2540 養命酒製造(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,339	2,339	2,220	2,229	5,300	2,229
2018-12-27	2,151	2,264	2,151	2,263	2,100	2,263
2018-12-26	2,124	2,128	2,102	2,112	5,200	2,112
2018-12-25	2,084	2,278	2,083	2,156	10,500	2,156
2018-12-21	2,089	2,189	2,080	2,085	7,800	2,085
2018-12-20	2,181	2,202	2,089	2,089	4,600	2,089
2018-12-19	2,215	2,219	2,182	2,182	6,300	2,182
2018-12-18	2,206	2,220	2,200	2,205	4,200	2,205
2018-12-17	2,202	2,248	2,202	2,222	7,400	2,222
2018-12-14	2,204	2,242	2,202	2,202	11,200	2,202
2018-12-13	2,261	2,286	2,242	2,242	7,300	2,242
2018-12-12	2,290	2,340	2,245	2,248	4,200	2,248
2018-12-11	2,339	2,339	2,251	2,287	3,100	2,287
2018-12-10	2,301	2,315	2,237	2,248	7,400	2,248
2018-12-07	2,400	2,400	2,300	2,300	6,100	2,300
2018-12-06	2,401	2,401	2,350	2,350	3,600	2,350
2018-12-05	2,424	2,437	2,399	2,404	2,900	2,404
2018-12-04	2,426	2,439	2,400	2,400	2,800	2,400
2018-12-03	2,420	2,436	2,418	2,426	3,000	2,426
2018-11-30	2,402	2,429	2,397	2,423	1,900	2,423
2018-11-29	2,407	2,413	2,393	2,402	3,000	2,402
2018-11-28	2,393	2,409	2,363	2,401	5,000	2,401
2018-11-27	2,367	2,395	2,346	2,395	3,800	2,395
2018-11-26	2,335	2,390	2,335	2,367	4,200	2,367
2018-11-22	2,357	2,384	2,356	2,364	2,600	2,364
2018-11-21	2,370	2,374	2,335	2,357	2,900	2,357
2018-11-20	2,369	2,387	2,348	2,376	1,500	2,376
2018-11-19	2,331	2,387	2,331	2,369	1,700	2,369
2018-11-16	2,299	2,330	2,299	2,309	4,200	2,309
2018-11-15	2,326	2,333	2,299	2,300	6,100	2,300
2018-11-14	2,336	2,380	2,334	2,343	3,300	2,343
2018-11-13	2,319	2,338	2,316	2,326	1,600	2,326
2018-11-12	2,350	2,351	2,321	2,327	1,300	2,327
2018-11-09	2,323	2,337	2,323	2,331	2,100	2,331
2018-11-08	2,360	2,360	2,323	2,323	2,900	2,323
2018-11-07	2,359	2,359	2,310	2,312	3,600	2,312
2018-11-06	2,323	2,340	2,320	2,333	3,600	2,333
2018-11-05	2,387	2,387	2,330	2,332	3,400	2,332
2018-11-02	2,369	2,373	2,353	2,373	2,100	2,373
2018-11-01	2,385	2,385	2,340	2,343	4,200	2,343
2018-10-31	2,525	2,550	2,376	2,385	13,900	2,385
2018-10-30	2,390	2,529	2,390	2,528	11,500	2,528
2018-10-29	2,341	2,390	2,341	2,382	5,700	2,382
2018-10-26	2,327	2,327	2,301	2,308	5,400	2,308
2018-10-25	2,323	2,327	2,296	2,302	16,100	2,302
2018-10-24	2,312	2,343	2,310	2,343	4,400	2,343
2018-10-23	2,312	2,353	2,306	2,310	6,500	2,310
2018-10-22	2,321	2,340	2,307	2,312	6,500	2,312
2018-10-19	2,319	2,357	2,319	2,340	2,500	2,340
2018-10-18	2,319	2,331	2,315	2,331	5,100	2,331
2018-10-17	2,324	2,339	2,308	2,319	3,700	2,319
2018-10-16	2,326	2,334	2,313	2,322	6,500	2,322
2018-10-15	2,383	2,383	2,301	2,302	9,800	2,302
2018-10-12	2,385	2,420	2,380	2,386	7,700	2,386
2018-10-11	2,380	2,394	2,370	2,383	16,500	2,383
2018-10-10	2,391	2,410	2,377	2,381	8,100	2,381
2018-10-09	2,410	2,410	2,392	2,406	2,300	2,406
2018-10-05	2,381	2,406	2,381	2,403	5,000	2,403
2018-10-04	2,404	2,418	2,381	2,383	5,400	2,383
2018-10-03	2,402	2,413	2,391	2,400	5,800	2,400
2018-10-02	2,432	2,432	2,401	2,401	4,400	2,401
2018-10-01	2,450	2,450	2,431	2,432	4,300	2,432
2018-09-28	2,441	2,464	2,441	2,451	3,100	2,451
2018-09-27	2,466	2,477	2,430	2,437	6,100	2,437
2018-09-26	2,480	2,484	2,466	2,481	8,800	2,481
2018-09-25	2,460	2,510	2,460	2,510	49,400	2,510
2018-09-21	2,454	2,494	2,452	2,475	18,200	2,475
2018-09-20	2,465	2,478	2,456	2,456	11,100	2,456
2018-09-19	2,450	2,460	2,426	2,460	13,400	2,460
2018-09-18	2,449	2,450	2,428	2,450	10,300	2,450
2018-09-14	2,455	2,455	2,440	2,446	12,300	2,446
2018-09-13	2,466	2,466	2,448	2,458	7,000	2,458
2018-09-12	2,450	2,450	2,442	2,450	3,200	2,450
2018-09-11	2,445	2,459	2,441	2,459	5,000	2,459
2018-09-10	2,421	2,442	2,421	2,435	6,200	2,435
2018-09-07	2,407	2,420	2,403	2,412	3,000	2,412
2018-09-06	2,395	2,421	2,395	2,415	4,400	2,415
2018-09-05	2,400	2,429	2,388	2,395	8,600	2,395
2018-09-04	2,399	2,406	2,395	2,396	6,900	2,396
2018-09-03	2,429	2,429	2,396	2,400	6,300	2,400
2018-08-31	2,413	2,419	2,398	2,401	6,100	2,401
2018-08-30	2,425	2,425	2,396	2,413	3,100	2,413
2018-08-29	2,395	2,423	2,395	2,398	4,900	2,398
2018-08-28	2,400	2,400	2,391	2,395	4,600	2,395
2018-08-27	2,400	2,400	2,395	2,399	2,900	2,399
2018-08-24	2,400	2,400	2,390	2,397	1,600	2,397
2018-08-23	2,390	2,400	2,390	2,398	1,400	2,398
2018-08-22	2,400	2,400	2,387	2,388	1,700	2,388
2018-08-21	2,392	2,399	2,386	2,393	3,800	2,393
2018-08-20	2,398	2,408	2,391	2,391	3,500	2,391
2018-08-17	2,390	2,401	2,387	2,398	2,700	2,398
2018-08-16	2,396	2,400	2,395	2,396	5,100	2,396
2018-08-15	2,396	2,401	2,396	2,396	2,600	2,396
2018-08-14	2,380	2,414	2,379	2,396	16,900	2,396
2018-08-13	2,376	2,380	2,370	2,375	5,400	2,375
2018-08-10	2,400	2,400	2,390	2,390	3,800	2,390
2018-08-09	2,400	2,401	2,391	2,391	2,500	2,391
2018-08-08	2,397	2,418	2,390	2,390	3,100	2,390
2018-08-07	2,400	2,403	2,396	2,397	3,200	2,397
2018-08-06	2,425	2,425	2,403	2,403	2,600	2,403
2018-08-03	2,421	2,440	2,411	2,427	5,500	2,427
2018-08-02	2,450	2,450	2,441	2,441	2,800	2,441
2018-08-01	2,472	2,472	2,435	2,444	3,100	2,444
2018-07-31	2,510	2,510	2,460	2,472	3,800	2,472
2018-07-30	2,460	2,510	2,433	2,510	10,700	2,510
2018-07-27	2,450	2,460	2,439	2,454	6,700	2,454
2018-07-26	2,415	2,441	2,405	2,439	4,200	2,439
2018-07-25	2,420	2,420	2,408	2,414	3,000	2,414
2018-07-24	2,400	2,424	2,400	2,416	1,900	2,416
2018-07-23	2,350	2,398	2,350	2,398	4,300	2,398
2018-07-20	2,358	2,378	2,355	2,358	2,500	2,358
2018-07-19	2,383	2,383	2,353	2,362	2,000	2,362
2018-07-18	2,326	2,396	2,326	2,383	2,400	2,383
2018-07-17	2,368	2,370	2,310	2,325	7,000	2,325
2018-07-13	2,336	2,363	2,336	2,349	3,200	2,349
2018-07-12	2,335	2,345	2,335	2,337	1,800	2,337
2018-07-11	2,410	2,414	2,322	2,324	6,600	2,324
2018-07-10	2,447	2,453	2,410	2,410	5,100	2,410
2018-07-09	2,413	2,427	2,413	2,416	2,500	2,416
2018-07-06	2,414	2,421	2,411	2,413	2,700	2,413
2018-07-05	2,409	2,446	2,409	2,414	6,300	2,414
2018-07-04	2,395	2,421	2,395	2,408	2,600	2,408
2018-07-03	2,450	2,450	2,413	2,413	4,200	2,413
2018-07-02	2,499	2,499	2,456	2,457	2,100	2,457
2018-06-29	2,458	2,489	2,458	2,475	2,700	2,475
2018-06-28	2,474	2,499	2,455	2,456	6,100	2,456
2018-06-27	2,480	2,496	2,480	2,496	5,100	2,496
2018-06-26	2,516	2,516	2,462	2,482	5,000	2,482
2018-06-25	2,488	2,488	2,461	2,470	2,400	2,470
2018-06-22	2,485	2,494	2,461	2,494	3,100	2,494
2018-06-21	2,479	2,479	2,443	2,473	2,700	2,473
2018-06-20	2,480	2,484	2,442	2,463	4,000	2,463
2018-06-19	2,480	2,480	2,469	2,469	2,200	2,469
2018-06-18	2,477	2,478	2,437	2,478	3,700	2,478
2018-06-15	2,480	2,480	2,404	2,404	4,400	2,404
2018-06-14	2,406	2,482	2,404	2,482	4,000	2,482
2018-06-13	2,439	2,439	2,404	2,418	2,400	2,418
2018-06-12	2,445	2,469	2,439	2,439	1,100	2,439
2018-06-11	2,461	2,461	2,419	2,434	5,100	2,434
2018-06-08	2,449	2,494	2,448	2,458	8,800	2,458
2018-06-07	2,481	2,500	2,431	2,499	8,600	2,499
2018-06-06	2,488	2,488	2,454	2,481	4,300	2,481
2018-06-05	2,415	2,489	2,400	2,489	3,400	2,489
2018-06-04	2,364	2,416	2,347	2,415	2,600	2,415
2018-06-01	2,340	2,366	2,334	2,345	5,000	2,345
2018-05-31	2,404	2,404	2,337	2,340	3,400	2,340
2018-05-30	2,418	2,421	2,356	2,361	5,100	2,361
2018-05-29	2,440	2,450	2,418	2,418	4,000	2,418
2018-05-28	2,444	2,444	2,414	2,441	3,400	2,441
2018-05-25	2,379	2,435	2,377	2,435	3,900	2,435
2018-05-24	2,371	2,374	2,345	2,371	4,500	2,371
2018-05-23	2,347	2,371	2,320	2,371	5,900	2,371
2018-05-22	2,364	2,364	2,333	2,347	5,700	2,347
2018-05-21	2,379	2,379	2,314	2,364	6,200	2,364
2018-05-18	2,422	2,422	2,368	2,379	4,600	2,379
2018-05-17	2,418	2,418	2,380	2,392	10,300	2,392
2018-05-16	2,445	2,446	2,430	2,433	3,500	2,433
2018-05-15	2,470	2,470	2,445	2,461	7,500	2,461
2018-05-14	2,506	2,506	2,451	2,476	3,300	2,476
2018-05-11	2,508	2,509	2,470	2,485	6,400	2,485
2018-05-10	2,508	2,508	2,480	2,487	3,900	2,487
2018-05-09	2,497	2,560	2,490	2,526	5,900	2,526
2018-05-08	2,477	2,496	2,451	2,494	3,700	2,494
2018-05-07	2,489	2,489	2,400	2,459	7,100	2,459
2018-05-02	2,460	2,460	2,450	2,459	1,300	2,459
2018-05-01	2,457	2,466	2,457	2,460	1,600	2,460
2018-04-27	2,488	2,488	2,442	2,457	4,500	2,457
2018-04-26	2,449	2,464	2,438	2,464	5,900	2,464
2018-04-25	2,448	2,456	2,437	2,448	2,400	2,448
2018-04-24	2,427	2,449	2,418	2,448	6,300	2,448
2018-04-23	2,425	2,430	2,420	2,430	800	2,430
2018-04-20	2,439	2,439	2,368	2,401	4,000	2,401
2018-04-19	2,405	2,429	2,405	2,427	1,300	2,427
2018-04-18	2,422	2,440	2,413	2,413	700	2,413
2018-04-17	2,439	2,446	2,418	2,420	2,200	2,420
2018-04-16	2,474	2,474	2,403	2,439	2,200	2,439
2018-04-13	2,445	2,498	2,433	2,445	8,200	2,445
2018-04-12	2,420	2,437	2,406	2,437	1,700	2,437
2018-04-11	2,434	2,440	2,433	2,435	3,100	2,435
2018-04-10	2,416	2,430	2,408	2,422	2,100	2,422
2018-04-09	2,434	2,434	2,402	2,422	1,400	2,422
2018-04-06	2,434	2,434	2,401	2,408	1,400	2,408
2018-04-05	2,438	2,438	2,390	2,434	4,100	2,434
2018-04-04	2,372	2,449	2,368	2,448	8,200	2,448
2018-04-03	2,375	2,375	2,361	2,368	2,000	2,368
2018-03-30	2,415	2,415	2,384	2,393	1,400	2,393
2018-03-29	2,380	2,415	2,362	2,415	2,900	2,415
2018-03-28	2,393	2,400	2,352	2,368	2,900	2,368
2018-03-27	2,357	2,432	2,357	2,414	6,400	2,414
2018-03-26	2,305	2,355	2,295	2,355	5,600	2,355
2018-03-23	2,342	2,353	2,290	2,305	13,900	2,305
2018-03-22	2,371	2,400	2,363	2,367	4,900	2,367
2018-03-20	2,338	2,391	2,338	2,371	4,200	2,371
2018-03-19	2,380	2,380	2,333	2,366	2,300	2,366
2018-03-16	2,348	2,355	2,330	2,330	2,500	2,330
2018-03-15	2,317	2,347	2,317	2,318	5,200	2,318
2018-03-14	2,315	2,339	2,315	2,317	4,100	2,317
2018-03-13	2,314	2,367	2,313	2,365	5,700	2,365
2018-03-12	2,323	2,330	2,300	2,319	3,200	2,319
2018-03-09	2,305	2,305	2,250	2,274	7,100	2,274
2018-03-08	2,270	2,284	2,268	2,270	4,300	2,270
2018-03-07	2,294	2,302	2,250	2,271	8,700	2,271
2018-03-06	2,282	2,293	2,280	2,284	5,500	2,284
2018-03-05	2,310	2,325	2,256	2,272	5,300	2,272
2018-03-02	2,380	2,380	2,302	2,302	5,100	2,302
2018-03-01	2,397	2,429	2,379	2,380	5,600	2,380
2018-02-28	2,354	2,410	2,351	2,397	7,600	2,397
2018-02-27	2,365	2,394	2,355	2,378	3,700	2,378
2018-02-26	2,325	2,347	2,325	2,338	2,800	2,338
2018-02-23	2,325	2,325	2,313	2,315	1,300	2,315
2018-02-22	2,316	2,345	2,306	2,321	4,000	2,321
2018-02-21	2,329	2,333	2,300	2,304	4,000	2,304
2018-02-20	2,324	2,332	2,303	2,313	4,000	2,313
2018-02-19	2,329	2,332	2,306	2,328	1,600	2,328
2018-02-16	2,293	2,313	2,290	2,292	5,000	2,292
2018-02-15	2,311	2,317	2,292	2,293	2,300	2,293
2018-02-14	2,261	2,319	2,220	2,292	5,400	2,292
2018-02-13	2,351	2,351	2,202	2,211	10,200	2,211
2018-02-09	2,310	2,330	2,280	2,301	9,000	2,301
2018-02-08	2,372	2,380	2,327	2,329	8,900	2,329
2018-02-07	2,353	2,449	2,353	2,370	7,800	2,370
2018-02-06	2,294	2,372	2,294	2,327	16,000	2,327
2018-02-05	2,404	2,427	2,404	2,413	4,400	2,413
2018-02-02	2,488	2,488	2,404	2,404	10,800	2,404
2018-02-01	2,512	2,512	2,481	2,488	7,000	2,488
2018-01-31	2,540	2,540	2,511	2,511	5,900	2,511
2018-01-30	2,562	2,577	2,538	2,548	5,000	2,548
2018-01-29	2,608	2,610	2,557	2,562	8,100	2,562
2018-01-26	2,614	2,629	2,606	2,607	4,400	2,607
2018-01-25	2,601	2,621	2,600	2,606	3,300	2,606
2018-01-24	2,609	2,616	2,600	2,610	3,400	2,610
2018-01-23	2,634	2,634	2,603	2,611	3,300	2,611
2018-01-22	2,614	2,620	2,588	2,592	6,200	2,592
2018-01-19	2,643	2,644	2,617	2,617	2,500	2,617
2018-01-18	2,662	2,669	2,642	2,642	4,100	2,642
2018-01-17	2,646	2,675	2,621	2,658	4,600	2,658
2018-01-16	2,670	2,683	2,600	2,641	8,600	2,641
2018-01-15	2,600	2,658	2,588	2,647	7,100	2,647
2018-01-12	2,590	2,612	2,589	2,589	5,400	2,589
2018-01-11	2,559	2,606	2,559	2,588	3,900	2,588
2018-01-10	2,573	2,574	2,559	2,559	3,100	2,559
2018-01-09	2,568	2,581	2,553	2,574	3,200	2,574
2018-01-05	2,590	2,590	2,550	2,580	6,300	2,580
2018-01-04	2,641	2,641	2,591	2,611	3,900	2,611

分割・併合履歴： [2015-09-28]1株→0.5株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30