養命酒製造(2540)の株価時系列情報
養命酒製造(2540)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1983/12/28 | 434 | 435 | 432 | 432 | 46,000 |
1983/12/27 | 436 | 436 | 430 | 430 | 49,000 |
1983/12/24 | 427 | 427 | 427 | 427 | 16,000 |
1983/12/23 | 442 | 442 | 435 | 436 | 21,000 |
1983/12/22 | 441 | 443 | 441 | 443 | 5,000 |
1983/12/21 | 427 | 440 | 420 | 440 | 57,000 |
1983/12/20 | 437 | 438 | 431 | 431 | 32,000 |
1983/12/19 | 436 | 437 | 435 | 436 | 21,000 |
1983/12/17 | 435 | 435 | 435 | 435 | 28,000 |
1983/12/16 | 452 | 452 | 440 | 440 | 50,000 |
1983/12/15 | 450 | 451 | 450 | 451 | 12,000 |
1983/12/14 | 450 | 450 | 450 | 450 | 18,000 |
1983/12/13 | 455 | 459 | 450 | 450 | 34,000 |
1983/12/12 | 450 | 450 | 450 | 450 | 11,000 |
1983/12/08 | 475 | 477 | 469 | 470 | 69,000 |
1983/12/07 | 471 | 471 | 471 | 471 | 22,000 |
1983/12/05 | 484 | 493 | 484 | 490 | 26,000 |
1983/12/03 | 483 | 483 | 480 | 480 | 25,000 |
1983/12/02 | 465 | 475 | 465 | 475 | 22,000 |
1983/12/01 | 450 | 455 | 450 | 455 | 7,000 |
1983/11/30 | 445 | 445 | 445 | 445 | 7,000 |
1983/11/29 | 461 | 463 | 449 | 455 | 25,000 |
1983/11/28 | 465 | 465 | 461 | 462 | 45,000 |
1983/11/26 | 450 | 460 | 447 | 460 | 149,000 |
1983/11/25 | 450 | 450 | 445 | 450 | 241,000 |
1983/11/24 | 458 | 458 | 451 | 451 | 113,000 |
1983/11/22 | 452 | 458 | 452 | 458 | 81,000 |
1983/11/21 | 461 | 465 | 450 | 450 | 85,000 |
1983/11/19 | 465 | 466 | 460 | 461 | 30,000 |
1983/11/18 | 471 | 474 | 466 | 471 | 50,000 |
1983/11/17 | 479 | 481 | 471 | 471 | 54,000 |
1983/11/16 | 476 | 479 | 476 | 479 | 18,000 |
1983/11/15 | 486 | 486 | 478 | 486 | 21,000 |
1983/11/14 | 490 | 495 | 486 | 486 | 57,000 |
1983/11/11 | 486 | 495 | 486 | 490 | 102,000 |
1983/11/10 | 485 | 490 | 480 | 490 | 47,000 |
1983/11/09 | 505 | 519 | 475 | 475 | 340,000 |
1983/11/08 | 455 | 500 | 453 | 490 | 89,000 |
1983/11/07 | 455 | 458 | 455 | 455 | 16,000 |
1983/11/05 | 463 | 463 | 454 | 454 | 33,000 |
1983/11/04 | 461 | 466 | 458 | 458 | 25,000 |
1983/11/02 | 464 | 465 | 460 | 460 | 53,000 |
1983/11/01 | 477 | 477 | 464 | 465 | 27,000 |
1983/10/31 | 476 | 480 | 470 | 472 | 34,000 |
1983/10/29 | 466 | 475 | 466 | 475 | 16,000 |
1983/10/28 | 469 | 474 | 465 | 465 | 84,000 |
1983/10/27 | 485 | 490 | 471 | 472 | 44,000 |
1983/10/26 | 495 | 495 | 484 | 485 | 84,000 |
1983/10/25 | 485 | 490 | 480 | 490 | 62,000 |
1983/10/24 | 485 | 485 | 470 | 480 | 46,000 |
1983/10/22 | 510 | 515 | 477 | 485 | 108,000 |
1983/10/21 | 505 | 530 | 490 | 490 | 538,000 |
1983/10/20 | 520 | 536 | 502 | 536 | 682,000 |
1983/10/19 | 462 | 462 | 455 | 456 | 28,000 |
1983/10/18 | 469 | 473 | 462 | 467 | 50,000 |
1983/10/17 | 464 | 471 | 464 | 466 | 9,000 |
1983/10/15 | 455 | 461 | 453 | 461 | 34,000 |
1983/10/14 | 475 | 475 | 460 | 461 | 58,000 |
1983/10/13 | 480 | 485 | 479 | 480 | 137,000 |
1983/10/12 | 467 | 480 | 465 | 480 | 111,000 |
1983/10/11 | 475 | 475 | 470 | 472 | 40,000 |
1983/10/07 | 479 | 479 | 470 | 475 | 66,000 |
1983/10/06 | 470 | 475 | 465 | 470 | 38,000 |
1983/10/05 | 460 | 475 | 460 | 470 | 105,000 |
1983/10/04 | 493 | 493 | 470 | 470 | 126,000 |
1983/10/03 | 510 | 512 | 485 | 489 | 133,000 |
1983/10/01 | 500 | 514 | 500 | 506 | 244,000 |
1983/09/30 | 528 | 529 | 485 | 494 | 412,000 |
1983/09/29 | 545 | 555 | 520 | 530 | 1,232,000 |
1983/09/28 | 490 | 550 | 485 | 535 | 1,970,000 |
1983/09/27 | 456 | 486 | 455 | 485 | 158,000 |
1983/09/26 | 474 | 478 | 460 | 460 | 104,000 |
1983/09/24 | 475 | 485 | 474 | 485 | 490,000 |
1983/09/22 | 470 | 475 | 462 | 471 | 772,000 |
1983/09/21 | 450 | 460 | 440 | 460 | 377,000 |
1983/09/20 | 435 | 450 | 431 | 450 | 194,000 |
1983/09/19 | 440 | 440 | 421 | 426 | 117,000 |
1983/09/17 | 450 | 450 | 440 | 440 | 189,000 |
1983/09/16 | 440 | 465 | 435 | 453 | 1,032,000 |
1983/09/14 | 423 | 436 | 420 | 430 | 265,000 |
1983/09/13 | 415 | 420 | 410 | 415 | 90,000 |
1983/09/12 | 415 | 420 | 411 | 415 | 86,000 |
1983/09/09 | 419 | 419 | 409 | 410 | 89,000 |
1983/09/08 | 416 | 420 | 415 | 419 | 134,000 |
1983/09/07 | 421 | 423 | 416 | 417 | 185,000 |
1983/09/06 | 420 | 423 | 417 | 419 | 186,000 |
1983/09/05 | 428 | 428 | 410 | 414 | 119,000 |
1983/09/03 | 423 | 430 | 417 | 418 | 115,000 |
1983/09/02 | 427 | 440 | 423 | 428 | 773,000 |
1983/09/01 | 424 | 440 | 420 | 422 | 1,034,000 |
1983/08/31 | 403 | 415 | 401 | 414 | 416,000 |
1983/08/30 | 390 | 403 | 390 | 400 | 224,000 |
1983/08/29 | 385 | 393 | 385 | 389 | 69,000 |
1983/08/27 | 398 | 400 | 390 | 390 | 111,000 |
1983/08/26 | 382 | 404 | 382 | 403 | 537,000 |
1983/08/25 | 381 | 384 | 378 | 382 | 144,000 |
1983/08/24 | 383 | 384 | 378 | 380 | 175,000 |
1983/08/23 | 369 | 394 | 368 | 384 | 235,000 |
1983/08/22 | 369 | 369 | 368 | 369 | 15,000 |
1983/08/20 | 359 | 365 | 358 | 365 | 13,000 |
1983/08/19 | 362 | 362 | 360 | 360 | 17,000 |
1983/08/18 | 365 | 365 | 361 | 361 | 37,000 |
1983/08/17 | 365 | 365 | 360 | 365 | 9,000 |
1983/08/16 | 365 | 367 | 360 | 365 | 15,000 |
1983/08/15 | 373 | 375 | 367 | 367 | 49,000 |
1983/08/12 | 360 | 380 | 360 | 376 | 164,000 |
1983/08/11 | 350 | 350 | 349 | 350 | 12,000 |
1983/08/10 | 350 | 350 | 347 | 350 | 14,000 |
1983/08/09 | 350 | 351 | 350 | 350 | 9,000 |
1983/08/06 | 350 | 350 | 350 | 350 | 2,000 |
1983/08/05 | 350 | 355 | 350 | 350 | 7,000 |
1983/08/04 | 350 | 350 | 350 | 350 | 5,000 |
1983/08/03 | 360 | 360 | 351 | 351 | 30,000 |
1983/08/02 | 360 | 360 | 360 | 360 | 10,000 |
1983/08/01 | 351 | 360 | 350 | 360 | 25,000 |
1983/07/29 | 348 | 350 | 348 | 350 | 9,000 |
1983/07/28 | 346 | 346 | 345 | 345 | 6,000 |
1983/07/27 | 346 | 347 | 346 | 347 | 13,000 |
1983/07/26 | 348 | 348 | 346 | 346 | 8,000 |
1983/07/25 | 347 | 347 | 347 | 347 | 1,000 |
1983/07/23 | 345 | 346 | 345 | 346 | 10,000 |
1983/07/22 | 350 | 350 | 350 | 350 | 5,000 |
1983/07/21 | 346 | 350 | 346 | 350 | 22,000 |
1983/07/20 | 346 | 346 | 346 | 346 | 8,000 |
1983/07/19 | 349 | 350 | 345 | 345 | 13,000 |
1983/07/18 | 347 | 350 | 346 | 350 | 24,000 |
1983/07/15 | 346 | 346 | 346 | 346 | 1,000 |
1983/07/14 | 345 | 345 | 342 | 345 | 19,000 |
1983/07/13 | 350 | 350 | 345 | 345 | 11,000 |
1983/07/12 | 355 | 355 | 350 | 350 | 9,000 |
1983/07/11 | 365 | 365 | 355 | 355 | 33,000 |
1983/07/09 | 355 | 360 | 355 | 360 | 18,000 |
1983/07/08 | 350 | 350 | 345 | 350 | 10,000 |
1983/07/07 | 350 | 350 | 346 | 350 | 35,000 |
1983/07/06 | 349 | 353 | 346 | 350 | 32,000 |
1983/07/05 | 347 | 350 | 347 | 350 | 6,000 |
1983/07/04 | 344 | 346 | 344 | 346 | 20,000 |
1983/07/02 | 344 | 344 | 344 | 344 | 4,000 |
1983/07/01 | 345 | 345 | 343 | 344 | 22,000 |
1983/06/30 | 345 | 348 | 343 | 345 | 15,000 |
1983/06/29 | 347 | 348 | 346 | 348 | 7,000 |
1983/06/28 | 349 | 350 | 345 | 350 | 24,000 |
1983/06/27 | 345 | 345 | 345 | 345 | 34,000 |
1983/06/24 | 343 | 350 | 343 | 345 | 9,000 |
1983/06/23 | 341 | 341 | 341 | 341 | 13,000 |
1983/06/22 | 345 | 345 | 340 | 340 | 16,000 |
1983/06/21 | 345 | 350 | 345 | 345 | 31,000 |
1983/06/20 | 350 | 355 | 350 | 350 | 18,000 |
1983/06/17 | 350 | 350 | 350 | 350 | 6,000 |
1983/06/16 | 356 | 356 | 356 | 356 | 9,000 |
1983/06/15 | 360 | 360 | 356 | 356 | 8,000 |
1983/06/14 | 355 | 355 | 355 | 355 | 11,000 |
1983/06/13 | 374 | 374 | 369 | 369 | 18,000 |
1983/06/11 | 369 | 380 | 368 | 371 | 130,000 |
1983/06/10 | 346 | 360 | 346 | 360 | 77,000 |
1983/06/09 | 346 | 346 | 346 | 346 | 3,000 |
1983/06/08 | 345 | 346 | 345 | 346 | 11,000 |
1983/06/07 | 350 | 350 | 346 | 346 | 11,000 |
1983/06/04 | 346 | 349 | 345 | 345 | 4,000 |
1983/06/03 | 350 | 351 | 345 | 345 | 18,000 |
1983/06/02 | 355 | 355 | 350 | 351 | 9,000 |
1983/06/01 | 345 | 355 | 345 | 355 | 23,000 |
1983/05/31 | 348 | 350 | 348 | 350 | 16,000 |
1983/05/30 | 342 | 350 | 342 | 347 | 8,000 |
1983/05/28 | 340 | 340 | 340 | 340 | 19,000 |
1983/05/27 | 344 | 344 | 340 | 340 | 33,000 |
1983/05/26 | 350 | 350 | 345 | 345 | 21,000 |
1983/05/25 | 346 | 346 | 346 | 346 | 10,000 |
1983/05/24 | 345 | 350 | 345 | 346 | 23,000 |
1983/05/23 | 355 | 355 | 345 | 345 | 58,000 |
1983/05/19 | 350 | 360 | 350 | 360 | 21,000 |
1983/05/17 | 345 | 350 | 340 | 340 | 9,000 |
1983/05/16 | 350 | 350 | 341 | 345 | 37,000 |
1983/05/14 | 348 | 350 | 347 | 347 | 13,000 |
1983/05/13 | 350 | 350 | 347 | 347 | 8,000 |
1983/05/12 | 353 | 353 | 350 | 350 | 27,000 |
1983/05/11 | 350 | 350 | 350 | 350 | 22,000 |
1983/05/10 | 346 | 350 | 346 | 350 | 25,000 |
1983/05/09 | 348 | 348 | 345 | 346 | 16,000 |
1983/05/07 | 345 | 345 | 345 | 345 | 8,000 |
1983/05/06 | 346 | 346 | 345 | 345 | 6,000 |
1983/05/04 | 348 | 348 | 345 | 345 | 4,000 |
1983/05/02 | 350 | 350 | 340 | 340 | 33,000 |
1983/04/30 | 349 | 349 | 349 | 349 | 1,000 |
1983/04/28 | 349 | 349 | 349 | 349 | 4,000 |
1983/04/27 | 348 | 348 | 348 | 348 | 3,000 |
1983/04/26 | 345 | 345 | 345 | 345 | 2,000 |
1983/04/25 | 348 | 348 | 341 | 344 | 11,000 |
1983/04/23 | 344 | 344 | 343 | 343 | 6,000 |
1983/04/22 | 344 | 344 | 344 | 344 | 3,000 |
1983/04/21 | 349 | 349 | 343 | 343 | 15,000 |
1983/04/20 | 345 | 350 | 345 | 350 | 19,000 |
1983/04/19 | 345 | 347 | 343 | 343 | 14,000 |
1983/04/18 | 351 | 351 | 350 | 350 | 12,000 |
1983/04/15 | 350 | 350 | 345 | 350 | 13,000 |
1983/04/14 | 351 | 355 | 350 | 350 | 20,000 |
1983/04/13 | 350 | 351 | 346 | 350 | 16,000 |
1983/04/12 | 351 | 351 | 345 | 345 | 15,000 |
1983/04/11 | 353 | 353 | 352 | 353 | 26,000 |
1983/04/09 | 353 | 353 | 351 | 351 | 6,000 |
1983/04/08 | 353 | 354 | 353 | 353 | 9,000 |
1983/04/07 | 353 | 353 | 353 | 353 | 4,000 |
1983/04/06 | 352 | 352 | 351 | 351 | 16,000 |
1983/04/05 | 358 | 358 | 352 | 352 | 18,000 |
1983/04/04 | 360 | 360 | 358 | 358 | 72,000 |
1983/04/02 | 355 | 360 | 352 | 360 | 21,000 |
1983/04/01 | 351 | 351 | 350 | 351 | 22,000 |
1983/03/31 | 350 | 350 | 350 | 350 | 43,000 |
1983/03/30 | 350 | 350 | 347 | 350 | 40,000 |
1983/03/29 | 350 | 352 | 350 | 350 | 10,000 |
1983/03/28 | 350 | 351 | 345 | 345 | 45,000 |
1983/03/26 | 343 | 350 | 342 | 345 | 12,000 |
1983/03/25 | 341 | 345 | 340 | 340 | 15,000 |
1983/03/24 | 331 | 340 | 331 | 340 | 16,000 |
1983/03/23 | 330 | 330 | 330 | 330 | 21,000 |
1983/03/22 | 330 | 330 | 330 | 330 | 13,000 |
1983/03/18 | 330 | 330 | 330 | 330 | 38,000 |
1983/03/17 | 330 | 330 | 328 | 330 | 18,000 |
1983/03/16 | 326 | 330 | 326 | 330 | 21,000 |
1983/03/15 | 331 | 332 | 330 | 330 | 22,000 |
1983/03/14 | 335 | 335 | 335 | 335 | 14,000 |
1983/03/11 | 345 | 345 | 345 | 345 | 12,000 |
1983/03/10 | 351 | 351 | 350 | 350 | 30,000 |
1983/03/09 | 346 | 352 | 346 | 352 | 43,000 |
1983/03/08 | 340 | 345 | 336 | 345 | 24,000 |
1983/03/07 | 338 | 340 | 334 | 340 | 16,000 |
1983/03/05 | 341 | 341 | 336 | 336 | 23,000 |
1983/03/04 | 353 | 353 | 341 | 341 | 36,000 |
1983/03/03 | 352 | 355 | 352 | 352 | 41,000 |
1983/03/02 | 365 | 365 | 350 | 355 | 34,000 |
1983/03/01 | 361 | 369 | 361 | 361 | 130,000 |
1983/02/28 | 375 | 390 | 372 | 376 | 616,000 |
1983/02/26 | 365 | 372 | 361 | 372 | 272,000 |
1983/02/25 | 365 | 367 | 358 | 364 | 325,000 |
1983/02/24 | 346 | 370 | 346 | 364 | 537,000 |
1983/02/23 | 330 | 342 | 330 | 341 | 107,000 |
1983/02/22 | 330 | 330 | 329 | 329 | 6,000 |
1983/02/21 | 326 | 326 | 326 | 326 | 2,000 |
1983/02/18 | 330 | 332 | 320 | 320 | 58,000 |
1983/02/17 | 320 | 332 | 320 | 332 | 31,000 |
1983/02/16 | 320 | 320 | 320 | 320 | 18,000 |
1983/02/15 | 320 | 322 | 317 | 320 | 38,000 |
1983/02/14 | 315 | 320 | 315 | 320 | 54,000 |
1983/02/12 | 315 | 315 | 315 | 315 | 3,000 |
1983/02/10 | 314 | 315 | 310 | 312 | 23,000 |
1983/02/09 | 315 | 315 | 314 | 315 | 11,000 |
1983/02/08 | 315 | 315 | 315 | 315 | 26,000 |
1983/02/07 | 315 | 315 | 310 | 310 | 20,000 |
1983/02/03 | 315 | 315 | 310 | 315 | 15,000 |
1983/02/02 | 301 | 310 | 301 | 310 | 30,000 |
1983/01/31 | 300 | 300 | 300 | 300 | 12,000 |
1983/01/29 | 300 | 300 | 298 | 299 | 21,000 |
1983/01/28 | 303 | 303 | 300 | 302 | 42,000 |
1983/01/27 | 301 | 305 | 300 | 305 | 33,000 |
1983/01/26 | 300 | 300 | 300 | 300 | 30,000 |
1983/01/19 | 301 | 301 | 300 | 300 | 16,000 |
1983/01/18 | 303 | 303 | 300 | 300 | 57,000 |
1983/01/14 | 304 | 304 | 301 | 304 | 12,000 |
1983/01/13 | 305 | 305 | 304 | 304 | 21,000 |
1983/01/12 | 306 | 306 | 305 | 305 | 10,000 |
1983/01/11 | 306 | 307 | 306 | 306 | 9,000 |
1983/01/10 | 310 | 310 | 310 | 310 | 21,000 |
1983/01/08 | 305 | 310 | 305 | 310 | 8,000 |
1983/01/07 | 305 | 310 | 305 | 305 | 10,000 |
1983/01/06 | 305 | 305 | 305 | 305 | 13,000 |
1983/01/05 | 305 | 310 | 305 | 305 | 41,000 |
1983/01/04 | 305 | 305 | 305 | 305 | 7,000 |