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
2019-12-301,9711,9791,9651,9704,2001,970
2019-12-271,9911,9911,9671,9753,7001,975
2019-12-261,9571,9811,9571,9815,9001,981
2019-12-251,9721,9731,9541,95810,2001,958
2019-12-241,9711,9791,9711,9723,5001,972
2019-12-231,9871,9871,9741,9783,3001,978
2019-12-201,9761,9881,9701,9853,6001,985
2019-12-191,9691,9761,9631,9683,8001,968
2019-12-181,9881,9891,9511,96912,3001,969
2019-12-171,9681,9881,9681,9886,1001,988
2019-12-161,9751,9761,9561,96710,2001,967
2019-12-131,9922,0001,9601,96025,6001,960
2019-12-122,0022,0031,9811,9927,6001,992
2019-12-112,0002,0131,9852,00113,1002,001
2019-12-102,0002,0021,9901,9906,2001,990
2019-12-091,9991,9991,9811,9994,3001,999
2019-12-061,9761,9991,9761,9784,3001,978
2019-12-051,9651,9791,9601,9753,5001,975
2019-12-041,9821,9821,9601,9605,7001,960
2019-12-031,9851,9851,9751,9754,9001,975
2019-12-021,9992,0051,9932,0006,8002,000
2019-11-291,9961,9991,9901,9997,4001,999
2019-11-281,9961,9961,9821,9966,4001,996
2019-11-271,9821,9891,9801,9893,1001,989
2019-11-262,0052,0051,9801,9806,3001,980
2019-11-252,0062,0061,9811,9945,1001,994
2019-11-221,9681,9741,9601,9686,3001,968
2019-11-211,9681,9681,9561,9644,0001,964
2019-11-201,9691,9691,9501,9687,1001,968
2019-11-191,9581,9651,9541,9623,2001,962
2019-11-181,9601,9671,9571,9671,9001,967
2019-11-151,9531,9701,9511,9515,1001,951
2019-11-141,9811,9851,9521,9525,3001,952
2019-11-131,9942,0001,9831,9834,5001,983
2019-11-121,9982,0031,9922,0035,1002,003
2019-11-111,9992,0081,9992,0017,9002,001
2019-11-081,9991,9991,9851,9936,9001,993
2019-11-071,9921,9981,9881,9883,3001,988
2019-11-061,9962,0001,9871,9927,3001,992
2019-11-051,9911,9991,9811,99610,0001,996
2019-11-011,9801,9901,9761,9895,3001,989
2019-10-311,9901,9901,9711,9715,8001,971
2019-10-301,9961,9971,9601,98720,4001,987
2019-10-291,9941,9991,9701,98323,1001,983
2019-10-281,9301,9571,9301,95410,0001,954
2019-10-251,9251,9401,9251,9276,6001,927
2019-10-241,9331,9331,9241,9253,7001,925
2019-10-231,9421,9421,9271,9332,7001,933
2019-10-211,9391,9391,9201,9264,7001,926
2019-10-181,9171,9411,9171,9235,5001,923
2019-10-171,9311,9441,9311,9335,4001,933
2019-10-161,9401,9421,9301,9415,0001,941
2019-10-151,9131,9421,9131,9348,2001,934
2019-10-111,9201,9201,9111,9134,8001,913
2019-10-101,9381,9381,9161,9242,9001,924
2019-10-091,9141,9351,9141,9353,5001,935
2019-10-081,9121,9201,9081,9134,0001,913
2019-10-071,9171,9341,9111,9164,7001,916
2019-10-041,9231,9231,9081,9222,6001,922
2019-10-031,9161,9231,9071,9234,8001,923
2019-10-021,9101,9331,9101,9325,6001,932
2019-10-011,9031,9151,9031,9116,8001,911
2019-09-301,9291,9291,9001,9099,4001,909
2019-09-271,9781,9781,9071,93428,7001,934
2019-09-261,9871,9931,9531,95379,3001,953
2019-09-251,9831,9931,9701,98731,9001,987
2019-09-242,0262,0261,9691,98142,4001,981
2019-09-201,9582,0421,9532,01076,5002,010
2019-09-191,9391,9551,9211,94332,7001,943
2019-09-181,9121,9401,9031,94014,5001,940
2019-09-171,9001,9291,9001,91126,7001,911
2019-09-131,9001,9151,8991,91224,2001,912
2019-09-121,9001,9231,8991,90218,8001,902
2019-09-111,9001,9121,8941,90618,6001,906
2019-09-101,9001,9131,8991,9007,0001,900
2019-09-091,9001,9011,8941,8987,5001,898
2019-09-061,9061,9091,8951,8956,6001,895
2019-09-051,8961,9141,8951,9066,2001,906
2019-09-041,8951,9091,8951,8953,6001,895
2019-09-031,8941,9091,8901,8957,8001,895
2019-09-021,8911,9041,8901,8957,7001,895
2019-08-301,8661,8911,8651,8918,0001,891
2019-08-291,8701,8741,8581,8583,8001,858
2019-08-281,8591,8661,8561,8565,3001,856
2019-08-271,8771,8771,8551,8556,5001,855
2019-08-261,9101,9151,8371,83729,5001,837
2019-08-231,9301,9321,9201,92010,9001,920
2019-08-221,9411,9411,9301,9307,1001,930
2019-08-211,9501,9571,9301,93011,4001,930
2019-08-201,9461,9561,9431,9564,8001,956
2019-08-191,9471,9581,9401,9505,2001,950
2019-08-161,9501,9551,9461,9512,6001,951
2019-08-151,9341,9561,9311,9534,3001,953
2019-08-141,9381,9561,9351,9486,9001,948
2019-08-131,9391,9531,9391,9484,3001,948
2019-08-091,9421,9501,9391,9433,7001,943
2019-08-081,9491,9501,9401,9413,6001,941
2019-08-071,9401,9501,9371,9497,4001,949
2019-08-061,9301,9461,9291,9388,0001,938
2019-08-051,9461,9521,9411,9416,1001,941
2019-08-021,9601,9681,9461,9469,1001,946
2019-08-011,9511,9701,9511,9673,2001,967
2019-07-311,9511,9651,9501,9553,7001,955
2019-07-301,9551,9631,9551,9622,6001,962
2019-07-291,9551,9621,9501,9553,4001,955
2019-07-261,9661,9701,9431,9517,9001,951
2019-07-251,9451,9491,9371,9495,5001,949
2019-07-241,9501,9551,9291,93215,1001,932
2019-07-231,9421,9561,9301,9305,9001,930
2019-07-221,9601,9651,9381,9409,6001,940
2019-07-191,9731,9801,9331,95014,2001,950
2019-07-181,9861,9891,9611,96110,0001,961
2019-07-171,9952,0021,9851,9855,7001,985
2019-07-162,0092,0151,9931,9957,9001,995
2019-07-122,0142,0302,0102,0142,3002,014
2019-07-112,0102,0382,0102,0317,0002,031
2019-07-102,0022,0161,9961,9964,6001,996
2019-07-092,0052,0101,9911,9936,6001,993
2019-07-082,0282,0292,0042,0045,8002,004
2019-07-052,0152,0262,0132,0265,4002,026
2019-07-041,9992,0171,9992,0033,6002,003
2019-07-031,9831,9991,9821,9994,4001,999
2019-07-021,9871,9951,9801,9834,0001,983
2019-07-011,9971,9971,9701,9705,0001,970
2019-06-282,0082,0081,9671,9678,7001,967
2019-06-271,9671,9871,9671,9793,9001,979
2019-06-262,0002,0061,9591,9648,3001,964
2019-06-252,0202,0202,0012,0014,3002,001
2019-06-242,0422,0422,0082,0082,7002,008
2019-06-212,0212,0242,0092,0093,1002,009
2019-06-202,0142,0212,0142,0211,9002,021
2019-06-192,0132,0162,0132,0131,8002,013
2019-06-182,0202,0212,0102,0133,2002,013
2019-06-172,0162,0222,0152,0172,6002,017
2019-06-142,0172,0282,0152,0152,9002,015
2019-06-132,0392,0392,0162,0174,7002,017
2019-06-122,0332,0552,0212,0314,5002,031
2019-06-112,0462,0652,0282,0425,3002,042
2019-06-102,0552,0662,0392,0464,3002,046
2019-06-072,0492,0552,0292,0551,8002,055
2019-06-062,0372,0452,0312,0422,2002,042
2019-06-052,0422,0422,0212,0373,8002,037
2019-06-042,0202,0272,0122,0222,2002,022
2019-06-032,0012,0192,0012,0083,6002,008
2019-05-312,0242,0402,0242,0301,9002,030
2019-05-302,0272,0332,0212,0332,2002,033
2019-05-292,0892,0892,0182,0186,4002,018
2019-05-282,1112,1112,0622,0624,4002,062
2019-05-272,0632,0632,0462,0613,3002,061
2019-05-242,0242,0242,0082,0133,9002,013
2019-05-232,0482,0482,0152,0152,3002,015
2019-05-222,0272,0492,0202,0213,5002,021
2019-05-212,0062,0192,0062,0136,4002,013
2019-05-202,0252,0362,0142,0212,2002,021
2019-05-172,0432,0442,0122,0256,0002,025
2019-05-162,0472,0472,0142,0215,0002,021
2019-05-152,0302,0372,0162,0253,2002,025
2019-05-141,9982,0281,9972,0283,8002,028
2019-05-132,0322,0811,9951,9956,9001,995
2019-05-102,0182,0331,9921,9928,5001,992
2019-05-092,0182,0372,0072,0085,4002,008
2019-05-082,1322,1321,9902,00918,2002,009
2019-05-072,0902,1372,0702,0877,9002,087
2019-04-262,1522,1522,1212,1263,8002,126
2019-04-252,1522,1642,1422,1555,8002,155
2019-04-242,1592,1642,1412,1523,7002,152
2019-04-232,1522,1592,1412,1592,0002,159
2019-04-222,1432,1622,1332,1473,4002,147
2019-04-192,1492,1502,1332,1331,8002,133
2019-04-182,1412,1622,1212,1222,7002,122
2019-04-172,1472,1532,1202,1412,4002,141
2019-04-162,1242,1692,1202,1472,7002,147
2019-04-152,1452,1452,1002,1247,3002,124
2019-04-122,0912,1102,0912,0953,0002,095
2019-04-112,1202,1232,0902,1002,1002,100
2019-04-102,0872,1172,0872,1071,7002,107
2019-04-092,1052,1072,0872,1016,2002,101
2019-04-082,1332,1332,0962,1083,9002,108
2019-04-052,1102,1472,0832,1336,3002,133
2019-04-042,0812,1342,0812,1267,0002,126
2019-04-032,0782,1232,0752,1054,3002,105
2019-04-022,1592,1592,0662,0757,4002,075
2019-04-012,1432,1692,1332,1417,0002,141
2019-03-292,1552,1552,1322,1324,3002,132
2019-03-282,1812,1812,1422,1546,4002,154
2019-03-272,1042,1672,1042,1595,8002,159
2019-03-262,1132,2062,1122,19411,2002,194
2019-03-252,1112,1202,1062,1133,5002,113
2019-03-222,1402,1402,1152,1283,4002,128
2019-03-202,1142,1462,1142,1464,8002,146
2019-03-192,1202,1202,0892,1142,9002,114
2019-03-182,0712,1192,0712,1198,8002,119
2019-03-152,0532,0802,0532,0804,0002,080
2019-03-142,0352,0682,0352,0534,0002,053
2019-03-132,0522,0682,0342,0347,3002,034
2019-03-122,0592,0752,0552,0717,2002,071
2019-03-112,0642,0742,0582,0594,0002,059
2019-03-082,0582,0872,0582,0698,9002,069
2019-03-072,0732,0972,0732,0934,7002,093
2019-03-062,1232,1372,0762,0808,7002,080
2019-03-052,1112,1242,1012,1234,3002,123
2019-03-042,1182,1312,1102,1134,4002,113
2019-03-012,1122,1312,1102,1184,9002,118
2019-02-282,1512,1512,1182,1213,8002,121
2019-02-272,1462,1642,1022,10211,4002,102
2019-02-262,1372,1792,1362,1762,2002,176
2019-02-252,1342,1422,1342,1422,6002,142
2019-02-222,1482,1482,1272,1341,7002,134
2019-02-212,1122,1472,1122,1394,2002,139
2019-02-202,1122,1312,1012,1084,8002,108
2019-02-192,0942,1122,0752,1024,1002,102
2019-02-182,0872,1092,0862,1023,6002,102
2019-02-152,0802,0862,0522,0822,6002,082
2019-02-142,0512,0802,0512,0803,2002,080
2019-02-132,0452,0532,0382,0458,2002,045
2019-02-122,0512,0642,0292,0415,8002,041
2019-02-082,0602,0682,0302,0417,4002,041
2019-02-072,0562,0742,0562,0603,3002,060
2019-02-062,0512,0692,0512,0685,2002,068
2019-02-052,0712,0712,0452,0634,7002,063
2019-02-042,0842,0842,0412,0436,9002,043
2019-02-012,0612,0802,0482,0519,0002,051
2019-01-312,0852,0952,0522,0528,9002,052
2019-01-302,1142,1142,0842,0848,0002,084
2019-01-292,1102,1102,0862,0894,1002,089
2019-01-282,1372,1372,0802,0917,9002,091
2019-01-252,0592,0962,0592,0879,3002,087
2019-01-242,0882,0882,0482,0485,7002,048
2019-01-232,0672,0952,0502,0507,5002,050
2019-01-222,1002,1002,0612,0685,0002,068
2019-01-212,0902,1192,0822,0825,5002,082
2019-01-182,0952,0982,0772,0835,5002,083
2019-01-172,1142,1142,0512,0756,6002,075
2019-01-162,0982,1192,0902,0904,9002,090
2019-01-152,1392,1392,0952,1026,3002,102
2019-01-112,1452,1452,0962,1206,1002,120
2019-01-102,1522,1522,1122,1416,8002,141
2019-01-092,2182,2302,1582,1635,6002,163
2019-01-082,2072,2272,2002,2013,3002,201
2019-01-072,2992,2992,2002,2155,4002,215
2019-01-042,2792,2792,2012,2024,6002,202

分割・併合履歴 : [2015-09-28]1株→0.5株