2540 養命酒製造(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-308388508388506,0001,700
2008-12-298538538468467,0001,692
2008-12-268568568568565,0001,712
2008-12-258478478358366,0001,672
2008-12-248368418368412,0001,682
2008-12-228438468368466,0001,692
2008-12-198588598538536,0001,706
2008-12-188608678608656,0001,730
2008-12-178708708418508,0001,700
2008-12-168858858518516,0001,702
2008-12-1585089084688519,0001,770
2008-12-1283884082084027,0001,680
2008-12-1185985985685810,0001,716
2008-12-108498548418546,0001,708
2008-12-098478578478566,0001,712
2008-12-0882585082585011,0001,700
2008-12-0583285582382917,0001,658
2008-12-048278368238239,0001,646
2008-12-0384384382782712,0001,654
2008-12-028418418218239,0001,646
2008-12-0184084082182110,0001,642
2008-11-2883383582483033,0001,660
2008-11-2786086083784012,0001,680
2008-11-2687187184784712,0001,694
2008-11-258498708498617,0001,722
2008-11-2180084080084016,0001,680
2008-11-2085785782083016,0001,660
2008-11-198708708578578,0001,714
2008-11-1890790786786714,0001,734
2008-11-178678778678774,0001,754
2008-11-149079078778773,0001,754
2008-11-138488778488779,0001,754
2008-11-128768798768784,0001,756
2008-11-119079078908967,0001,792
2008-11-1091091087388711,0001,774
2008-11-079099098799086,0001,816
2008-11-069109109109105,0001,820
2008-11-0591593089493026,0001,860
2008-11-0486086083585511,0001,710
2008-10-3182683781483719,0001,674
2008-10-3083183181181620,0001,632
2008-10-2981385081385012,0001,700
2008-10-2880980980080020,0001,600
2008-10-2782582680081016,0001,620
2008-10-2485985982083514,0001,670
2008-10-2392092083085412,0001,708
2008-10-229429429209209,0001,840
2008-10-218798838788837,0001,766
2008-10-208508508398395,0001,678
2008-10-1785587185085013,0001,700
2008-10-1680085980085012,0001,700
2008-10-1585085380080218,0001,604
2008-10-1485086885085319,0001,706
2008-10-108498498308306,0001,660
2008-10-099509508498498,0001,698
2008-10-089899899499495,0001,898
2008-10-0786998986998917,0001,978
2008-10-0698298294994910,0001,898
2008-10-039879959699738,0001,946
2008-10-021,0051,0059869868,0001,972
2008-10-019899999899895,0001,978
2008-09-309909909809884,0001,976
2008-09-299911,0069911,0026,0002,004
2008-09-261,0571,05798599028,0001,980
2008-09-251,0411,0609889887,0001,976
2008-09-249949949919917,0001,982
2008-09-221,0901,09099199235,0001,984
2008-09-199901,0909901,07018,0002,140
2008-09-189501,00093099012,0001,980
2008-09-1795998995996715,0001,934
2008-09-169599599519548,0001,908
2008-09-121,0501,0501,0301,04920,0002,098
2008-09-111,0311,0341,0261,0269,0002,052
2008-09-101,0251,0311,0251,0316,0002,062
2008-09-091,0321,0321,0321,0322,0002,064
2008-09-081,0251,0341,0251,03410,0002,068
2008-09-051,0241,0251,0201,02224,0002,044
2008-09-041,0341,0341,0251,0256,0002,050
2008-09-031,0331,0331,0251,0266,0002,052
2008-09-021,0351,0371,0261,02615,0002,052
2008-09-011,0341,0341,0261,0263,0002,052
2008-08-291,0331,0341,0311,03417,0002,068
2008-08-281,0351,0351,0251,02714,0002,054
2008-08-271,0241,0341,0241,0349,0002,068
2008-08-261,0271,0271,0241,0268,0002,052
2008-08-251,0351,0371,0261,0357,0002,070
2008-08-221,0251,0281,0251,02725,0002,054
2008-08-211,0281,0291,0251,02815,0002,056
2008-08-201,0251,0281,0251,02812,0002,056
2008-08-191,0251,0251,0231,02524,0002,050
2008-08-181,0251,0331,0241,03011,0002,060
2008-08-151,0251,0261,0251,02613,0002,052
2008-08-141,0251,0251,0251,0257,0002,050
2008-08-131,0181,0251,0151,02524,0002,050
2008-08-121,0101,0241,0101,0244,0002,048
2008-08-111,0371,0371,0371,0371,0002,074
2008-08-081,0071,0131,0061,0063,0002,012
2008-08-071,0121,0201,0091,01310,0002,026
2008-08-061,0161,0241,0141,0238,0002,046
2008-08-051,0141,0141,0061,0076,0002,014
2008-08-041,0281,0281,0131,0217,0002,042
2008-08-011,0401,0401,0261,0289,0002,056
2008-07-311,0521,0521,0121,03614,0002,072
2008-07-301,0171,0171,0121,01210,0002,024
2008-07-291,0001,0009991,00016,0002,000
2008-07-281,0021,0041,0021,00413,0002,008
2008-07-251,0001,0159991,00913,0002,018
2008-07-241,0171,01799399313,0001,986
2008-07-239901,0029901,0029,0002,004
2008-07-2298099097599012,0001,980
2008-07-1898698797897810,0001,956
2008-07-179979989879948,0001,988
2008-07-169829999829974,0001,994
2008-07-151,0191,01998198110,0001,962
2008-07-141,0081,0261,0031,0037,0002,006
2008-07-119929989869989,0001,996
2008-07-101,0081,0089909902,0001,980
2008-07-091,0141,02199899810,0001,996
2008-07-081,0011,0011,0011,0011,0002,002
2008-07-079919919919911,0001,982
2008-07-041,0081,0089831,0049,0002,008
2008-07-039851,00597197813,0001,956
2008-07-021,0151,0151,0151,0156,0002,030
2008-07-011,0021,0151,0021,0154,0002,030
2008-06-301,0001,0001,0001,0003,0002,000
2008-06-271,0101,0109909909,0001,980
2008-06-261,0051,0051,0051,0053,0002,010
2008-06-251,0041,00599199611,0001,992
2008-06-241,0071,0071,0071,0071,0002,014
2008-06-239949979949972,0001,994
2008-06-209919979909979,0001,994
2008-06-191,0141,01499099019,0001,980
2008-06-181,0001,0139941,01023,0002,020
2008-06-171,0281,0281,0151,0153,0002,030
2008-06-161,0261,0401,0201,02813,0002,056
2008-06-131,0521,0611,0391,04521,0002,090
2008-06-121,0091,0701,0081,07038,0002,140
2008-06-111,0121,0129979998,0001,998
2008-06-101,0091,0091,0021,0029,0002,004
2008-06-0998599798098917,0001,978
2008-06-061,0211,0271,0211,02510,0002,050
2008-06-051,0281,0291,0181,02010,0002,040
2008-06-041,0301,0301,0171,0269,0002,052
2008-06-031,0291,0291,0051,01120,0002,022
2008-06-021,0401,0401,0191,02920,0002,058
2008-05-301,0251,0501,0231,02416,0002,048
2008-05-291,0131,0351,0101,0239,0002,046
2008-05-281,0441,0441,0111,01110,0002,022
2008-05-271,0221,0251,0111,0258,0002,050
2008-05-261,0451,0651,0221,02716,0002,054
2008-05-231,0771,0961,0651,06513,0002,130
2008-05-221,0771,0981,0651,09611,0002,192
2008-05-211,0791,0971,0791,09715,0002,194
2008-05-201,1011,1011,0991,0997,0002,198
2008-05-191,0931,1121,0921,11012,0002,220
2008-05-161,1071,1151,1001,1007,0002,200
2008-05-151,1001,1271,1001,1278,0002,254
2008-05-141,0911,0941,0851,0859,0002,170
2008-05-131,0891,0951,0891,0906,0002,180
2008-05-121,0781,0841,0731,08110,0002,162
2008-05-091,0951,1121,0851,0858,0002,170
2008-05-081,1171,1171,1011,1019,0002,202
2008-05-071,0791,0981,0721,09715,0002,194
2008-05-021,0221,0451,0221,0456,0002,090
2008-05-011,0271,0421,0271,0429,0002,084
2008-04-301,0441,0441,0271,0278,0002,054
2008-04-281,0301,0351,0141,02715,0002,054
2008-04-251,0041,0101,0031,0109,0002,020
2008-04-249989989829915,0001,982
2008-04-239971,00099199917,0001,998
2008-04-229909969869876,0001,974
2008-04-219929929919915,0001,982
2008-04-1897097096096211,0001,924
2008-04-179599709599704,0001,940
2008-04-1695095194994997,0001,898
2008-04-159609609509504,0001,900
2008-04-149709709509505,0001,900
2008-04-1196797096096915,0001,938
2008-04-109799809619613,0001,922
2008-04-099879879659739,0001,946
2008-04-0899099098698612,0001,972
2008-04-071,0151,0159939933,0001,986
2008-04-041,0011,0031,0011,0033,0002,006
2008-04-031,0011,0191,0011,0166,0002,032
2008-04-021,0221,0281,0001,00021,0002,000
2008-04-019871,0129871,0128,0002,024
2008-03-311,0271,02797797719,0001,954
2008-03-289809929809929,0001,984
2008-03-271,0001,0001,0001,0001,0002,000
2008-03-261,0401,04099899816,0001,996
2008-03-259859859779853,0001,970
2008-03-2498899797597525,0001,950
2008-03-211,0221,02298798711,0001,974
2008-03-199929929929923,0001,984
2008-03-189319429319425,0001,884
2008-03-179419429419415,0001,882
2008-03-1496096194094130,0001,882
2008-03-131,0101,0101,0001,0003,0002,000
2008-03-121,0391,0391,0281,0298,0002,058
2008-03-111,0271,0271,0001,02112,0002,042
2008-03-101,0581,0581,0471,0472,0002,094
2008-03-071,0641,0641,0641,0641,0002,128
2008-03-061,0591,0791,0591,0695,0002,138
2008-03-051,0791,0791,0581,0587,0002,116
2008-03-041,0481,0681,0481,0683,0002,136
2008-03-031,0601,0651,0481,04810,0002,096
2008-02-291,0871,0871,0641,0845,0002,168
2008-02-281,0951,0951,0731,08712,0002,174
2008-02-271,0611,0801,0611,0808,0002,160
2008-02-261,0821,0821,0571,0578,0002,114
2008-02-251,0551,0961,0551,08312,0002,166
2008-02-221,0761,0761,0631,0634,0002,126
2008-02-211,0691,0871,0621,08414,0002,168
2008-02-201,0971,0971,0531,05314,0002,106
2008-02-191,0601,0991,0601,0997,0002,198
2008-02-181,0551,0781,0551,0727,0002,144
2008-02-151,0901,0901,0591,0617,0002,122
2008-02-141,0501,0921,0501,0908,0002,180
2008-02-131,0621,0621,0431,0608,0002,120
2008-02-121,0411,0411,0411,0412,0002,082
2008-02-081,0551,0561,0551,0564,0002,112
2008-02-071,0551,0941,0551,0759,0002,150
2008-02-061,0981,0981,0551,05511,0002,110
2008-02-051,1281,1281,1081,1089,0002,216
2008-02-041,1091,1271,1091,1189,0002,236
2008-02-011,0521,1291,0521,12916,0002,258
2008-01-311,0371,0501,0361,04714,0002,094
2008-01-301,0331,0351,0171,0178,0002,034
2008-01-291,0191,0331,0191,0334,0002,066
2008-01-281,0451,0451,0191,01918,0002,038
2008-01-259981,0099981,0093,0002,018
2008-01-249979979809876,0001,974
2008-01-239769989769968,0001,992
2008-01-221,0001,0009769769,0001,952
2008-01-211,0071,0071,0001,00011,0002,000
2008-01-181,0031,0271,0031,0276,0002,054
2008-01-171,0281,0281,0031,00314,0002,006
2008-01-161,0371,0371,0051,0155,0002,030
2008-01-151,0401,0431,0371,0375,0002,074
2008-01-111,0441,0581,0331,03318,0002,066
2008-01-101,0051,0501,0051,0508,0002,100
2008-01-091,0031,0049751,00415,0002,008
2008-01-081,0221,0271,0051,00535,0002,010
2008-01-071,0651,0651,0491,04915,0002,098
2008-01-041,0661,0681,0661,0666,0002,132

分割・併合履歴 : [2015-09-28]1株→0.5株