2540 養命酒製造(株) の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-281,1291,1291,1011,10111,0002,202
2007-12-271,1311,1401,1261,12911,0002,258
2007-12-261,1151,1311,1151,1309,0002,260
2007-12-251,1401,1491,1351,1357,0002,270
2007-12-211,1571,1571,1251,13915,0002,278
2007-12-201,1601,1671,1341,15515,0002,310
2007-12-191,1531,1601,1531,16012,0002,320
2007-12-181,1691,1691,1491,1537,0002,306
2007-12-171,1701,1701,1601,1697,0002,338
2007-12-141,1611,1751,1611,17023,0002,340
2007-12-131,1651,1801,1651,18024,0002,360
2007-12-121,1731,1791,1521,17925,0002,358
2007-12-111,1851,1851,1681,17211,0002,344
2007-12-101,1821,1841,1661,1676,0002,334
2007-12-071,1671,1841,1671,18210,0002,364
2007-12-061,1581,1681,1581,1679,0002,334
2007-12-051,1331,1381,1331,1385,0002,276
2007-12-041,1781,1781,1511,15110,0002,302
2007-12-031,1571,1681,1531,16114,0002,322
2007-11-301,1581,1601,1381,15527,0002,310
2007-11-291,1541,1681,1501,16016,0002,320
2007-11-281,1611,1611,1511,1528,0002,304
2007-11-271,1521,1701,1501,16117,0002,322
2007-11-261,1761,1761,1491,15010,0002,300
2007-11-221,0791,1001,0791,09915,0002,198
2007-11-211,0781,0781,0781,0781,0002,156
2007-11-201,1071,1071,0601,07813,0002,156
2007-11-191,1201,1201,1201,1202,0002,240
2007-11-161,0861,1241,0861,11911,0002,238
2007-11-151,1061,1061,0851,08610,0002,172
2007-11-141,0891,1041,0851,10013,0002,200
2007-11-131,0981,0991,0611,08814,0002,176
2007-11-121,1001,1011,0981,0986,0002,196
2007-11-091,1291,1291,1041,10410,0002,208
2007-11-081,1281,1291,1281,1294,0002,258
2007-11-071,1551,1561,1401,14012,0002,280
2007-11-061,1561,1751,1501,16014,0002,320
2007-11-051,1611,1701,1531,15816,0002,316
2007-11-021,1841,1841,1531,15521,0002,310
2007-11-011,1661,1851,1661,1859,0002,370
2007-10-311,1501,1511,1301,15019,0002,300
2007-10-301,1871,1881,1511,15443,0002,308
2007-10-291,1991,2041,1841,20414,0002,408
2007-10-261,1991,1991,1571,18810,0002,376
2007-10-251,1831,1881,1801,18014,0002,360
2007-10-241,1911,1991,1901,1928,0002,384
2007-10-231,1851,1951,1851,1918,0002,382
2007-10-221,2061,2061,1851,1958,0002,390
2007-10-191,2011,2151,2011,2028,0002,404
2007-10-181,2001,2001,1991,20012,0002,400
2007-10-171,1911,1921,1841,1849,0002,368
2007-10-161,2031,2031,2031,2034,0002,406
2007-10-151,2251,2251,2121,2126,0002,424
2007-10-121,2181,2181,2101,21015,0002,420
2007-10-111,2151,2191,2101,2189,0002,436
2007-10-101,2201,2201,2001,2048,0002,408
2007-10-091,1961,2101,1961,2049,0002,408
2007-10-051,2191,2201,2101,2118,0002,422
2007-10-041,2191,2201,2191,2203,0002,440
2007-10-031,2271,2271,2131,2199,0002,438
2007-10-021,2161,2291,2121,22614,0002,452
2007-10-011,1921,2001,1921,19615,0002,392
2007-09-281,2201,2201,2041,21110,0002,422
2007-09-271,2101,2141,1911,21420,0002,428
2007-09-261,2111,2251,1811,19014,0002,380
2007-09-251,1901,1921,1901,1918,0002,382
2007-09-211,1961,1961,1931,1934,0002,386
2007-09-201,1981,1981,1901,1964,0002,392
2007-09-191,1851,1991,1851,19414,0002,388
2007-09-181,2001,2001,1961,1966,0002,392
2007-09-141,1851,1861,1841,18534,0002,370
2007-09-131,1891,1891,1851,1859,0002,370
2007-09-121,1801,1811,1781,17917,0002,358
2007-09-111,1941,1941,1781,1785,0002,356
2007-09-101,1961,2021,1791,20212,0002,404
2007-09-071,2101,2101,1851,1965,0002,392
2007-09-061,2101,2101,2001,2036,0002,406
2007-09-051,2131,2251,2101,21712,0002,434
2007-09-041,2331,2331,2331,2332,0002,466
2007-09-031,2361,2361,2341,2345,0002,468
2007-08-311,2101,2221,2101,2207,0002,440
2007-08-301,2171,2171,2101,21015,0002,420
2007-08-291,2001,2091,2001,20815,0002,416
2007-08-281,2161,2161,2101,21013,0002,420
2007-08-271,2171,2171,2081,21129,0002,422
2007-08-241,2031,2031,1901,19717,0002,394
2007-08-231,1961,2001,1951,2009,0002,400
2007-08-221,1961,1961,1851,19530,0002,390
2007-08-211,1901,1901,1501,17614,0002,352
2007-08-201,1801,2001,1801,19010,0002,380
2007-08-171,2111,2111,2001,20016,0002,400
2007-08-161,2401,2401,2101,21017,0002,420
2007-08-151,2451,2451,2451,2454,0002,490
2007-08-141,2511,2511,2361,24512,0002,490
2007-08-131,2611,2611,2501,25036,0002,500
2007-08-101,2781,2781,2771,2774,0002,554
2007-08-091,2981,2981,2771,27712,0002,554
2007-08-081,3191,3191,2911,2914,0002,582
2007-08-071,3281,3461,2871,34014,0002,680
2007-08-061,2501,3501,2501,3503,0002,700
2007-08-031,2521,2521,2481,2497,0002,498
2007-08-021,2491,2491,2451,24815,0002,496
2007-08-011,2501,2501,2481,2489,0002,496
2007-07-311,2691,2691,2501,2504,0002,500
2007-07-301,2271,2761,2271,25321,0002,506
2007-07-271,2511,2761,2441,27617,0002,552
2007-07-261,2731,2731,2571,2576,0002,514
2007-07-251,2551,2791,2551,2725,0002,544
2007-07-241,2861,2861,2701,2724,0002,544
2007-07-231,2761,2841,2731,28413,0002,568
2007-07-201,2991,3021,2911,29115,0002,582
2007-07-191,2901,3001,2871,30016,0002,600
2007-07-181,2921,2921,2841,2874,0002,574
2007-07-171,2801,2941,2761,29410,0002,588
2007-07-131,3071,3251,2941,30017,0002,600
2007-07-121,2931,3001,2851,30016,0002,600
2007-07-111,2911,2951,2841,29514,0002,590
2007-07-101,2831,2951,2831,2958,0002,590
2007-07-091,2981,2981,2821,2838,0002,566
2007-07-061,2831,2991,2821,29812,0002,596
2007-07-051,2981,3091,2831,28316,0002,566
2007-07-041,3101,3101,2881,3008,0002,600
2007-07-031,2791,3071,2791,29015,0002,580
2007-07-021,2701,2961,2701,29612,0002,592
2007-06-291,2571,2691,2571,26910,0002,538
2007-06-281,2701,2711,2511,27029,0002,540
2007-06-271,2591,2591,2451,25020,0002,500
2007-06-261,2511,2521,2401,24916,0002,498
2007-06-251,2601,2711,2551,25511,0002,510
2007-06-221,2511,2521,2501,25212,0002,504
2007-06-211,2501,2541,2501,25018,0002,500
2007-06-201,2551,2681,2511,26811,0002,536
2007-06-191,2531,2771,2521,2659,0002,530
2007-06-181,2731,2731,2501,25018,0002,500
2007-06-151,2501,2671,2501,26715,0002,534
2007-06-141,2261,2391,2261,2397,0002,478
2007-06-131,2301,2471,2301,23912,0002,478
2007-06-121,2261,2501,2261,2339,0002,466
2007-06-111,2291,2351,2201,2358,0002,470
2007-06-081,2201,2391,2191,22747,0002,454
2007-06-071,1921,2201,1921,22019,0002,440
2007-06-061,2111,2131,2101,2109,0002,420
2007-06-051,2101,2221,2101,21623,0002,432
2007-06-041,2151,2151,2021,2066,0002,412
2007-06-011,2071,2151,2071,21018,0002,420
2007-05-311,2011,2101,2011,2104,0002,420
2007-05-301,2101,2141,2001,20110,0002,402
2007-05-291,2051,2071,1981,1989,0002,396
2007-05-281,2001,2031,2001,20312,0002,406
2007-05-251,2021,2021,1881,19110,0002,382
2007-05-241,2101,2101,1961,2037,0002,406
2007-05-231,2071,2151,1951,21011,0002,420
2007-05-221,1971,2071,1971,20713,0002,414
2007-05-211,1971,2101,1971,2107,0002,420
2007-05-181,1951,1971,1921,19425,0002,388
2007-05-171,2001,2001,1901,19110,0002,382
2007-05-161,1931,1931,1891,19018,0002,380
2007-05-151,2021,2041,1911,19118,0002,382
2007-05-141,1901,2051,1891,20023,0002,400
2007-05-111,1981,1981,1801,1899,0002,378
2007-05-101,1941,1991,1901,19915,0002,398
2007-05-091,1761,1851,1761,1857,0002,370
2007-05-081,1931,1931,1831,1877,0002,374
2007-05-071,1951,1951,1921,19215,0002,384
2007-05-021,1701,1751,1701,1754,0002,350
2007-05-011,1801,1801,1791,1793,0002,358
2007-04-271,1841,1841,1781,17910,0002,358
2007-04-261,1701,1801,1661,17913,0002,358
2007-04-251,1681,1751,1681,1707,0002,340
2007-04-241,1701,1851,1701,1856,0002,370
2007-04-231,1781,1851,1671,1706,0002,340
2007-04-201,1621,1641,1581,1585,0002,316
2007-04-191,1811,1811,1531,1539,0002,306
2007-04-181,1741,1781,1741,1782,0002,356
2007-04-171,1831,1831,1751,1756,0002,350
2007-04-161,1841,1841,1771,18311,0002,366
2007-04-131,1861,1861,1731,1739,0002,346
2007-04-121,2021,2021,1741,1945,0002,388
2007-04-111,1701,1841,1701,1825,0002,364
2007-04-101,2051,2061,1761,17919,0002,358
2007-04-091,1801,1851,1721,1853,0002,370
2007-04-061,1841,1941,1701,17310,0002,346
2007-04-051,1751,1881,1751,1844,0002,368
2007-04-041,1741,1931,1701,17721,0002,354
2007-04-031,1561,1781,1561,16012,0002,320
2007-04-021,1771,1771,1511,1515,0002,302
2007-03-301,1781,1781,1751,1765,0002,352
2007-03-291,1861,1951,1761,1769,0002,352
2007-03-281,2251,2251,1871,18711,0002,374
2007-03-271,2121,2121,2051,2055,0002,410
2007-03-261,2401,2401,2261,2279,0002,454
2007-03-231,2231,2351,2071,23425,0002,468
2007-03-221,1891,2251,1891,20334,0002,406
2007-03-201,1801,1811,1751,17511,0002,350
2007-03-191,1761,1891,1711,17211,0002,344
2007-03-161,1761,1781,1741,1768,0002,352
2007-03-151,1871,1871,1661,16615,0002,332
2007-03-141,1861,1861,1711,17116,0002,342
2007-03-131,1951,1971,1861,1867,0002,372
2007-03-121,1791,1891,1791,1883,0002,376
2007-03-091,1721,1741,1721,17321,0002,346
2007-03-081,1701,1801,1691,1695,0002,338
2007-03-071,1651,1751,1611,16119,0002,322
2007-03-061,1531,1631,1501,15515,0002,310
2007-03-051,1701,1751,1551,16213,0002,324
2007-03-021,1751,1801,1701,1756,0002,350
2007-03-011,1821,1971,1751,17512,0002,350
2007-02-281,1801,1851,1611,17420,0002,348
2007-02-271,2081,2151,2071,2088,0002,416
2007-02-261,2071,2081,2061,2085,0002,416
2007-02-231,2051,2201,2011,20715,0002,414
2007-02-221,1831,2001,1801,19538,0002,390
2007-02-211,1781,1881,1781,17919,0002,358
2007-02-201,1841,1841,1781,17916,0002,358
2007-02-191,1871,1881,1751,18422,0002,368
2007-02-161,1761,1791,1711,17719,0002,354
2007-02-151,1871,1871,1751,17511,0002,350
2007-02-141,1751,1751,1671,16811,0002,336
2007-02-131,1681,1801,1571,16216,0002,324
2007-02-091,1571,1601,1561,15611,0002,312
2007-02-081,1611,1611,1571,1589,0002,316
2007-02-071,1661,1661,1581,15911,0002,318
2007-02-061,1511,1601,1511,1604,0002,320
2007-02-051,1611,1671,1601,16115,0002,322
2007-02-021,1681,1741,1551,15818,0002,316
2007-02-011,1581,1681,1561,16824,0002,336
2007-01-311,1881,1881,1661,16616,0002,332
2007-01-301,1801,1921,1771,17712,0002,354
2007-01-291,1901,1901,1821,18513,0002,370
2007-01-261,1781,1781,1721,1725,0002,344
2007-01-251,1871,1871,1701,17113,0002,342
2007-01-241,1991,1991,1861,1868,0002,372
2007-01-231,1991,1991,1851,1855,0002,370
2007-01-221,1701,1801,1701,1809,0002,360
2007-01-191,1701,1731,1691,17018,0002,340
2007-01-181,1711,1781,1711,1788,0002,356
2007-01-171,1921,1921,1741,1742,0002,348
2007-01-161,1801,1851,1791,1805,0002,360
2007-01-151,1651,1881,1651,18011,0002,360
2007-01-121,1501,1781,1501,1789,0002,356
2007-01-111,1991,2001,1661,16815,0002,336
2007-01-101,2011,2011,2001,2005,0002,400
2007-01-091,1761,2001,1761,2008,0002,400
2007-01-051,2101,2101,1751,1757,0002,350
2007-01-041,2101,2301,2001,2006,0002,400

分割・併合履歴 : [2015-09-28]1株→0.5株