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