1. HOME >
  2. 株価時系列 >
  3. 2540 >
  4. 2016年

2540 養命酒製造(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,8741,8821,8691,8783,6001,878
2016-12-291,8671,8731,8591,8734,2001,873
2016-12-281,8851,8881,8681,8828,9001,882
2016-12-271,8691,8751,8531,8695,7001,869
2016-12-261,8451,8671,8441,8609,2001,860
2016-12-221,8211,8561,8121,84521,4001,845
2016-12-211,8481,8601,8401,8527,5001,852
2016-12-201,8511,8721,8461,8695,9001,869
2016-12-191,8501,8571,8441,8517,7001,851
2016-12-161,8401,8521,8351,8448,7001,844
2016-12-151,8871,8871,8471,8618,9001,861
2016-12-141,8701,8701,8411,8473,3001,847
2016-12-131,8151,8721,8151,87218,9001,872
2016-12-121,8221,8221,7991,81824,1001,818
2016-12-091,8061,8131,8031,81012,2001,810
2016-12-081,8081,8201,8031,80711,2001,807
2016-12-071,8161,8161,8041,8126,0001,812
2016-12-061,8111,8171,8091,8117,2001,811
2016-12-051,8101,8191,8091,8116,6001,811
2016-12-021,8071,8121,8001,8078,5001,807
2016-12-011,7981,8191,7981,80713,5001,807
2016-11-301,8041,8041,7901,7978,3001,797
2016-11-291,8081,8081,7981,80412,1001,804
2016-11-281,8001,8091,8001,80818,1001,808
2016-11-251,8291,8291,8171,8259,5001,825
2016-11-241,8461,8461,8211,8307,9001,830
2016-11-221,8451,8661,8401,8458,3001,845
2016-11-211,8621,8621,8421,8452,6001,845
2016-11-181,8441,8581,8391,8426,4001,842
2016-11-171,8241,8411,8241,8392,8001,839
2016-11-161,8331,8401,8301,8403,6001,840
2016-11-151,8451,8451,8231,8346,9001,834
2016-11-141,8361,8551,8361,8543,1001,854
2016-11-111,8281,8371,8211,8365,1001,836
2016-11-101,8291,8501,8171,8276,7001,827
2016-11-091,8451,8491,8001,8006,3001,800
2016-11-081,8291,8601,8291,8444,4001,844
2016-11-071,8151,8351,8151,8256,3001,825
2016-11-041,8601,8601,8381,8414,4001,841
2016-11-021,8581,8671,8481,8606,1001,860
2016-11-011,8941,8941,8831,8872,3001,887
2016-10-311,9151,9151,8701,8945,4001,894
2016-10-281,8571,9291,8331,92915,8001,929
2016-10-271,8351,8511,8011,8508,0001,850
2016-10-261,8341,8571,8341,8536,1001,853
2016-10-251,8351,8371,8241,8345,3001,834
2016-10-241,8381,8611,8331,8355,3001,835
2016-10-211,8481,8481,8311,8352,0001,835
2016-10-201,8501,8661,8421,8616,6001,861
2016-10-191,8441,8451,8201,8414,7001,841
2016-10-171,8411,8441,8231,8311,4001,831
2016-10-131,8351,8461,8351,8382,5001,838
2016-10-121,8431,8571,8241,8353,7001,835
2016-10-111,8481,8801,8461,8676,8001,867
2016-10-071,8401,8491,8361,8484,1001,848
2016-10-061,8111,8341,8111,8324,5001,832
2016-10-051,8161,8161,8011,8114,3001,811
2016-10-041,8061,8161,7911,8168,8001,816
2016-10-031,8031,8281,7981,8155,4001,815
2016-09-301,7901,8051,7801,8036,7001,803
2016-09-291,8101,8101,7911,7964,1001,796
2016-09-281,8201,8201,7801,7845,2001,784
2016-09-271,7801,8071,7651,8078,3001,807
2016-09-261,8101,8101,7651,7804,4001,780
2016-09-231,7681,8381,7681,81513,0001,815
2016-09-211,7101,7431,7101,7424,2001,742
2016-09-201,7151,7351,7141,7214,1001,721
2016-09-161,7251,7271,7091,7152,4001,715
2016-09-151,7431,7431,7241,7252,2001,725
2016-09-141,7101,7361,7071,7221,5001,722
2016-09-131,7111,7221,7101,7112,4001,711
2016-09-121,7091,7401,7091,7166,1001,716
2016-09-091,7411,7411,7301,7304,7001,730
2016-09-081,7351,7351,7241,7282,7001,728
2016-09-071,7071,7321,7001,7285,3001,728
2016-09-061,7031,7141,7031,7072,6001,707
2016-09-051,7031,7071,7021,7033,1001,703
2016-09-021,7071,7081,7001,7022,9001,702
2016-09-011,7061,7151,7031,7054,6001,705
2016-08-311,7081,7171,7041,7064,1001,706
2016-08-301,7071,7071,6931,7051,8001,705
2016-08-291,7411,7411,6941,6983,5001,698
2016-08-261,7441,7441,7001,7014,6001,701
2016-08-251,7191,7191,7071,7152,5001,715
2016-08-241,7341,7341,7061,7071,6001,707
2016-08-231,7001,7001,6801,6942,7001,694
2016-08-221,6591,6851,6591,6764,1001,676
2016-08-191,6831,7051,6731,6994,1001,699
2016-08-181,6981,7051,6831,6834,9001,683
2016-08-171,7041,7191,7001,7056,9001,705
2016-08-161,7801,7801,7171,7176,0001,717
2016-08-151,7571,7571,7561,7567001,756
2016-08-121,7551,7581,7311,7582,5001,758
2016-08-101,7501,7551,7021,7322,6001,732
2016-08-091,7541,7571,7391,7511,1001,751
2016-08-081,7651,7651,7321,7542,6001,754
2016-08-051,7571,7621,7361,7495,1001,749
2016-08-041,7531,7631,7531,7631,6001,763
2016-08-031,8021,8021,7551,7554,7001,755
2016-08-021,7941,7951,7611,7623,4001,762
2016-08-011,7951,7951,7841,7841,1001,784
2016-07-291,7841,7991,7841,7951,3001,795
2016-07-281,8001,8001,7841,7966,5001,796
2016-07-271,7801,7871,7801,7862,7001,786
2016-07-261,7651,7901,7631,7723,7001,772
2016-07-251,7511,7721,7501,7612,9001,761
2016-07-221,7501,7581,7501,7551,8001,755
2016-07-211,7841,7961,7601,7724,3001,772
2016-07-201,7851,7861,7801,7842,8001,784
2016-07-191,7591,7821,7591,7762,9001,776
2016-07-151,7891,7891,7501,7593,0001,759
2016-07-141,7561,7801,7551,7764,1001,776
2016-07-131,7451,7621,7451,7563,2001,756
2016-07-121,7391,7531,7101,7366,6001,736
2016-07-111,7021,7301,7021,7113,7001,711
2016-07-081,7191,7301,7021,7024,3001,702
2016-07-071,7081,7191,7031,7031,9001,703
2016-07-061,7331,7331,7031,7084,6001,708
2016-07-051,7151,7551,7111,7336,0001,733
2016-07-041,7761,7761,7461,7552,3001,755
2016-07-011,7641,7651,7341,7543,9001,754
2016-06-301,7421,7431,7081,7362,7001,736
2016-06-291,7451,7871,7431,7562,3001,756
2016-06-281,7901,7901,7451,7456,0001,745
2016-06-271,6801,7231,6801,7115,3001,711
2016-06-241,7601,7601,6041,65211,9001,652
2016-06-231,7861,7861,7501,7586,9001,758
2016-06-221,7741,7881,7551,7862,1001,786
2016-06-211,7591,7741,7401,7741,5001,774
2016-06-201,7261,7911,7261,7485,8001,748
2016-06-171,7321,7351,7181,7262,9001,726
2016-06-161,7881,7881,7311,7326,2001,732
2016-06-151,7821,7921,7751,7752,9001,775
2016-06-141,7721,8001,7721,7822,1001,782
2016-06-131,8041,8041,7721,7728,5001,772
2016-06-101,8001,8181,7971,80216,1001,802
2016-06-091,8551,8561,8191,8253,7001,825
2016-06-081,8581,8631,8501,8553,0001,855
2016-06-071,8541,8651,8541,8562,9001,856
2016-06-061,8491,8621,8461,8624,3001,862
2016-06-031,8421,8581,8321,8564,7001,856
2016-06-021,8311,8421,8311,8321,6001,832
2016-06-011,8301,8421,8301,8313,3001,831
2016-05-311,8351,8501,8351,8424,4001,842
2016-05-301,8301,8461,8301,8374,5001,837
2016-05-271,8501,8571,8451,8462,8001,846
2016-05-261,8421,8571,8421,8572,3001,857
2016-05-251,8461,8531,8411,8422,0001,842
2016-05-241,8401,8451,8401,8402,5001,840
2016-05-231,8491,8491,8351,8394,8001,839
2016-05-201,8501,8591,8451,8496,5001,849
2016-05-191,8531,8591,8501,8575,4001,857
2016-05-181,8791,8801,8521,8567,4001,856
2016-05-171,8851,9161,8841,8884,2001,888
2016-05-161,8781,8911,8781,8852,7001,885
2016-05-131,9011,9041,8781,8787,9001,878
2016-05-121,9341,9341,9021,9085,6001,908
2016-05-111,9391,9611,9281,9343,9001,934
2016-05-101,9151,9771,9141,9285,0001,928
2016-05-091,9481,9561,9011,9014,9001,901
2016-05-061,9311,9561,9201,9562,3001,956
2016-05-021,9111,9691,9081,9276,2001,927
2016-04-281,9981,9981,9651,9723,4001,972
2016-04-271,9891,9951,9771,9863,1001,986
2016-04-261,9801,9881,9631,9743,7001,974
2016-04-251,9991,9991,9701,9802,7001,980
2016-04-221,9691,9801,9351,9644,3001,964
2016-04-211,9481,9661,9371,9664,7001,966
2016-04-201,9251,9481,9251,9294,9001,929
2016-04-191,9381,9461,9191,9254,5001,925
2016-04-181,9001,9201,9001,9122,5001,912
2016-04-151,9491,9851,9371,9465,0001,946
2016-04-141,9201,9501,9151,9503,8001,950
2016-04-131,8961,9141,8921,9052,6001,905
2016-04-121,9141,9211,8921,8922,7001,892
2016-04-111,8871,8941,8701,8945,2001,894
2016-04-081,9101,9101,8871,88710,3001,887
2016-04-071,9501,9531,9141,9157,9001,915
2016-04-061,9661,9771,9501,9655,0001,965
2016-04-051,9751,9801,9451,9667,3001,966
2016-04-041,9701,9931,9391,9936,3001,993
2016-04-011,9891,9891,9101,91015,6001,910
2016-03-312,0002,0031,9771,9777,6001,977
2016-03-301,9912,0181,9771,9958,3001,995
2016-03-291,9991,9991,9801,9916,8001,991
2016-03-282,0292,0291,9872,00615,2002,006
2016-03-252,0082,0081,9861,9996,8001,999
2016-03-242,0102,0121,9911,99111,2001,991
2016-03-232,0042,0081,9921,9983,7001,998
2016-03-222,0002,0061,9821,9929,3001,992
2016-03-182,0012,0011,9651,9675,5001,967
2016-03-172,0092,0281,9952,00013,1002,000
2016-03-161,9962,0071,9821,9889,3001,988
2016-03-151,9841,9991,9821,9968,1001,996
2016-03-141,9701,9971,9681,9846,2001,984
2016-03-111,9401,9671,9371,95814,9001,958
2016-03-101,9301,9411,9261,9377,8001,937
2016-03-091,9261,9411,9241,9248,3001,924
2016-03-081,9281,9411,9031,92616,4001,926
2016-03-071,9291,9301,9211,9283,8001,928
2016-03-041,9241,9541,9111,9196,7001,919
2016-03-031,8901,9171,8901,9176,9001,917
2016-03-021,9291,9291,9021,9098,1001,909
2016-03-011,9021,9201,8931,8957,9001,895
2016-02-291,9141,9231,8901,90216,4001,902
2016-02-261,9381,9561,9141,9144,7001,914
2016-02-251,8951,9281,8951,9213,6001,921
2016-02-241,8961,9381,8941,9045,2001,904
2016-02-231,9151,9201,8961,8962,7001,896
2016-02-221,9011,9361,8971,9154,8001,915
2016-02-191,9131,9171,8951,9062,2001,906
2016-02-181,9311,9311,9141,9172,7001,917
2016-02-171,8861,9201,8791,90419,7001,904
2016-02-161,8931,9141,8841,8859,5001,885
2016-02-151,9221,9321,8921,9156,3001,915
2016-02-121,9011,9271,8711,88214,2001,882
2016-02-101,9421,9481,8961,9096,7001,909
2016-02-091,9301,9361,9181,9202,4001,920
2016-02-081,9601,9601,9351,9495,3001,949
2016-02-051,9701,9701,9491,9653,8001,965
2016-02-041,9841,9851,9601,9787,6001,978
2016-02-032,0002,0001,9801,9994,9001,999
2016-02-021,9902,0081,9822,00413,1002,004
2016-02-011,9811,9941,9651,9907,8001,990
2016-01-291,9601,9901,9601,9874,2001,987
2016-01-281,9841,9951,9501,9686,8001,968
2016-01-271,9681,9801,9681,9762,3001,976
2016-01-261,9801,9801,9411,9436,4001,943
2016-01-251,9701,9841,9541,9834,5001,983
2016-01-221,9001,9701,9001,9414,5001,941
2016-01-211,9501,9571,8911,8919,2001,891
2016-01-201,9641,9741,9311,9319,6001,931
2016-01-191,9702,0001,9641,9649,9001,964
2016-01-181,9752,0001,9731,9954,2001,995
2016-01-151,9982,0011,9811,9814,8001,981
2016-01-141,9761,9851,9651,9776,9001,977
2016-01-131,9721,9911,9721,9841,5001,984
2016-01-121,9802,0001,9621,97216,0001,972
2016-01-081,9932,0001,9801,98012,7001,980
2016-01-071,9922,0151,9801,99311,5001,993
2016-01-062,0002,0061,9801,9929,3001,992
2016-01-051,9932,0201,9891,9896,5001,989
2016-01-042,0282,0281,9891,9928,8001,992

分割・併合履歴 ： [2015-09-28]1株→0.5株