 | 783 | 778 | 783 | 32,000 | 1,566 |
| 2004-06-16 | 786 | 786 | 780 | 783 | 18,000 | 1,566 |
| 2004-06-15 | 780 | 789 | 780 | 788 | 11,000 | 1,576 |
| 2004-06-14 | 777 | 779 | 777 | 779 | 5,000 | 1,558 |
| 2004-06-11 | 772 | 778 | 772 | 775 | 54,000 | 1,550 |
| 2004-06-10 | 772 | 779 | 772 | 778 | 23,000 | 1,556 |
| 2004-06-09 | 774 | 774 | 769 | 771 | 19,000 | 1,542 |
| 2004-06-08 | 770 | 773 | 770 | 773 | 11,000 | 1,546 |
| 2004-06-07 | 764 | 774 | 764 | 770 | 22,000 | 1,540 |
| 2004-06-04 | 764 | 765 | 763 | 764 | 27,000 | 1,528 |
| 2004-06-03 | 761 | 765 | 761 | 765 | 26,000 | 1,530 |
| 2004-06-02 | 771 | 771 | 761 | 765 | 28,000 | 1,530 |
| 2004-06-01 | 775 | 777 | 774 | 774 | 7,000 | 1,548 |
| 2004-05-31 | 777 | 777 | 774 | 774 | 8,000 | 1,548 |
| 2004-05-28 | 770 | 774 | 770 | 774 | 18,000 | 1,548 |
| 2004-05-27 | 772 | 772 | 763 | 763 | 23,000 | 1,526 |
| 2004-05-26 | 774 | 776 | 765 | 765 | 16,000 | 1,530 |
| 2004-05-25 | 771 | 772 | 763 | 772 | 9,000 | 1,544 |
| 2004-05-24 | 760 | 773 | 760 | 773 | 49,000 | 1,546 |
| 2004-05-21 | 762 | 762 | 758 | 759 | 37,000 | 1,518 |
| 2004-05-20 | 766 | 768 | 761 | 762 | 13,000 | 1,524 |
| 2004-05-19 | 763 | 766 | 762 | 766 | 7,000 | 1,532 |
| 2004-05-18 | 774 | 774 | 760 | 760 | 9,000 | 1,520 |
| 2004-05-17 | 767 | 770 | 764 | 764 | 25,000 | 1,528 |
| 2004-05-14 | 765 | 779 | 765 | 766 | 26,000 | 1,532 |
| 2004-05-13 | 774 | 774 | 765 | 765 | 11,000 | 1,530 |
| 2004-05-12 | 770 | 771 | 761 | 768 | 57,000 | 1,536 |
| 2004-05-11 | 765 | 782 | 760 | 770 | 25,000 | 1,540 |
| 2004-05-10 | 789 | 789 | 765 | 766 | 28,000 | 1,532 |
| 2004-05-07 | 808 | 808 | 786 | 789 | 21,000 | 1,578 |
| 2004-05-06 | 806 | 806 | 800 | 802 | 16,000 | 1,604 |
| 2004-04-30 | 810 | 810 | 805 | 805 | 14,000 | 1,610 |
| 2004-04-28 | 808 | 814 | 808 | 811 | 13,000 | 1,622 |
| 2004-04-27 | 812 | 812 | 805 | 807 | 14,000 | 1,614 |
| 2004-04-26 | 821 | 821 | 811 | 811 | 13,000 | 1,622 |
| 2004-04-23 | 816 | 819 | 815 | 818 | 10,000 | 1,636 |
| 2004-04-22 | 822 | 826 | 822 | 826 | 21,000 | 1,652 |
| 2004-04-21 | 807 | 823 | 807 | 823 | 39,000 | 1,646 |
| 2004-04-20 | 805 | 809 | 805 | 808 | 11,000 | 1,616 |
| 2004-04-19 | 812 | 815 | 806 | 806 | 17,000 | 1,612 |
| 2004-04-16 | 810 | 814 | 810 | 812 | 8,000 | 1,624 |
| 2004-04-15 | 821 | 825 | 810 | 810 | 26,000 | 1,620 |
| 2004-04-14 | 823 | 829 | 817 | 825 | 22,000 | 1,650 |
| 2004-04-13 | 830 | 830 | 821 | 821 | 33,000 | 1,642 |
| 2004-04-12 | 820 | 829 | 815 | 829 | 33,000 | 1,658 |
| 2004-04-09 | 810 | 820 | 810 | 820 | 23,000 | 1,640 |
| 2004-04-08 | 818 | 818 | 809 | 815 | 17,000 | 1,630 |
| 2004-04-07 | 815 | 819 | 810 | 810 | 8,000 | 1,620 |
| 2004-04-06 | 810 | 815 | 808 | 815 | 9,000 | 1,630 |
| 2004-04-05 | 811 | 812 | 808 | 808 | 4,000 | 1,616 |
| 2004-04-02 | 806 | 810 | 805 | 810 | 12,000 | 1,620 |
| 2004-04-01 | 819 | 819 | 808 | 808 | 8,000 | 1,616 |
| 2004-03-31 | 810 | 810 | 806 | 810 | 7,000 | 1,620 |
| 2004-03-30 | 820 | 820 | 820 | 820 | 4,000 | 1,640 |
| 2004-03-29 | 810 | 823 | 810 | 811 | 4,000 | 1,622 |
| 2004-03-26 | 829 | 830 | 811 | 811 | 13,000 | 1,622 |
| 2004-03-25 | 825 | 829 | 823 | 829 | 8,000 | 1,658 |
| 2004-03-24 | 820 | 825 | 820 | 825 | 7,000 | 1,650 |
| 2004-03-23 | 817 | 822 | 810 | 822 | 14,000 | 1,644 |
| 2004-03-22 | 819 | 822 | 817 | 817 | 18,000 | 1,634 |
| 2004-03-19 | 817 | 820 | 817 | 817 | 12,000 | 1,634 |
| 2004-03-18 | 818 | 818 | 817 | 817 | 4,000 | 1,634 |
| 2004-03-17 | 807 | 819 | 807 | 819 | 6,000 | 1,638 |
| 2004-03-16 | 810 | 810 | 802 | 802 | 6,000 | 1,604 |
| 2004-03-15 | 815 | 816 | 807 | 810 | 9,000 | 1,620 |
| 2004-03-12 | 808 | 819 | 802 | 805 | 35,000 | 1,610 |
| 2004-03-11 | 815 | 815 | 800 | 808 | 12,000 | 1,616 |
| 2004-03-10 | 822 | 823 | 819 | 819 | 8,000 | 1,638 |
| 2004-03-09 | 826 | 826 | 821 | 825 | 4,000 | 1,650 |
| 2004-03-08 | 829 | 829 | 825 | 825 | 5,000 | 1,650 |
| 2004-03-05 | 829 | 830 | 821 | 826 | 15,000 | 1,652 |
| 2004-03-04 | 819 | 830 | 818 | 830 | 11,000 | 1,660 |
| 2004-03-03 | 820 | 820 | 816 | 820 | 4,000 | 1,640 |
| 2004-03-02 | 819 | 819 | 816 | 816 | 4,000 | 1,632 |
| 2004-03-01 | 820 | 820 | 810 | 819 | 13,000 | 1,638 |
| 2004-02-27 | 800 | 820 | 800 | 820 | 14,000 | 1,640 |
| 2004-02-26 | 799 | 800 | 791 | 800 | 5,000 | 1,600 |
| 2004-02-25 | 798 | 798 | 796 | 798 | 6,000 | 1,596 |
| 2004-02-24 | 790 | 797 | 787 | 790 | 21,000 | 1,580 |
| 2004-02-23 | 788 | 790 | 788 | 790 | 9,000 | 1,580 |
| 2004-02-20 | 788 | 788 | 785 | 785 | 12,000 | 1,570 |
| 2004-02-19 | 785 | 788 | 784 | 785 | 7,000 | 1,570 |
| 2004-02-18 | 785 | 785 | 781 | 785 | 15,000 | 1,570 |
| 2004-02-17 | 784 | 787 | 784 | 785 | 7,000 | 1,570 |
| 2004-02-16 | 785 | 788 | 784 | 784 | 6,000 | 1,568 |
| 2004-02-13 | 785 | 791 | 785 | 785 | 7,000 | 1,570 |
| 2004-02-12 | 786 | 786 | 785 | 785 | 4,000 | 1,570 |
| 2004-02-10 | 784 | 789 | 784 | 789 | 3,000 | 1,578 |
| 2004-02-09 | 785 | 788 | 784 | 785 | 6,000 | 1,570 |
| 2004-02-06 | 783 | 790 | 783 | 790 | 12,000 | 1,580 |
| 2004-02-05 | 785 | 785 | 783 | 783 | 7,000 | 1,566 |
| 2004-02-04 | 784 | 790 | 783 | 790 | 17,000 | 1,580 |
| 2004-02-03 | 792 | 792 | 784 | 784 | 9,000 | 1,568 |
| 2004-02-02 | 781 | 787 | 781 | 785 | 12,000 | 1,570 |
| 2004-01-30 | 786 | 786 | 781 | 781 | 8,000 | 1,562 |
| 2004-01-29 | 787 | 787 | 782 | 782 | 13,000 | 1,564 |
| 2004-01-28 | 787 | 792 | 783 | 783 | 19,000 | 1,566 |
| 2004-01-27 | 784 | 787 | 781 | 781 | 11,000 | 1,562 |
| 2004-01-26 | 787 | 787 | 784 | 784 | 3,000 | 1,568 |
| 2004-01-23 | 789 | 789 | 784 | 784 | 8,000 | 1,568 |
| 2004-01-22 | 784 | 787 | 783 | 784 | 11,000 | 1,568 |
| 2004-01-21 | 788 | 790 | 783 | 790 | 8,000 | 1,580 |
| 2004-01-20 | 780 | 787 | 780 | 787 | 13,000 | 1,574 |
| 2004-01-19 | 784 | 785 | 784 | 785 | 2,000 | 1,570 |
| 2004-01-16 | 785 | 787 | 784 | 784 | 9,000 | 1,568 |
| 2004-01-15 | 789 | 789 | 785 | 785 | 5,000 | 1,570 |
| 2004-01-14 | 795 | 795 | 788 | 788 | 9,000 | 1,576 |
| 2004-01-13 | 809 | 809 | 786 | 787 | 8,000 | 1,574 |
| 2004-01-09 | 792 | 810 | 789 | 810 | 9,000 | 1,620 |
| 2004-01-08 | 785 | 789 | 785 | 788 | 5,000 | 1,576 |
| 2004-01-07 | 786 | 786 | 783 | 783 | 4,000 | 1,566 |
| 2004-01-06 | 790 | 791 | 790 | 791 | 2,000 | 1,582 |
| 2004-01-05 | 786 | 789 | 782 | 789 | 6,000 | 1,578 |
分割・併合履歴 ： [2015-09-28]1株→0.5株
