2540 養命酒製造(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,620	2,629	2,613	2,613	800	2,613
2017-12-28	2,645	2,652	2,582	2,619	9,100	2,619
2017-12-27	2,534	2,761	2,534	2,639	5,600	2,639
2017-12-26	2,507	2,533	2,507	2,531	3,100	2,531
2017-12-25	2,500	2,526	2,499	2,505	3,000	2,505
2017-12-22	2,483	2,490	2,459	2,481	3,700	2,481
2017-12-21	2,518	2,519	2,427	2,488	10,500	2,488
2017-12-20	2,536	2,548	2,500	2,518	7,300	2,518
2017-12-19	2,538	2,570	2,538	2,542	5,400	2,542
2017-12-18	2,582	2,582	2,527	2,536	5,800	2,536
2017-12-15	2,580	2,620	2,560	2,595	7,800	2,595
2017-12-14	2,600	2,887	2,551	2,598	40,400	2,598
2017-12-13	2,490	2,520	2,476	2,507	8,100	2,507
2017-12-12	2,492	2,492	2,483	2,485	2,100	2,485
2017-12-11	2,480	2,490	2,475	2,485	8,600	2,485
2017-12-08	2,455	2,492	2,455	2,479	11,900	2,479
2017-12-07	2,475	2,497	2,475	2,484	5,600	2,484
2017-12-06	2,474	2,497	2,474	2,478	9,300	2,478
2017-12-05	2,455	2,491	2,447	2,480	7,700	2,480
2017-12-04	2,465	2,473	2,460	2,461	2,900	2,461
2017-12-01	2,455	2,476	2,455	2,465	5,000	2,465
2017-11-30	2,473	2,494	2,460	2,460	7,700	2,460
2017-11-29	2,497	2,498	2,475	2,495	6,500	2,495
2017-11-28	2,480	2,497	2,452	2,494	8,200	2,494
2017-11-27	2,455	2,498	2,455	2,467	4,700	2,467
2017-11-24	2,430	2,468	2,430	2,450	9,400	2,450
2017-11-22	2,420	2,441	2,420	2,428	5,400	2,428
2017-11-21	2,369	2,421	2,360	2,420	12,300	2,420
2017-11-20	2,355	2,370	2,354	2,367	4,300	2,367
2017-11-17	2,387	2,388	2,353	2,370	7,900	2,370
2017-11-16	2,320	2,386	2,300	2,370	12,500	2,370
2017-11-15	2,324	2,324	2,300	2,320	7,400	2,320
2017-11-13	2,321	2,325	2,304	2,323	2,700	2,323
2017-11-10	2,307	2,328	2,307	2,321	4,100	2,321
2017-11-09	2,328	2,335	2,314	2,326	8,800	2,326
2017-11-08	2,330	2,330	2,308	2,324	4,700	2,324
2017-11-07	2,331	2,350	2,321	2,336	6,000	2,336
2017-11-06	2,305	2,348	2,302	2,331	7,000	2,331
2017-11-02	2,300	2,330	2,295	2,315	10,900	2,315
2017-11-01	2,263	2,298	2,256	2,296	10,900	2,296
2017-10-31	2,265	2,275	2,256	2,261	9,800	2,261
2017-10-30	2,232	2,280	2,231	2,275	46,800	2,275
2017-10-27	2,278	2,278	2,233	2,269	17,000	2,269
2017-10-26	2,277	2,280	2,255	2,258	14,700	2,258
2017-10-25	2,261	2,277	2,251	2,275	11,500	2,275
2017-10-24	2,229	2,250	2,229	2,250	12,400	2,250
2017-10-23	2,189	2,240	2,189	2,240	12,000	2,240
2017-10-20	2,163	2,189	2,157	2,189	10,300	2,189
2017-10-19	2,190	2,194	2,160	2,163	12,300	2,163
2017-10-18	2,196	2,202	2,187	2,200	6,400	2,200
2017-10-17	2,204	2,205	2,188	2,196	7,300	2,196
2017-10-16	2,200	2,223	2,188	2,204	13,700	2,204
2017-10-13	2,190	2,200	2,180	2,183	10,900	2,183
2017-10-12	2,202	2,202	2,177	2,188	8,600	2,188
2017-10-11	2,200	2,209	2,199	2,202	4,500	2,202
2017-10-10	2,203	2,219	2,189	2,189	5,900	2,189
2017-10-06	2,210	2,219	2,111	2,202	20,100	2,202
2017-10-05	2,214	2,228	2,211	2,223	6,200	2,223
2017-10-04	2,201	2,219	2,201	2,210	2,900	2,210
2017-10-03	2,200	2,220	2,198	2,201	10,300	2,201
2017-10-02	2,258	2,258	2,202	2,210	7,700	2,210
2017-09-29	2,254	2,293	2,251	2,269	11,100	2,269
2017-09-28	2,221	2,240	2,218	2,240	8,600	2,240
2017-09-27	2,222	2,222	2,202	2,220	9,800	2,220
2017-09-26	2,235	2,278	2,232	2,236	32,100	2,236
2017-09-25	2,240	2,247	2,233	2,237	12,500	2,237
2017-09-22	2,238	2,238	2,222	2,223	12,300	2,223
2017-09-21	2,235	2,248	2,230	2,238	9,900	2,238
2017-09-20	2,205	2,234	2,205	2,232	6,900	2,232
2017-09-19	2,197	2,218	2,197	2,210	7,000	2,210
2017-09-15	2,202	2,213	2,196	2,197	7,500	2,197
2017-09-14	2,213	2,223	2,202	2,202	5,100	2,202
2017-09-13	2,238	2,239	2,211	2,212	4,600	2,212
2017-09-12	2,238	2,240	2,230	2,232	4,600	2,232
2017-09-11	2,224	2,235	2,220	2,233	3,800	2,233
2017-09-08	2,225	2,229	2,210	2,214	8,700	2,214
2017-09-07	2,208	2,229	2,208	2,225	2,700	2,225
2017-09-06	2,195	2,228	2,185	2,191	9,400	2,191
2017-09-05	2,202	2,211	2,191	2,195	5,100	2,195
2017-09-04	2,230	2,230	2,186	2,195	8,500	2,195
2017-09-01	2,225	2,239	2,223	2,230	7,800	2,230
2017-08-31	2,187	2,225	2,187	2,219	10,900	2,219
2017-08-30	2,174	2,189	2,174	2,183	8,100	2,183
2017-08-29	2,170	2,180	2,168	2,173	12,100	2,173
2017-08-28	2,165	2,180	2,164	2,168	10,300	2,168
2017-08-25	2,143	2,148	2,135	2,141	3,400	2,141
2017-08-24	2,121	2,146	2,120	2,125	12,100	2,125
2017-08-23	2,107	2,119	2,105	2,111	4,900	2,111
2017-08-22	2,107	2,118	2,106	2,106	3,800	2,106
2017-08-21	2,087	2,118	2,087	2,101	3,800	2,101
2017-08-18	2,101	2,112	2,082	2,086	7,200	2,086
2017-08-17	2,105	2,115	2,102	2,102	2,500	2,102
2017-08-16	2,135	2,139	2,099	2,104	9,500	2,104
2017-08-15	2,143	2,147	2,132	2,139	2,300	2,139
2017-08-14	2,158	2,158	2,131	2,132	6,500	2,132
2017-08-10	2,134	2,158	2,128	2,153	3,100	2,153
2017-08-09	2,141	2,147	2,122	2,132	3,500	2,132
2017-08-08	2,150	2,162	2,112	2,155	9,200	2,155
2017-08-07	2,127	2,148	2,127	2,146	4,600	2,146
2017-08-04	2,127	2,139	2,120	2,138	5,600	2,138
2017-08-03	2,129	2,135	2,125	2,132	4,000	2,132
2017-08-02	2,133	2,140	2,126	2,129	6,100	2,129
2017-08-01	2,123	2,133	2,117	2,128	4,800	2,128
2017-07-31	2,128	2,128	2,113	2,120	6,700	2,120
2017-07-28	2,139	2,139	2,114	2,128	7,700	2,128
2017-07-27	2,114	2,130	2,110	2,115	5,700	2,115
2017-07-26	2,103	2,118	2,100	2,114	5,500	2,114
2017-07-25	2,105	2,110	2,098	2,103	11,300	2,103
2017-07-24	2,100	2,109	2,096	2,104	5,100	2,104
2017-07-21	2,100	2,108	2,095	2,100	5,000	2,100
2017-07-20	2,102	2,110	2,097	2,099	4,700	2,099
2017-07-19	2,101	2,109	2,100	2,102	3,500	2,102
2017-07-18	2,102	2,110	2,097	2,100	8,600	2,100
2017-07-14	2,092	2,117	2,092	2,105	5,000	2,105
2017-07-13	2,100	2,102	2,097	2,100	2,600	2,100
2017-07-12	2,100	2,105	2,097	2,100	4,000	2,100
2017-07-11	2,099	2,114	2,099	2,099	5,100	2,099
2017-07-10	2,088	2,115	2,088	2,093	5,700	2,093
2017-07-07	2,097	2,097	2,081	2,087	4,300	2,087
2017-07-06	2,100	2,118	2,091	2,091	7,200	2,091
2017-07-05	2,082	2,100	2,077	2,088	4,700	2,088
2017-07-04	2,099	2,099	2,072	2,074	5,100	2,074
2017-07-03	2,066	2,094	2,066	2,067	4,500	2,067
2017-06-30	2,056	2,082	2,046	2,052	9,800	2,052
2017-06-29	2,077	2,084	2,048	2,063	8,600	2,063
2017-06-28	2,100	2,100	2,073	2,077	4,200	2,077
2017-06-27	2,085	2,098	2,079	2,091	7,300	2,091
2017-06-26	2,085	2,093	2,077	2,078	4,600	2,078
2017-06-23	2,090	2,095	2,080	2,084	6,200	2,084
2017-06-22	2,101	2,102	2,084	2,093	5,100	2,093
2017-06-21	2,139	2,139	2,104	2,109	5,500	2,109
2017-06-20	2,102	2,140	2,100	2,115	11,300	2,115
2017-06-19	2,097	2,111	2,096	2,098	4,600	2,098
2017-06-16	2,089	2,092	2,080	2,081	2,200	2,081
2017-06-15	2,083	2,087	2,071	2,071	3,300	2,071
2017-06-14	2,099	2,119	2,083	2,087	6,900	2,087
2017-06-13	2,095	2,100	2,046	2,068	4,800	2,068
2017-06-12	2,100	2,106	2,089	2,093	13,600	2,093
2017-06-09	2,098	2,099	2,093	2,098	11,500	2,098
2017-06-08	2,099	2,100	2,090	2,098	4,800	2,098
2017-06-07	2,059	2,077	2,054	2,071	6,000	2,071
2017-06-06	2,075	2,079	2,048	2,052	14,600	2,052
2017-06-05	2,100	2,100	2,095	2,095	6,100	2,095
2017-06-02	2,100	2,100	2,090	2,100	7,600	2,100
2017-06-01	2,101	2,106	2,090	2,099	6,400	2,099
2017-05-31	2,109	2,118	2,100	2,100	7,400	2,100
2017-05-30	2,134	2,134	2,104	2,108	5,000	2,108
2017-05-29	2,141	2,150	2,131	2,132	5,500	2,132
2017-05-26	2,150	2,150	2,141	2,141	13,800	2,141
2017-05-25	2,148	2,150	2,147	2,148	7,400	2,148
2017-05-24	2,150	2,150	2,147	2,148	8,400	2,148
2017-05-23	2,148	2,152	2,145	2,147	7,700	2,147
2017-05-22	2,145	2,152	2,140	2,148	11,300	2,148
2017-05-19	2,143	2,150	2,142	2,147	10,000	2,147
2017-05-18	2,140	2,150	2,139	2,143	5,000	2,143
2017-05-17	2,138	2,147	2,130	2,140	2,400	2,140
2017-05-16	2,151	2,159	2,145	2,150	12,700	2,150
2017-05-15	2,158	2,170	2,150	2,153	12,000	2,153
2017-05-12	2,168	2,169	2,155	2,157	15,300	2,157
2017-05-11	2,134	2,184	2,134	2,168	17,500	2,168
2017-05-10	2,104	2,104	2,090	2,100	7,700	2,100
2017-05-09	2,099	2,114	2,097	2,105	11,900	2,105
2017-05-08	2,086	2,099	2,045	2,099	13,800	2,099
2017-05-02	2,083	2,090	2,069	2,086	3,900	2,086
2017-05-01	2,087	2,094	2,073	2,084	2,800	2,084
2017-04-28	2,099	2,099	2,087	2,087	7,400	2,087
2017-04-27	2,081	2,089	2,073	2,085	9,100	2,085
2017-04-26	2,094	2,094	2,067	2,076	4,300	2,076
2017-04-25	2,048	2,082	2,038	2,058	9,900	2,058
2017-04-24	2,017	2,035	2,010	2,030	3,000	2,030
2017-04-21	1,980	1,997	1,953	1,988	10,000	1,988
2017-04-20	1,979	1,999	1,979	1,993	5,700	1,993
2017-04-19	1,984	1,999	1,976	1,979	8,000	1,979
2017-04-18	1,970	1,980	1,958	1,974	9,000	1,974
2017-04-17	1,931	1,965	1,931	1,957	3,700	1,957
2017-04-14	1,951	1,952	1,934	1,947	6,300	1,947
2017-04-13	1,943	1,954	1,927	1,951	4,900	1,951
2017-04-12	1,934	1,947	1,924	1,943	4,200	1,943
2017-04-11	1,925	1,950	1,925	1,934	3,600	1,934
2017-04-10	1,968	1,968	1,930	1,948	3,500	1,948
2017-04-07	1,993	2,004	1,967	1,968	4,500	1,968
2017-04-06	1,994	2,000	1,967	1,968	4,900	1,968
2017-04-05	2,027	2,061	1,951	2,006	15,000	2,006
2017-04-04	2,086	2,090	2,057	2,077	7,100	2,077
2017-04-03	2,110	2,110	2,071	2,078	9,200	2,078
2017-03-31	2,133	2,133	2,097	2,097	11,500	2,097
2017-03-30	2,148	2,148	2,111	2,125	12,400	2,125
2017-03-29	2,099	2,148	2,099	2,131	10,700	2,131
2017-03-28	2,100	2,155	2,095	2,155	23,300	2,155
2017-03-27	2,083	2,111	2,064	2,091	14,500	2,091
2017-03-24	2,045	2,200	2,002	2,110	43,200	2,110
2017-03-23	2,009	2,049	2,009	2,034	9,100	2,034
2017-03-22	2,000	2,030	2,000	2,017	10,000	2,017
2017-03-21	2,001	2,020	2,000	2,020	11,500	2,020
2017-03-17	1,997	2,005	1,995	2,001	5,600	2,001
2017-03-16	1,994	2,007	1,991	2,003	5,000	2,003
2017-03-15	1,995	2,010	1,991	2,009	6,300	2,009
2017-03-14	1,997	2,010	1,995	2,010	5,700	2,010
2017-03-13	1,995	2,010	1,995	2,010	7,400	2,010
2017-03-10	2,000	2,013	1,952	1,999	22,400	1,999
2017-03-09	1,930	1,964	1,903	1,941	6,800	1,941
2017-03-08	1,909	1,927	1,900	1,925	13,300	1,925
2017-03-07	1,896	1,910	1,896	1,906	3,300	1,906
2017-03-06	1,887	1,898	1,885	1,895	4,500	1,895
2017-03-03	1,907	1,911	1,901	1,906	5,000	1,906
2017-03-02	1,912	1,912	1,899	1,907	5,200	1,907
2017-03-01	1,910	1,910	1,893	1,896	6,200	1,896
2017-02-28	1,897	1,906	1,885	1,898	22,300	1,898
2017-02-27	1,882	1,887	1,879	1,883	6,200	1,883
2017-02-24	1,880	1,893	1,877	1,882	7,600	1,882
2017-02-23	1,879	1,885	1,862	1,880	9,600	1,880
2017-02-22	1,886	1,897	1,877	1,879	13,000	1,879
2017-02-21	1,862	1,880	1,861	1,871	11,300	1,871
2017-02-20	1,875	1,879	1,861	1,870	6,100	1,870
2017-02-17	1,871	1,878	1,866	1,875	10,400	1,875
2017-02-16	1,872	1,890	1,864	1,871	7,400	1,871
2017-02-15	1,862	1,875	1,852	1,872	13,300	1,872
2017-02-14	1,863	1,864	1,851	1,855	10,400	1,855
2017-02-13	1,860	1,862	1,851	1,854	7,500	1,854
2017-02-10	1,851	1,860	1,850	1,853	14,800	1,853
2017-02-09	1,854	1,859	1,851	1,851	3,300	1,851
2017-02-08	1,854	1,858	1,850	1,854	5,100	1,854
2017-02-07	1,857	1,859	1,846	1,854	4,800	1,854
2017-02-06	1,850	1,857	1,848	1,857	6,500	1,857
2017-02-03	1,852	1,854	1,825	1,846	11,400	1,846
2017-02-02	1,862	1,863	1,829	1,848	15,800	1,848
2017-02-01	1,878	1,878	1,864	1,869	9,100	1,869
2017-01-31	1,890	1,895	1,889	1,890	5,900	1,890
2017-01-30	1,892	1,898	1,890	1,890	3,800	1,890
2017-01-27	1,897	1,912	1,895	1,899	8,200	1,899
2017-01-26	1,896	1,901	1,881	1,896	6,300	1,896
2017-01-25	1,907	1,917	1,891	1,896	15,000	1,896
2017-01-24	1,883	1,911	1,875	1,900	13,100	1,900
2017-01-23	1,896	1,902	1,880	1,892	11,500	1,892
2017-01-20	1,898	1,907	1,880	1,896	9,700	1,896
2017-01-19	1,878	1,905	1,877	1,899	13,900	1,899
2017-01-18	1,890	1,891	1,875	1,879	3,800	1,879
2017-01-17	1,882	1,882	1,866	1,874	4,500	1,874
2017-01-16	1,875	1,882	1,875	1,877	3,700	1,877
2017-01-13	1,882	1,882	1,853	1,875	5,600	1,875
2017-01-12	1,880	1,880	1,863	1,868	3,300	1,868
2017-01-11	1,869	1,889	1,867	1,881	5,800	1,881
2017-01-10	1,888	1,888	1,875	1,887	6,700	1,887
2017-01-06	1,889	1,891	1,857	1,888	6,900	1,888
2017-01-05	1,906	1,906	1,880	1,892	6,500	1,892
2017-01-04	1,889	1,907	1,877	1,907	6,800	1,907

分割・併合履歴： [2015-09-28]1株→0.5株