2540 養命酒製造(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,971	1,979	1,965	1,970	4,200	1,970
2019-12-27	1,991	1,991	1,967	1,975	3,700	1,975
2019-12-26	1,957	1,981	1,957	1,981	5,900	1,981
2019-12-25	1,972	1,973	1,954	1,958	10,200	1,958
2019-12-24	1,971	1,979	1,971	1,972	3,500	1,972
2019-12-23	1,987	1,987	1,974	1,978	3,300	1,978
2019-12-20	1,976	1,988	1,970	1,985	3,600	1,985
2019-12-19	1,969	1,976	1,963	1,968	3,800	1,968
2019-12-18	1,988	1,989	1,951	1,969	12,300	1,969
2019-12-17	1,968	1,988	1,968	1,988	6,100	1,988
2019-12-16	1,975	1,976	1,956	1,967	10,200	1,967
2019-12-13	1,992	2,000	1,960	1,960	25,600	1,960
2019-12-12	2,002	2,003	1,981	1,992	7,600	1,992
2019-12-11	2,000	2,013	1,985	2,001	13,100	2,001
2019-12-10	2,000	2,002	1,990	1,990	6,200	1,990
2019-12-09	1,999	1,999	1,981	1,999	4,300	1,999
2019-12-06	1,976	1,999	1,976	1,978	4,300	1,978
2019-12-05	1,965	1,979	1,960	1,975	3,500	1,975
2019-12-04	1,982	1,982	1,960	1,960	5,700	1,960
2019-12-03	1,985	1,985	1,975	1,975	4,900	1,975
2019-12-02	1,999	2,005	1,993	2,000	6,800	2,000
2019-11-29	1,996	1,999	1,990	1,999	7,400	1,999
2019-11-28	1,996	1,996	1,982	1,996	6,400	1,996
2019-11-27	1,982	1,989	1,980	1,989	3,100	1,989
2019-11-26	2,005	2,005	1,980	1,980	6,300	1,980
2019-11-25	2,006	2,006	1,981	1,994	5,100	1,994
2019-11-22	1,968	1,974	1,960	1,968	6,300	1,968
2019-11-21	1,968	1,968	1,956	1,964	4,000	1,964
2019-11-20	1,969	1,969	1,950	1,968	7,100	1,968
2019-11-19	1,958	1,965	1,954	1,962	3,200	1,962
2019-11-18	1,960	1,967	1,957	1,967	1,900	1,967
2019-11-15	1,953	1,970	1,951	1,951	5,100	1,951
2019-11-14	1,981	1,985	1,952	1,952	5,300	1,952
2019-11-13	1,994	2,000	1,983	1,983	4,500	1,983
2019-11-12	1,998	2,003	1,992	2,003	5,100	2,003
2019-11-11	1,999	2,008	1,999	2,001	7,900	2,001
2019-11-08	1,999	1,999	1,985	1,993	6,900	1,993
2019-11-07	1,992	1,998	1,988	1,988	3,300	1,988
2019-11-06	1,996	2,000	1,987	1,992	7,300	1,992
2019-11-05	1,991	1,999	1,981	1,996	10,000	1,996
2019-11-01	1,980	1,990	1,976	1,989	5,300	1,989
2019-10-31	1,990	1,990	1,971	1,971	5,800	1,971
2019-10-30	1,996	1,997	1,960	1,987	20,400	1,987
2019-10-29	1,994	1,999	1,970	1,983	23,100	1,983
2019-10-28	1,930	1,957	1,930	1,954	10,000	1,954
2019-10-25	1,925	1,940	1,925	1,927	6,600	1,927
2019-10-24	1,933	1,933	1,924	1,925	3,700	1,925
2019-10-23	1,942	1,942	1,927	1,933	2,700	1,933
2019-10-21	1,939	1,939	1,920	1,926	4,700	1,926
2019-10-18	1,917	1,941	1,917	1,923	5,500	1,923
2019-10-17	1,931	1,944	1,931	1,933	5,400	1,933
2019-10-16	1,940	1,942	1,930	1,941	5,000	1,941
2019-10-15	1,913	1,942	1,913	1,934	8,200	1,934
2019-10-11	1,920	1,920	1,911	1,913	4,800	1,913
2019-10-10	1,938	1,938	1,916	1,924	2,900	1,924
2019-10-09	1,914	1,935	1,914	1,935	3,500	1,935
2019-10-08	1,912	1,920	1,908	1,913	4,000	1,913
2019-10-07	1,917	1,934	1,911	1,916	4,700	1,916
2019-10-04	1,923	1,923	1,908	1,922	2,600	1,922
2019-10-03	1,916	1,923	1,907	1,923	4,800	1,923
2019-10-02	1,910	1,933	1,910	1,932	5,600	1,932
2019-10-01	1,903	1,915	1,903	1,911	6,800	1,911
2019-09-30	1,929	1,929	1,900	1,909	9,400	1,909
2019-09-27	1,978	1,978	1,907	1,934	28,700	1,934
2019-09-26	1,987	1,993	1,953	1,953	79,300	1,953
2019-09-25	1,983	1,993	1,970	1,987	31,900	1,987
2019-09-24	2,026	2,026	1,969	1,981	42,400	1,981
2019-09-20	1,958	2,042	1,953	2,010	76,500	2,010
2019-09-19	1,939	1,955	1,921	1,943	32,700	1,943
2019-09-18	1,912	1,940	1,903	1,940	14,500	1,940
2019-09-17	1,900	1,929	1,900	1,911	26,700	1,911
2019-09-13	1,900	1,915	1,899	1,912	24,200	1,912
2019-09-12	1,900	1,923	1,899	1,902	18,800	1,902
2019-09-11	1,900	1,912	1,894	1,906	18,600	1,906
2019-09-10	1,900	1,913	1,899	1,900	7,000	1,900
2019-09-09	1,900	1,901	1,894	1,898	7,500	1,898
2019-09-06	1,906	1,909	1,895	1,895	6,600	1,895
2019-09-05	1,896	1,914	1,895	1,906	6,200	1,906
2019-09-04	1,895	1,909	1,895	1,895	3,600	1,895
2019-09-03	1,894	1,909	1,890	1,895	7,800	1,895
2019-09-02	1,891	1,904	1,890	1,895	7,700	1,895
2019-08-30	1,866	1,891	1,865	1,891	8,000	1,891
2019-08-29	1,870	1,874	1,858	1,858	3,800	1,858
2019-08-28	1,859	1,866	1,856	1,856	5,300	1,856
2019-08-27	1,877	1,877	1,855	1,855	6,500	1,855
2019-08-26	1,910	1,915	1,837	1,837	29,500	1,837
2019-08-23	1,930	1,932	1,920	1,920	10,900	1,920
2019-08-22	1,941	1,941	1,930	1,930	7,100	1,930
2019-08-21	1,950	1,957	1,930	1,930	11,400	1,930
2019-08-20	1,946	1,956	1,943	1,956	4,800	1,956
2019-08-19	1,947	1,958	1,940	1,950	5,200	1,950
2019-08-16	1,950	1,955	1,946	1,951	2,600	1,951
2019-08-15	1,934	1,956	1,931	1,953	4,300	1,953
2019-08-14	1,938	1,956	1,935	1,948	6,900	1,948
2019-08-13	1,939	1,953	1,939	1,948	4,300	1,948
2019-08-09	1,942	1,950	1,939	1,943	3,700	1,943
2019-08-08	1,949	1,950	1,940	1,941	3,600	1,941
2019-08-07	1,940	1,950	1,937	1,949	7,400	1,949
2019-08-06	1,930	1,946	1,929	1,938	8,000	1,938
2019-08-05	1,946	1,952	1,941	1,941	6,100	1,941
2019-08-02	1,960	1,968	1,946	1,946	9,100	1,946
2019-08-01	1,951	1,970	1,951	1,967	3,200	1,967
2019-07-31	1,951	1,965	1,950	1,955	3,700	1,955
2019-07-30	1,955	1,963	1,955	1,962	2,600	1,962
2019-07-29	1,955	1,962	1,950	1,955	3,400	1,955
2019-07-26	1,966	1,970	1,943	1,951	7,900	1,951
2019-07-25	1,945	1,949	1,937	1,949	5,500	1,949
2019-07-24	1,950	1,955	1,929	1,932	15,100	1,932
2019-07-23	1,942	1,956	1,930	1,930	5,900	1,930
2019-07-22	1,960	1,965	1,938	1,940	9,600	1,940
2019-07-19	1,973	1,980	1,933	1,950	14,200	1,950
2019-07-18	1,986	1,989	1,961	1,961	10,000	1,961
2019-07-17	1,995	2,002	1,985	1,985	5,700	1,985
2019-07-16	2,009	2,015	1,993	1,995	7,900	1,995
2019-07-12	2,014	2,030	2,010	2,014	2,300	2,014
2019-07-11	2,010	2,038	2,010	2,031	7,000	2,031
2019-07-10	2,002	2,016	1,996	1,996	4,600	1,996
2019-07-09	2,005	2,010	1,991	1,993	6,600	1,993
2019-07-08	2,028	2,029	2,004	2,004	5,800	2,004
2019-07-05	2,015	2,026	2,013	2,026	5,400	2,026
2019-07-04	1,999	2,017	1,999	2,003	3,600	2,003
2019-07-03	1,983	1,999	1,982	1,999	4,400	1,999
2019-07-02	1,987	1,995	1,980	1,983	4,000	1,983
2019-07-01	1,997	1,997	1,970	1,970	5,000	1,970
2019-06-28	2,008	2,008	1,967	1,967	8,700	1,967
2019-06-27	1,967	1,987	1,967	1,979	3,900	1,979
2019-06-26	2,000	2,006	1,959	1,964	8,300	1,964
2019-06-25	2,020	2,020	2,001	2,001	4,300	2,001
2019-06-24	2,042	2,042	2,008	2,008	2,700	2,008
2019-06-21	2,021	2,024	2,009	2,009	3,100	2,009
2019-06-20	2,014	2,021	2,014	2,021	1,900	2,021
2019-06-19	2,013	2,016	2,013	2,013	1,800	2,013
2019-06-18	2,020	2,021	2,010	2,013	3,200	2,013
2019-06-17	2,016	2,022	2,015	2,017	2,600	2,017
2019-06-14	2,017	2,028	2,015	2,015	2,900	2,015
2019-06-13	2,039	2,039	2,016	2,017	4,700	2,017
2019-06-12	2,033	2,055	2,021	2,031	4,500	2,031
2019-06-11	2,046	2,065	2,028	2,042	5,300	2,042
2019-06-10	2,055	2,066	2,039	2,046	4,300	2,046
2019-06-07	2,049	2,055	2,029	2,055	1,800	2,055
2019-06-06	2,037	2,045	2,031	2,042	2,200	2,042
2019-06-05	2,042	2,042	2,021	2,037	3,800	2,037
2019-06-04	2,020	2,027	2,012	2,022	2,200	2,022
2019-06-03	2,001	2,019	2,001	2,008	3,600	2,008
2019-05-31	2,024	2,040	2,024	2,030	1,900	2,030
2019-05-30	2,027	2,033	2,021	2,033	2,200	2,033
2019-05-29	2,089	2,089	2,018	2,018	6,400	2,018
2019-05-28	2,111	2,111	2,062	2,062	4,400	2,062
2019-05-27	2,063	2,063	2,046	2,061	3,300	2,061
2019-05-24	2,024	2,024	2,008	2,013	3,900	2,013
2019-05-23	2,048	2,048	2,015	2,015	2,300	2,015
2019-05-22	2,027	2,049	2,020	2,021	3,500	2,021
2019-05-21	2,006	2,019	2,006	2,013	6,400	2,013
2019-05-20	2,025	2,036	2,014	2,021	2,200	2,021
2019-05-17	2,043	2,044	2,012	2,025	6,000	2,025
2019-05-16	2,047	2,047	2,014	2,021	5,000	2,021
2019-05-15	2,030	2,037	2,016	2,025	3,200	2,025
2019-05-14	1,998	2,028	1,997	2,028	3,800	2,028
2019-05-13	2,032	2,081	1,995	1,995	6,900	1,995
2019-05-10	2,018	2,033	1,992	1,992	8,500	1,992
2019-05-09	2,018	2,037	2,007	2,008	5,400	2,008
2019-05-08	2,132	2,132	1,990	2,009	18,200	2,009
2019-05-07	2,090	2,137	2,070	2,087	7,900	2,087
2019-04-26	2,152	2,152	2,121	2,126	3,800	2,126
2019-04-25	2,152	2,164	2,142	2,155	5,800	2,155
2019-04-24	2,159	2,164	2,141	2,152	3,700	2,152
2019-04-23	2,152	2,159	2,141	2,159	2,000	2,159
2019-04-22	2,143	2,162	2,133	2,147	3,400	2,147
2019-04-19	2,149	2,150	2,133	2,133	1,800	2,133
2019-04-18	2,141	2,162	2,121	2,122	2,700	2,122
2019-04-17	2,147	2,153	2,120	2,141	2,400	2,141
2019-04-16	2,124	2,169	2,120	2,147	2,700	2,147
2019-04-15	2,145	2,145	2,100	2,124	7,300	2,124
2019-04-12	2,091	2,110	2,091	2,095	3,000	2,095
2019-04-11	2,120	2,123	2,090	2,100	2,100	2,100
2019-04-10	2,087	2,117	2,087	2,107	1,700	2,107
2019-04-09	2,105	2,107	2,087	2,101	6,200	2,101
2019-04-08	2,133	2,133	2,096	2,108	3,900	2,108
2019-04-05	2,110	2,147	2,083	2,133	6,300	2,133
2019-04-04	2,081	2,134	2,081	2,126	7,000	2,126
2019-04-03	2,078	2,123	2,075	2,105	4,300	2,105
2019-04-02	2,159	2,159	2,066	2,075	7,400	2,075
2019-04-01	2,143	2,169	2,133	2,141	7,000	2,141
2019-03-29	2,155	2,155	2,132	2,132	4,300	2,132
2019-03-28	2,181	2,181	2,142	2,154	6,400	2,154
2019-03-27	2,104	2,167	2,104	2,159	5,800	2,159
2019-03-26	2,113	2,206	2,112	2,194	11,200	2,194
2019-03-25	2,111	2,120	2,106	2,113	3,500	2,113
2019-03-22	2,140	2,140	2,115	2,128	3,400	2,128
2019-03-20	2,114	2,146	2,114	2,146	4,800	2,146
2019-03-19	2,120	2,120	2,089	2,114	2,900	2,114
2019-03-18	2,071	2,119	2,071	2,119	8,800	2,119
2019-03-15	2,053	2,080	2,053	2,080	4,000	2,080
2019-03-14	2,035	2,068	2,035	2,053	4,000	2,053
2019-03-13	2,052	2,068	2,034	2,034	7,300	2,034
2019-03-12	2,059	2,075	2,055	2,071	7,200	2,071
2019-03-11	2,064	2,074	2,058	2,059	4,000	2,059
2019-03-08	2,058	2,087	2,058	2,069	8,900	2,069
2019-03-07	2,073	2,097	2,073	2,093	4,700	2,093
2019-03-06	2,123	2,137	2,076	2,080	8,700	2,080
2019-03-05	2,111	2,124	2,101	2,123	4,300	2,123
2019-03-04	2,118	2,131	2,110	2,113	4,400	2,113
2019-03-01	2,112	2,131	2,110	2,118	4,900	2,118
2019-02-28	2,151	2,151	2,118	2,121	3,800	2,121
2019-02-27	2,146	2,164	2,102	2,102	11,400	2,102
2019-02-26	2,137	2,179	2,136	2,176	2,200	2,176
2019-02-25	2,134	2,142	2,134	2,142	2,600	2,142
2019-02-22	2,148	2,148	2,127	2,134	1,700	2,134
2019-02-21	2,112	2,147	2,112	2,139	4,200	2,139
2019-02-20	2,112	2,131	2,101	2,108	4,800	2,108
2019-02-19	2,094	2,112	2,075	2,102	4,100	2,102
2019-02-18	2,087	2,109	2,086	2,102	3,600	2,102
2019-02-15	2,080	2,086	2,052	2,082	2,600	2,082
2019-02-14	2,051	2,080	2,051	2,080	3,200	2,080
2019-02-13	2,045	2,053	2,038	2,045	8,200	2,045
2019-02-12	2,051	2,064	2,029	2,041	5,800	2,041
2019-02-08	2,060	2,068	2,030	2,041	7,400	2,041
2019-02-07	2,056	2,074	2,056	2,060	3,300	2,060
2019-02-06	2,051	2,069	2,051	2,068	5,200	2,068
2019-02-05	2,071	2,071	2,045	2,063	4,700	2,063
2019-02-04	2,084	2,084	2,041	2,043	6,900	2,043
2019-02-01	2,061	2,080	2,048	2,051	9,000	2,051
2019-01-31	2,085	2,095	2,052	2,052	8,900	2,052
2019-01-30	2,114	2,114	2,084	2,084	8,000	2,084
2019-01-29	2,110	2,110	2,086	2,089	4,100	2,089
2019-01-28	2,137	2,137	2,080	2,091	7,900	2,091
2019-01-25	2,059	2,096	2,059	2,087	9,300	2,087
2019-01-24	2,088	2,088	2,048	2,048	5,700	2,048
2019-01-23	2,067	2,095	2,050	2,050	7,500	2,050
2019-01-22	2,100	2,100	2,061	2,068	5,000	2,068
2019-01-21	2,090	2,119	2,082	2,082	5,500	2,082
2019-01-18	2,095	2,098	2,077	2,083	5,500	2,083
2019-01-17	2,114	2,114	2,051	2,075	6,600	2,075
2019-01-16	2,098	2,119	2,090	2,090	4,900	2,090
2019-01-15	2,139	2,139	2,095	2,102	6,300	2,102
2019-01-11	2,145	2,145	2,096	2,120	6,100	2,120
2019-01-10	2,152	2,152	2,112	2,141	6,800	2,141
2019-01-09	2,218	2,230	2,158	2,163	5,600	2,163
2019-01-08	2,207	2,227	2,200	2,201	3,300	2,201
2019-01-07	2,299	2,299	2,200	2,215	5,400	2,215
2019-01-04	2,279	2,279	2,201	2,202	4,600	2,202

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