2540 養命酒製造(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	746	746	730	730	8,000	1,460
2012-12-27	727	736	727	735	10,000	1,470
2012-12-26	721	727	721	727	8,000	1,454
2012-12-25	725	735	720	735	8,000	1,470
2012-12-21	717	720	715	718	7,000	1,436
2012-12-20	714	714	711	714	7,000	1,428
2012-12-19	726	726	724	724	2,000	1,448
2012-12-18	715	715	715	715	2,000	1,430
2012-12-17	725	725	715	715	6,000	1,430
2012-12-14	722	730	722	722	23,000	1,444
2012-12-13	719	722	715	722	3,000	1,444
2012-12-12	714	719	714	719	4,000	1,438
2012-12-11	727	727	712	725	7,000	1,450
2012-12-10	726	726	719	719	2,000	1,438
2012-12-07	725	725	720	720	2,000	1,440
2012-12-06	717	724	717	724	3,000	1,448
2012-12-05	712	712	712	712	2,000	1,424
2012-12-04	702	708	702	708	4,000	1,416
2012-12-03	707	707	703	707	4,000	1,414
2012-11-30	708	708	702	702	6,000	1,404
2012-11-29	708	709	703	703	5,000	1,406
2012-11-28	709	709	707	708	6,000	1,416
2012-11-27	702	705	702	703	17,000	1,406
2012-11-26	702	703	699	703	8,000	1,406
2012-11-22	697	701	697	699	10,000	1,398
2012-11-21	697	698	696	696	4,000	1,392
2012-11-20	702	702	695	695	17,000	1,390
2012-11-19	693	702	693	702	7,000	1,404
2012-11-16	695	696	695	696	3,000	1,392
2012-11-15	690	692	690	692	5,000	1,384
2012-11-14	690	690	689	689	23,000	1,378
2012-11-13	693	697	690	691	11,000	1,382
2012-11-12	704	705	696	699	5,000	1,398
2012-11-09	704	704	695	703	4,000	1,406
2012-11-08	700	700	700	700	1,000	1,400
2012-11-07	700	700	700	700	4,000	1,400
2012-11-06	700	700	700	700	2,000	1,400
2012-11-02	701	707	700	706	4,000	1,412
2012-11-01	699	701	699	701	7,000	1,402
2012-10-31	705	705	705	705	2,000	1,410
2012-10-30	705	711	705	705	9,000	1,410
2012-10-29	704	704	704	704	1,000	1,408
2012-10-26	715	715	715	715	4,000	1,430
2012-10-25	704	711	704	711	4,000	1,422
2012-10-24	707	707	701	707	3,000	1,414
2012-10-23	702	708	702	708	4,000	1,416
2012-10-22	716	717	716	717	3,000	1,434
2012-10-19	710	714	710	714	4,000	1,428
2012-10-18	708	708	708	708	1,000	1,416
2012-10-17	703	704	703	704	3,000	1,408
2012-10-16	696	703	696	703	2,000	1,406
2012-10-12	707	707	695	695	3,000	1,390
2012-10-11	698	698	697	697	2,000	1,394
2012-10-10	700	700	690	690	5,000	1,380
2012-10-09	700	701	700	700	6,000	1,400
2012-10-05	708	708	708	708	1,000	1,416
2012-10-04	718	718	700	700	5,000	1,400
2012-10-03	716	721	706	706	8,000	1,412
2012-10-02	703	703	703	703	3,000	1,406
2012-10-01	720	720	715	718	6,000	1,436
2012-09-28	768	768	741	742	8,000	1,484
2012-09-27	719	740	719	740	6,000	1,480
2012-09-26	714	719	714	719	8,000	1,438
2012-09-25	732	732	704	704	7,000	1,408
2012-09-24	691	702	691	702	4,000	1,404
2012-09-21	695	700	684	700	7,000	1,400
2012-09-20	695	695	695	695	1,000	1,390
2012-09-19	712	712	712	712	2,000	1,424
2012-09-18	700	700	700	700	2,000	1,400
2012-09-14	677	700	677	699	19,000	1,398
2012-09-13	672	685	672	685	3,000	1,370
2012-09-12	673	678	673	678	5,000	1,356
2012-09-11	676	686	676	683	9,000	1,366
2012-09-10	675	675	666	666	11,000	1,332
2012-09-07	678	680	673	673	6,000	1,346
2012-09-06	695	695	676	677	4,000	1,354
2012-09-05	700	700	695	695	3,000	1,390
2012-09-04	697	700	695	700	4,000	1,400
2012-09-03	695	697	690	697	7,000	1,394
2012-08-31	695	695	695	695	2,000	1,390
2012-08-30	698	698	698	698	1,000	1,396
2012-08-29	696	698	696	698	2,000	1,396
2012-08-28	711	711	696	696	7,000	1,392
2012-08-27	706	712	703	712	5,000	1,424
2012-08-24	705	705	698	698	2,000	1,396
2012-08-23	702	705	701	705	6,000	1,410
2012-08-22	703	703	703	703	1,000	1,406
2012-08-21	717	717	717	717	1,000	1,434
2012-08-17	708	711	708	711	3,000	1,422
2012-08-16	707	707	707	707	2,000	1,414
2012-08-15	700	702	700	702	4,000	1,404
2012-08-14	706	707	703	703	3,000	1,406
2012-08-13	706	706	706	706	1,000	1,412
2012-08-10	706	706	702	706	3,000	1,412
2012-08-09	706	706	706	706	3,000	1,412
2012-08-08	704	705	704	705	3,000	1,410
2012-08-07	695	703	695	697	4,000	1,394
2012-08-03	705	705	705	705	2,000	1,410
2012-08-02	695	704	695	704	4,000	1,408
2012-08-01	704	704	704	704	2,000	1,408
2012-07-31	694	704	694	704	5,000	1,408
2012-07-30	688	703	688	703	6,000	1,406
2012-07-27	694	696	687	687	11,000	1,374
2012-07-26	690	695	690	695	8,000	1,390
2012-07-25	687	691	684	684	6,000	1,368
2012-07-24	695	695	688	694	4,000	1,388
2012-07-23	703	703	690	690	7,000	1,380
2012-07-20	703	703	703	703	3,000	1,406
2012-07-19	704	706	704	706	2,000	1,412
2012-07-18	704	704	703	703	2,000	1,406
2012-07-17	710	710	704	704	5,000	1,408
2012-07-13	705	710	705	705	6,000	1,410
2012-07-12	707	707	705	705	2,000	1,410
2012-07-11	708	708	708	708	2,000	1,416
2012-07-10	719	726	719	721	4,000	1,442
2012-07-09	732	732	717	732	3,000	1,464
2012-07-06	722	727	722	725	5,000	1,450
2012-07-05	716	717	714	717	4,000	1,434
2012-07-04	705	707	705	707	4,000	1,414
2012-07-03	714	714	708	708	6,000	1,416
2012-07-02	708	708	704	704	2,000	1,408
2012-06-29	725	725	702	703	6,000	1,406
2012-06-28	719	726	718	719	15,000	1,438
2012-06-27	707	715	707	715	6,000	1,430
2012-06-26	714	719	706	706	23,000	1,412
2012-06-25	712	716	706	716	5,000	1,432
2012-06-22	698	706	695	706	4,000	1,412
2012-06-21	697	698	697	698	3,000	1,396
2012-06-20	697	697	695	695	4,000	1,390
2012-06-19	699	700	699	700	3,000	1,400
2012-06-18	698	698	698	698	3,000	1,396
2012-06-15	692	692	692	692	1,000	1,384
2012-06-14	690	691	690	691	2,000	1,382
2012-06-13	696	696	690	690	2,000	1,380
2012-06-12	687	696	687	696	4,000	1,392
2012-06-11	696	696	689	689	5,000	1,378
2012-06-08	694	698	688	694	25,000	1,388
2012-06-07	705	706	688	688	10,000	1,376
2012-06-06	696	700	696	700	4,000	1,400
2012-06-05	692	695	692	695	3,000	1,390
2012-06-04	692	695	692	692	12,000	1,384
2012-06-01	692	693	690	693	11,000	1,386
2012-05-31	693	701	692	692	7,000	1,384
2012-05-30	702	702	700	700	11,000	1,400
2012-05-29	702	702	702	702	1,000	1,404
2012-05-28	709	709	701	702	7,000	1,404
2012-05-25	705	707	705	707	3,000	1,414
2012-05-24	702	710	702	703	3,000	1,406
2012-05-23	711	711	702	702	11,000	1,404
2012-05-22	712	712	710	712	4,000	1,424
2012-05-21	705	725	705	725	5,000	1,450
2012-05-18	710	719	710	719	6,000	1,438
2012-05-17	708	710	704	710	10,000	1,420
2012-05-16	725	725	708	708	13,000	1,416
2012-05-15	718	725	705	725	6,000	1,450
2012-05-14	718	725	710	718	5,000	1,436
2012-05-11	719	719	706	708	7,000	1,416
2012-05-10	714	719	714	719	4,000	1,438
2012-05-09	714	719	713	713	7,000	1,426
2012-05-08	713	724	713	724	7,000	1,448
2012-05-07	738	739	710	722	14,000	1,444
2012-05-02	740	751	740	751	5,000	1,502
2012-05-01	751	755	746	746	7,000	1,492
2012-04-27	764	766	758	766	12,000	1,532
2012-04-26	760	762	753	757	10,000	1,514
2012-04-25	759	759	759	759	1,000	1,518
2012-04-24	748	758	748	758	2,000	1,516
2012-04-23	764	764	763	763	2,000	1,526
2012-04-20	745	752	745	752	3,000	1,504
2012-04-19	765	765	746	746	4,000	1,492
2012-04-18	749	759	749	759	3,000	1,518
2012-04-17	750	751	739	739	8,000	1,478
2012-04-16	743	750	743	750	3,000	1,500
2012-04-13	741	750	741	743	3,000	1,486
2012-04-12	742	742	742	742	1,000	1,484
2012-04-11	750	750	744	745	4,000	1,490
2012-04-10	751	751	751	751	2,000	1,502
2012-04-09	769	769	756	756	3,000	1,512
2012-04-06	756	769	756	769	8,000	1,538
2012-04-05	770	770	756	756	6,000	1,512
2012-04-04	770	770	770	770	1,000	1,540
2012-04-03	784	784	771	771	6,000	1,542
2012-04-02	785	785	785	785	7,000	1,570
2012-03-30	783	794	783	794	4,000	1,588
2012-03-29	781	800	781	784	9,000	1,568
2012-03-28	778	799	777	781	11,000	1,562
2012-03-27	812	812	804	808	13,000	1,616
2012-03-26	795	799	795	799	3,000	1,598
2012-03-23	802	805	795	795	10,000	1,590
2012-03-22	793	793	793	793	1,000	1,586
2012-03-21	792	799	792	793	7,000	1,586
2012-03-19	797	803	797	802	5,000	1,604
2012-03-16	786	795	785	787	7,000	1,574
2012-03-15	784	787	783	786	7,000	1,572
2012-03-14	794	800	784	789	14,000	1,578
2012-03-13	784	790	784	790	3,000	1,580
2012-03-12	782	794	782	786	5,000	1,572
2012-03-09	799	799	790	790	19,000	1,580
2012-03-08	783	789	781	785	10,000	1,570
2012-03-07	778	787	778	787	4,000	1,574
2012-03-06	773	788	773	788	3,000	1,576
2012-03-05	796	807	788	788	5,000	1,576
2012-03-02	777	789	777	781	5,000	1,562
2012-03-01	769	790	769	788	11,000	1,576
2012-02-29	794	799	794	799	6,000	1,598
2012-02-28	798	798	794	794	10,000	1,588
2012-02-27	797	797	796	796	8,000	1,592
2012-02-24	787	787	786	786	3,000	1,572
2012-02-23	779	787	773	787	8,000	1,574
2012-02-22	770	775	770	775	5,000	1,550
2012-02-21	766	767	761	761	5,000	1,522
2012-02-20	779	779	762	762	8,000	1,524
2012-02-17	761	771	761	766	3,000	1,532
2012-02-16	770	776	770	776	3,000	1,552
2012-02-15	770	770	770	770	2,000	1,540
2012-02-14	755	755	755	755	2,000	1,510
2012-02-13	755	770	755	770	2,000	1,540
2012-02-10	757	757	752	752	2,000	1,504
2012-02-09	770	780	770	780	3,000	1,560
2012-02-08	770	770	770	770	10,000	1,540
2012-02-07	770	770	770	770	2,000	1,540
2012-02-06	765	770	747	770	5,000	1,540
2012-02-03	750	750	750	750	2,000	1,500
2012-02-02	765	765	765	765	2,000	1,530
2012-02-01	765	765	765	765	2,000	1,530
2012-01-31	765	765	765	765	2,000	1,530
2012-01-30	765	765	765	765	4,000	1,530
2012-01-27	765	765	765	765	6,000	1,530
2012-01-26	767	767	762	766	6,000	1,532
2012-01-25	767	767	767	767	1,000	1,534
2012-01-24	760	760	760	760	1,000	1,520
2012-01-23	750	750	750	750	1,000	1,500
2012-01-20	737	749	737	749	4,000	1,498
2012-01-19	737	737	737	737	2,000	1,474
2012-01-18	745	745	745	745	1,000	1,490
2012-01-16	745	745	730	730	2,000	1,460
2012-01-13	750	750	750	750	2,000	1,500
2012-01-12	745	746	745	746	5,000	1,492
2012-01-11	745	745	745	745	1,000	1,490
2012-01-10	734	745	734	745	3,000	1,490
2012-01-06	719	719	719	719	2,000	1,438
2012-01-05	726	726	719	719	3,000	1,438
2012-01-04	736	737	736	737	6,000	1,474

分割・併合履歴： [2015-09-28]1株→0.5株