1. HOME >
  2. 株価時系列 >
  3. 2540 >
  4. 2011年

2540 養命酒製造(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-307147247137246,0001,448
2011-12-297157157147143,0001,428
2011-12-287157177157158,0001,430
2011-12-277167237167235,0001,446
2011-12-267167167147164,0001,432
2011-12-227177177167165,0001,432
2011-12-217107107107101,0001,420
2011-12-207117157077124,0001,424
2011-12-197207207117127,0001,424
2011-12-167187207187186,0001,436
2011-12-157177177177176,0001,434
2011-12-147297297297291,0001,458
2011-12-137227297227294,0001,458
2011-12-127287287237238,0001,446
2011-12-0971871871871818,0001,436
2011-12-087227237227232,0001,446
2011-12-077217257217253,0001,450
2011-12-067217267217264,0001,452
2011-12-027247257247253,0001,450
2011-12-017227307227307,0001,460
2011-11-307197267197262,0001,452
2011-11-297177297177297,0001,458
2011-11-2872272671471711,0001,434
2011-11-257127147127145,0001,428
2011-11-247297297097097,0001,418
2011-11-227227317227314,0001,462
2011-11-217207217207213,0001,442
2011-11-187257257257253,0001,450
2011-11-177367367287293,0001,458
2011-11-167317317317311,0001,462
2011-11-157137257137253,0001,450
2011-11-147187347187257,0001,450
2011-11-117247247247241,0001,448
2011-11-107167317167185,0001,436
2011-11-097317317307303,0001,460
2011-11-087147167147162,0001,432
2011-11-027127137127136,0001,426
2011-10-317317317247242,0001,448
2011-10-2872974672574611,0001,492
2011-10-277127197127195,0001,438
2011-10-267167166957087,0001,416
2011-10-257177177167175,0001,434
2011-10-247167167167162,0001,432
2011-10-2171371370771214,0001,424
2011-10-207207287207284,0001,456
2011-10-197247347217213,0001,442
2011-10-187397397397391,0001,478
2011-10-177147307147308,0001,460
2011-10-147207207147145,0001,428
2011-10-137327327257252,0001,450
2011-10-127057177057174,0001,434
2011-10-1169770469770412,0001,408
2011-10-076966966966961,0001,392
2011-10-066946946916913,0001,382
2011-10-057097096946946,0001,388
2011-10-047027096887098,0001,418
2011-10-0376376570170147,0001,402
2011-09-307377637377634,0001,526
2011-09-2975076773773710,0001,474
2011-09-2870974370974313,0001,486
2011-09-2769570969470911,0001,418
2011-09-266956956876959,0001,390
2011-09-226956956956951,0001,390
2011-09-216986986986982,0001,396
2011-09-207087086976974,0001,394
2011-09-167057097057094,0001,418
2011-09-157047047047042,0001,408
2011-09-146956956956952,0001,390
2011-09-136906986906976,0001,394
2011-09-126906916906914,0001,382
2011-09-0971271270170124,0001,402
2011-09-087247247127123,0001,424
2011-09-077137197107194,0001,438
2011-09-067107107107102,0001,420
2011-09-027207207067103,0001,420
2011-09-017287287127138,0001,426
2011-08-317137137137132,0001,426
2011-08-3069871369871311,0001,426
2011-08-296926996906908,0001,380
2011-08-266936936866928,0001,384
2011-08-257017016926926,0001,384
2011-08-247117116916918,0001,382
2011-08-237097107097107,0001,420
2011-08-227137137097096,0001,418
2011-08-197187187127123,0001,424
2011-08-187167167037048,0001,408
2011-08-177177177177171,0001,434
2011-08-167327327097098,0001,418
2011-08-157287287287282,0001,456
2011-08-127167167167161,0001,432
2011-08-117197197197191,0001,438
2011-08-107207207197204,0001,440
2011-08-097177177157163,0001,432
2011-08-0870073370073315,0001,466
2011-08-047307307307301,0001,460
2011-08-037167177167166,0001,432
2011-08-027307307307302,0001,460
2011-08-017347407307306,0001,460
2011-07-297367377337337,0001,466
2011-07-2875075074074110,0001,482
2011-07-277417437347436,0001,486
2011-07-267497497417412,0001,482
2011-07-257397397397391,0001,478
2011-07-227347507347504,0001,500
2011-07-207357357307305,0001,460
2011-07-197457457407416,0001,482
2011-07-157497507497503,0001,500
2011-07-147407457407453,0001,490
2011-07-137347397347393,0001,478
2011-07-127297297297291,0001,458
2011-07-117367367367366,0001,472
2011-07-087477607477475,0001,494
2011-07-077647647437447,0001,488
2011-07-067427517427449,0001,488
2011-07-057417457417454,0001,490
2011-07-0474175774174711,0001,494
2011-07-017447697447606,0001,520
2011-06-307427427417423,0001,484
2011-06-297657657507654,0001,530
2011-06-287777777487486,0001,496
2011-06-277577577317314,0001,462
2011-06-247507577507576,0001,514
2011-06-237377467377464,0001,492
2011-06-227227317227314,0001,462
2011-06-217107207107205,0001,440
2011-06-207117237117232,0001,446
2011-06-167207207207201,0001,440
2011-06-157227227227222,0001,444
2011-06-147117177117174,0001,434
2011-06-137177177137134,0001,426
2011-06-1073073073073017,0001,460
2011-06-077277277277271,0001,454
2011-06-067297297297292,0001,458
2011-06-037197197117114,0001,422
2011-06-027307307307301,0001,460
2011-06-017317347317345,0001,468
2011-05-317367367367361,0001,472
2011-05-307237237237231,0001,446
2011-05-277227227227226,0001,444
2011-05-267207227187227,0001,444
2011-05-257127137127133,0001,426
2011-05-247227227227222,0001,444
2011-05-237227237227223,0001,444
2011-05-207247247247241,0001,448
2011-05-197387387257252,0001,450
2011-05-187247247247241,0001,448
2011-05-177227397227253,0001,450
2011-05-167387387297294,0001,458
2011-05-137437437337336,0001,466
2011-05-127367377367372,0001,474
2011-05-117477477477473,0001,494
2011-05-107357477357474,0001,494
2011-05-097427477407476,0001,494
2011-05-067287287287282,0001,456
2011-05-027307307307302,0001,460
2011-04-287407407297299,0001,458
2011-04-277387387307377,0001,474
2011-04-267307317307308,0001,460
2011-04-257307367307309,0001,460
2011-04-227357357337332,0001,466
2011-04-217507507407402,0001,480
2011-04-207397397367362,0001,472
2011-04-197507547507542,0001,508
2011-04-187507507507502,0001,500
2011-04-157427537427532,0001,506
2011-04-147407407317405,0001,480
2011-04-137507507407407,0001,480
2011-04-127527657517564,0001,512
2011-04-117737737587585,0001,516
2011-04-087507647507645,0001,528
2011-04-077517517507505,0001,500
2011-04-067507507507502,0001,500
2011-04-057607607607601,0001,520
2011-04-047677677607602,0001,520
2011-04-017687687667666,0001,532
2011-03-317787877657878,0001,574
2011-03-307877877807845,0001,568
2011-03-2976076076076013,0001,520
2011-03-287827827677675,0001,534
2011-03-257617677617677,0001,534
2011-03-247627757607605,0001,520
2011-03-2376076475576116,0001,522
2011-03-227457557457458,0001,490
2011-03-1871672871572822,0001,456
2011-03-1772172168071540,0001,430
2011-03-1672174572172516,0001,450
2011-03-1575877272872822,0001,456
2011-03-1478078075177015,0001,540
2011-03-1179979979279332,0001,586
2011-03-107958007928003,0001,600
2011-03-097997997987984,0001,596
2011-03-088008007997992,0001,598
2011-03-0780380780080015,0001,600
2011-03-048028118028117,0001,622
2011-03-038018028008027,0001,604
2011-03-028078078008006,0001,600
2011-03-018088098078075,0001,614
2011-02-288158198158197,0001,638
2011-02-2579080079080015,0001,600
2011-02-2480180179379312,0001,586
2011-02-237997997957954,0001,590
2011-02-228008028008025,0001,604
2011-02-218028028028025,0001,604
2011-02-188088088028026,0001,604
2011-02-178058088048086,0001,616
2011-02-1680280680280515,0001,610
2011-02-158098098028025,0001,604
2011-02-148058098058055,0001,610
2011-02-108058058058052,0001,610
2011-02-097977987977982,0001,596
2011-02-088028027987983,0001,596
2011-02-078018017988004,0001,600
2011-02-048048048018028,0001,604
2011-02-038008027998023,0001,604
2011-02-028008048008043,0001,608
2011-02-0180080780080012,0001,600
2011-01-318088088008004,0001,600
2011-01-2881081080380316,0001,606
2011-01-278088098088099,0001,618
2011-01-268098097988085,0001,616
2011-01-2580880980080919,0001,618
2011-01-248098098018015,0001,602
2011-01-218088088048045,0001,608
2011-01-208088088078075,0001,614
2011-01-198058057928044,0001,608
2011-01-1879679679179512,0001,590
2011-01-177987987977972,0001,594
2011-01-148008068008065,0001,612
2011-01-137988007968004,0001,600
2011-01-127987987947945,0001,588
2011-01-118008007957988,0001,596
2011-01-077998007998006,0001,600
2011-01-068118117978004,0001,600
2011-01-057938007938005,0001,600
2011-01-048008007917949,0001,588

分割・併合履歴 ： [2015-09-28]1株→0.5株