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 |
---|---|---|---|---|---|
1984/12/28 | 520 | 527 | 515 | 515 | 32,000 |
1984/12/27 | 527 | 527 | 507 | 507 | 63,000 |
1984/12/26 | 522 | 527 | 522 | 527 | 22,000 |
1984/12/25 | 520 | 527 | 510 | 520 | 133,000 |
1984/12/24 | 545 | 545 | 515 | 526 | 129,000 |
1984/12/22 | 549 | 552 | 540 | 540 | 43,000 |
1984/12/21 | 575 | 579 | 546 | 554 | 299,000 |
1984/12/20 | 521 | 585 | 521 | 555 | 282,000 |
1984/12/19 | 540 | 540 | 520 | 522 | 103,000 |
1984/12/18 | 509 | 530 | 507 | 530 | 66,000 |
1984/12/17 | 518 | 518 | 510 | 510 | 18,000 |
1984/12/15 | 515 | 520 | 515 | 515 | 18,000 |
1984/12/14 | 511 | 520 | 505 | 505 | 41,000 |
1984/12/13 | 525 | 525 | 501 | 501 | 75,000 |
1984/12/12 | 535 | 535 | 520 | 520 | 35,000 |
1984/12/11 | 535 | 540 | 530 | 540 | 128,000 |
1984/12/10 | 525 | 539 | 525 | 525 | 128,000 |
1984/12/07 | 600 | 609 | 570 | 570 | 899,000 |
1984/12/06 | 528 | 610 | 528 | 605 | 1,205,000 |
1984/12/05 | 545 | 549 | 528 | 535 | 160,000 |
1984/12/04 | 520 | 540 | 518 | 535 | 165,000 |
1984/12/03 | 520 | 525 | 511 | 511 | 88,000 |
1984/12/01 | 520 | 520 | 510 | 520 | 70,000 |
1984/11/30 | 502 | 519 | 502 | 519 | 31,000 |
1984/11/29 | 500 | 505 | 500 | 503 | 16,000 |
1984/11/28 | 491 | 496 | 490 | 496 | 36,000 |
1984/11/26 | 495 | 498 | 491 | 492 | 67,000 |
1984/11/24 | 509 | 509 | 500 | 500 | 17,000 |
1984/11/21 | 500 | 510 | 500 | 510 | 41,000 |
1984/11/20 | 519 | 519 | 502 | 505 | 37,000 |
1984/11/19 | 495 | 520 | 495 | 520 | 80,000 |
1984/11/17 | 495 | 495 | 495 | 495 | 3,000 |
1984/11/16 | 490 | 491 | 488 | 491 | 34,000 |
1984/11/15 | 489 | 490 | 488 | 490 | 16,000 |
1984/11/14 | 487 | 490 | 487 | 488 | 15,000 |
1984/11/13 | 485 | 490 | 485 | 486 | 30,000 |
1984/11/12 | 486 | 490 | 486 | 486 | 49,000 |
1984/11/09 | 485 | 490 | 485 | 485 | 40,000 |
1984/11/08 | 499 | 499 | 480 | 480 | 28,000 |
1984/11/07 | 490 | 499 | 485 | 499 | 52,000 |
1984/11/06 | 506 | 509 | 495 | 495 | 33,000 |
1984/11/05 | 520 | 529 | 506 | 506 | 201,000 |
1984/11/02 | 489 | 510 | 488 | 510 | 126,000 |
1984/11/01 | 490 | 493 | 485 | 490 | 25,000 |
1984/10/31 | 499 | 499 | 495 | 495 | 23,000 |
1984/10/30 | 485 | 500 | 485 | 500 | 63,000 |
1984/10/29 | 477 | 485 | 477 | 485 | 15,000 |
1984/10/27 | 476 | 476 | 476 | 476 | 5,000 |
1984/10/26 | 472 | 477 | 471 | 476 | 18,000 |
1984/10/25 | 477 | 477 | 470 | 472 | 41,000 |
1984/10/24 | 475 | 477 | 474 | 477 | 39,000 |
1984/10/23 | 476 | 476 | 475 | 476 | 20,000 |
1984/10/22 | 475 | 476 | 473 | 476 | 12,000 |
1984/10/20 | 476 | 480 | 471 | 471 | 25,000 |
1984/10/19 | 475 | 476 | 475 | 475 | 28,000 |
1984/10/18 | 473 | 475 | 472 | 475 | 55,000 |
1984/10/17 | 465 | 473 | 465 | 468 | 85,000 |
1984/10/16 | 465 | 465 | 463 | 463 | 26,000 |
1984/10/15 | 465 | 466 | 461 | 463 | 45,000 |
1984/10/12 | 465 | 465 | 463 | 463 | 28,000 |
1984/10/11 | 468 | 470 | 465 | 465 | 30,000 |
1984/10/09 | 474 | 475 | 465 | 465 | 33,000 |
1984/10/08 | 465 | 475 | 465 | 475 | 25,000 |
1984/10/06 | 463 | 463 | 463 | 463 | 12,000 |
1984/10/05 | 463 | 463 | 463 | 463 | 41,000 |
1984/10/04 | 464 | 464 | 463 | 463 | 54,000 |
1984/10/03 | 465 | 465 | 461 | 463 | 19,000 |
1984/10/02 | 475 | 475 | 460 | 465 | 124,000 |
1984/10/01 | 470 | 475 | 468 | 471 | 16,000 |
1984/09/29 | 475 | 475 | 466 | 466 | 20,000 |
1984/09/28 | 474 | 474 | 470 | 470 | 10,000 |
1984/09/27 | 465 | 470 | 465 | 470 | 21,000 |
1984/09/26 | 463 | 463 | 461 | 463 | 39,000 |
1984/09/25 | 467 | 472 | 461 | 461 | 61,000 |
1984/09/22 | 469 | 470 | 465 | 466 | 40,000 |
1984/09/21 | 475 | 475 | 466 | 466 | 66,000 |
1984/09/20 | 478 | 480 | 478 | 480 | 6,000 |
1984/09/19 | 477 | 480 | 475 | 475 | 14,000 |
1984/09/18 | 483 | 483 | 475 | 475 | 30,000 |
1984/09/17 | 483 | 483 | 483 | 483 | 8,000 |
1984/09/14 | 488 | 488 | 482 | 482 | 35,000 |
1984/09/13 | 485 | 490 | 485 | 485 | 30,000 |
1984/09/12 | 490 | 490 | 485 | 490 | 40,000 |
1984/09/11 | 485 | 490 | 482 | 490 | 27,000 |
1984/09/10 | 492 | 492 | 487 | 487 | 7,000 |
1984/09/07 | 486 | 490 | 485 | 487 | 17,000 |
1984/09/06 | 492 | 492 | 488 | 488 | 14,000 |
1984/09/05 | 492 | 500 | 490 | 492 | 42,000 |
1984/09/04 | 488 | 491 | 488 | 491 | 11,000 |
1984/09/03 | 486 | 487 | 486 | 486 | 31,000 |
1984/09/01 | 490 | 495 | 485 | 485 | 89,000 |
1984/08/31 | 496 | 496 | 490 | 490 | 36,000 |
1984/08/30 | 496 | 499 | 490 | 496 | 14,000 |
1984/08/29 | 495 | 496 | 490 | 490 | 21,000 |
1984/08/28 | 497 | 497 | 495 | 497 | 6,000 |
1984/08/27 | 495 | 496 | 495 | 496 | 9,000 |
1984/08/25 | 500 | 500 | 495 | 500 | 7,000 |
1984/08/24 | 501 | 510 | 500 | 510 | 13,000 |
1984/08/23 | 499 | 500 | 487 | 497 | 44,000 |
1984/08/22 | 500 | 505 | 500 | 504 | 45,000 |
1984/08/21 | 490 | 490 | 485 | 490 | 25,000 |
1984/08/20 | 500 | 500 | 476 | 476 | 21,000 |
1984/08/18 | 501 | 501 | 495 | 500 | 12,000 |
1984/08/17 | 504 | 504 | 495 | 500 | 34,000 |
1984/08/16 | 485 | 500 | 485 | 500 | 14,000 |
1984/08/15 | 490 | 490 | 490 | 490 | 2,000 |
1984/08/14 | 491 | 491 | 485 | 485 | 10,000 |
1984/08/13 | 495 | 496 | 480 | 480 | 19,000 |
1984/08/10 | 486 | 495 | 483 | 495 | 30,000 |
1984/08/09 | 495 | 495 | 480 | 480 | 24,000 |
1984/08/08 | 489 | 491 | 489 | 491 | 9,000 |
1984/08/07 | 506 | 506 | 499 | 499 | 22,000 |
1984/08/06 | 512 | 512 | 512 | 512 | 16,000 |
1984/08/04 | 520 | 522 | 517 | 517 | 48,000 |
1984/08/03 | 526 | 526 | 520 | 520 | 91,000 |
1984/08/02 | 520 | 525 | 511 | 511 | 120,000 |
1984/08/01 | 519 | 520 | 511 | 519 | 158,000 |
1984/07/31 | 530 | 530 | 505 | 505 | 215,000 |
1984/07/28 | 477 | 477 | 477 | 477 | 13,000 |
1984/07/27 | 480 | 480 | 477 | 477 | 17,000 |
1984/07/26 | 466 | 477 | 466 | 477 | 36,000 |
1984/07/25 | 470 | 470 | 465 | 465 | 27,000 |
1984/07/24 | 475 | 475 | 462 | 465 | 29,000 |
1984/07/23 | 490 | 490 | 480 | 480 | 17,000 |
1984/07/21 | 490 | 490 | 490 | 490 | 16,000 |
1984/07/20 | 520 | 520 | 490 | 490 | 68,000 |
1984/07/19 | 495 | 518 | 490 | 518 | 146,000 |
1984/07/18 | 492 | 495 | 490 | 490 | 50,000 |
1984/07/17 | 499 | 499 | 495 | 495 | 76,000 |
1984/07/16 | 477 | 500 | 477 | 500 | 32,000 |
1984/07/13 | 480 | 480 | 479 | 479 | 22,000 |
1984/07/12 | 481 | 490 | 481 | 481 | 27,000 |
1984/07/11 | 481 | 481 | 480 | 480 | 11,000 |
1984/07/10 | 487 | 487 | 480 | 485 | 13,000 |
1984/07/09 | 489 | 490 | 483 | 490 | 8,000 |
1984/07/07 | 492 | 492 | 489 | 490 | 15,000 |
1984/07/06 | 505 | 505 | 495 | 495 | 28,000 |
1984/07/05 | 502 | 505 | 502 | 505 | 40,000 |
1984/07/03 | 478 | 483 | 478 | 478 | 16,000 |
1984/07/02 | 475 | 475 | 471 | 475 | 23,000 |
1984/06/30 | 474 | 477 | 474 | 476 | 15,000 |
1984/06/29 | 471 | 473 | 471 | 473 | 7,000 |
1984/06/28 | 471 | 471 | 470 | 470 | 12,000 |
1984/06/27 | 467 | 470 | 467 | 470 | 7,000 |
1984/06/26 | 462 | 464 | 460 | 464 | 20,000 |
1984/06/25 | 467 | 467 | 461 | 461 | 25,000 |
1984/06/23 | 468 | 469 | 466 | 466 | 17,000 |
1984/06/22 | 469 | 470 | 468 | 468 | 6,000 |
1984/06/21 | 469 | 472 | 468 | 471 | 39,000 |
1984/06/20 | 480 | 480 | 468 | 468 | 29,000 |
1984/06/19 | 472 | 473 | 470 | 471 | 19,000 |
1984/06/18 | 470 | 471 | 468 | 468 | 18,000 |
1984/06/16 | 467 | 469 | 467 | 468 | 5,000 |
1984/06/15 | 467 | 467 | 467 | 467 | 13,000 |
1984/06/14 | 481 | 481 | 473 | 473 | 17,000 |
1984/06/13 | 485 | 487 | 480 | 480 | 27,000 |
1984/06/12 | 491 | 491 | 490 | 490 | 10,000 |
1984/06/11 | 498 | 505 | 488 | 488 | 17,000 |
1984/06/08 | 510 | 510 | 490 | 500 | 43,000 |
1984/06/07 | 505 | 525 | 505 | 511 | 55,000 |
1984/06/06 | 498 | 500 | 490 | 500 | 43,000 |
1984/06/05 | 489 | 495 | 489 | 495 | 40,000 |
1984/06/04 | 476 | 489 | 476 | 489 | 41,000 |
1984/06/02 | 485 | 485 | 481 | 481 | 14,000 |
1984/06/01 | 476 | 482 | 475 | 481 | 103,000 |
1984/05/31 | 490 | 493 | 475 | 476 | 45,000 |
1984/05/29 | 455 | 460 | 455 | 460 | 37,000 |
1984/05/28 | 458 | 460 | 453 | 453 | 27,000 |
1984/05/26 | 453 | 453 | 451 | 453 | 18,000 |
1984/05/25 | 455 | 455 | 451 | 453 | 18,000 |
1984/05/24 | 450 | 451 | 450 | 450 | 32,000 |
1984/05/23 | 460 | 460 | 450 | 455 | 36,000 |
1984/05/22 | 469 | 469 | 460 | 465 | 18,000 |
1984/05/21 | 478 | 478 | 469 | 470 | 27,000 |
1984/05/19 | 478 | 480 | 478 | 478 | 17,000 |
1984/05/18 | 480 | 485 | 480 | 480 | 43,000 |
1984/05/17 | 490 | 490 | 487 | 487 | 41,000 |
1984/05/16 | 494 | 494 | 492 | 492 | 10,000 |
1984/05/15 | 495 | 496 | 490 | 495 | 44,000 |
1984/05/14 | 509 | 510 | 490 | 490 | 50,000 |
1984/05/11 | 528 | 529 | 510 | 510 | 60,000 |
1984/05/10 | 502 | 530 | 502 | 528 | 114,000 |
1984/05/09 | 505 | 505 | 500 | 501 | 12,000 |
1984/05/08 | 500 | 510 | 500 | 500 | 31,000 |
1984/05/07 | 520 | 520 | 508 | 508 | 14,000 |
1984/05/04 | 499 | 520 | 499 | 520 | 21,000 |
1984/05/02 | 495 | 498 | 491 | 495 | 88,000 |
1984/05/01 | 493 | 493 | 491 | 493 | 23,000 |
1984/04/28 | 498 | 498 | 490 | 490 | 36,000 |
1984/04/27 | 500 | 500 | 496 | 496 | 39,000 |
1984/04/26 | 506 | 510 | 500 | 500 | 21,000 |
1984/04/25 | 501 | 510 | 501 | 510 | 24,000 |
1984/04/24 | 495 | 496 | 493 | 493 | 31,000 |
1984/04/23 | 492 | 494 | 492 | 494 | 28,000 |
1984/04/21 | 499 | 499 | 492 | 492 | 30,000 |
1984/04/20 | 498 | 500 | 491 | 500 | 79,000 |
1984/04/19 | 510 | 510 | 498 | 498 | 36,000 |
1984/04/18 | 498 | 515 | 498 | 510 | 26,000 |
1984/04/17 | 495 | 500 | 495 | 497 | 9,000 |
1984/04/16 | 491 | 498 | 491 | 498 | 21,000 |
1984/04/13 | 496 | 496 | 495 | 496 | 42,000 |
1984/04/12 | 500 | 500 | 496 | 496 | 37,000 |
1984/04/11 | 509 | 509 | 495 | 495 | 11,000 |
1984/04/10 | 510 | 510 | 503 | 509 | 23,000 |
1984/04/09 | 501 | 510 | 499 | 510 | 29,000 |
1984/04/07 | 511 | 511 | 503 | 503 | 20,000 |
1984/04/06 | 529 | 529 | 511 | 511 | 42,000 |
1984/04/05 | 511 | 514 | 511 | 514 | 63,000 |
1984/04/04 | 499 | 510 | 499 | 510 | 23,000 |
1984/04/03 | 500 | 505 | 491 | 491 | 58,000 |
1984/04/02 | 502 | 505 | 499 | 500 | 89,000 |
1984/03/31 | 514 | 514 | 500 | 505 | 49,000 |
1984/03/30 | 513 | 520 | 510 | 510 | 50,000 |
1984/03/29 | 525 | 525 | 510 | 510 | 57,000 |
1984/03/28 | 529 | 530 | 525 | 525 | 44,000 |
1984/03/27 | 531 | 535 | 530 | 531 | 38,000 |
1984/03/26 | 520 | 530 | 520 | 530 | 57,000 |
1984/03/24 | 519 | 520 | 519 | 520 | 17,000 |
1984/03/23 | 511 | 515 | 510 | 513 | 64,000 |
1984/03/22 | 517 | 517 | 510 | 510 | 75,000 |
1984/03/21 | 519 | 519 | 515 | 518 | 60,000 |
1984/03/19 | 530 | 530 | 520 | 520 | 51,000 |
1984/03/17 | 532 | 532 | 530 | 530 | 39,000 |
1984/03/16 | 530 | 530 | 520 | 530 | 87,000 |
1984/03/15 | 534 | 534 | 525 | 534 | 110,000 |
1984/03/14 | 534 | 535 | 517 | 524 | 160,000 |
1984/03/13 | 540 | 550 | 540 | 540 | 112,000 |
1984/03/12 | 559 | 559 | 540 | 547 | 176,000 |
1984/03/09 | 560 | 567 | 552 | 552 | 349,000 |
1984/03/08 | 559 | 560 | 553 | 554 | 106,000 |
1984/03/07 | 565 | 570 | 550 | 556 | 361,000 |
1984/03/06 | 578 | 578 | 565 | 565 | 181,000 |
1984/03/05 | 587 | 587 | 565 | 578 | 301,000 |
1984/03/03 | 572 | 590 | 569 | 580 | 524,000 |
1984/03/02 | 544 | 569 | 544 | 569 | 203,000 |
1984/03/01 | 555 | 560 | 541 | 542 | 251,000 |
1984/02/29 | 569 | 570 | 558 | 562 | 274,000 |
1984/02/28 | 555 | 585 | 548 | 570 | 836,000 |
1984/02/27 | 543 | 557 | 535 | 556 | 536,000 |
1984/02/25 | 534 | 534 | 518 | 533 | 115,000 |
1984/02/24 | 544 | 544 | 526 | 528 | 306,000 |
1984/02/23 | 519 | 548 | 518 | 547 | 975,000 |
1984/02/22 | 519 | 520 | 507 | 517 | 262,000 |
1984/02/21 | 511 | 515 | 506 | 514 | 113,000 |
1984/02/20 | 520 | 524 | 505 | 505 | 321,000 |
1984/02/18 | 506 | 524 | 503 | 520 | 465,000 |
1984/02/17 | 500 | 505 | 493 | 505 | 238,000 |
1984/02/16 | 480 | 499 | 480 | 496 | 95,000 |
1984/02/15 | 481 | 486 | 476 | 480 | 59,000 |
1984/02/14 | 490 | 491 | 479 | 481 | 48,000 |
1984/02/13 | 499 | 499 | 485 | 486 | 89,000 |
1984/02/10 | 506 | 506 | 493 | 494 | 264,000 |
1984/02/09 | 480 | 519 | 480 | 495 | 595,000 |
1984/02/08 | 470 | 474 | 466 | 473 | 62,000 |
1984/02/07 | 475 | 476 | 455 | 465 | 45,000 |
1984/02/06 | 490 | 490 | 480 | 489 | 89,000 |
1984/02/04 | 457 | 458 | 447 | 447 | 57,000 |
1984/02/03 | 475 | 475 | 456 | 457 | 41,000 |
1984/02/02 | 485 | 485 | 480 | 480 | 44,000 |
1984/02/01 | 493 | 493 | 480 | 485 | 186,000 |
1984/01/31 | 465 | 500 | 460 | 496 | 229,000 |
1984/01/30 | 465 | 469 | 460 | 465 | 120,000 |
1984/01/27 | 430 | 430 | 427 | 427 | 49,000 |
1984/01/26 | 435 | 435 | 430 | 430 | 43,000 |
1984/01/25 | 437 | 437 | 430 | 437 | 29,000 |
1984/01/24 | 440 | 440 | 437 | 437 | 32,000 |
1984/01/23 | 445 | 445 | 440 | 440 | 38,000 |
1984/01/21 | 450 | 450 | 445 | 445 | 80,000 |
1984/01/20 | 450 | 450 | 450 | 450 | 13,000 |
1984/01/19 | 460 | 461 | 449 | 449 | 25,000 |
1984/01/18 | 470 | 473 | 460 | 460 | 41,000 |
1984/01/17 | 456 | 475 | 456 | 475 | 62,000 |
1984/01/13 | 450 | 451 | 445 | 450 | 8,000 |
1984/01/12 | 444 | 450 | 442 | 450 | 46,000 |
1984/01/11 | 442 | 442 | 435 | 440 | 27,000 |
1984/01/10 | 443 | 445 | 442 | 442 | 21,000 |
1984/01/09 | 445 | 445 | 440 | 442 | 29,000 |
1984/01/07 | 440 | 442 | 440 | 442 | 7,000 |
1984/01/06 | 436 | 437 | 436 | 436 | 20,000 |
1984/01/05 | 436 | 436 | 435 | 436 | 7,000 |
1984/01/04 | 437 | 437 | 436 | 436 | 3,000 |