日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1987/12/28 2,390 2,390 2,300 2,360 742,000
1987/12/26 2,240 2,310 2,220 2,310 115,000
1987/12/25 2,170 2,270 2,150 2,200 113,000
1987/12/24 2,270 2,280 2,100 2,180 237,000
1987/12/23 2,290 2,300 2,250 2,260 89,000
1987/12/22 2,330 2,340 2,250 2,250 108,000
1987/12/21 2,330 2,400 2,330 2,330 34,000
1987/12/18 2,410 2,410 2,280 2,300 123,000
1987/12/17 2,290 2,370 2,270 2,370 95,000
1987/12/16 2,300 2,340 2,250 2,250 50,000
1987/12/15 2,310 2,370 2,280 2,280 61,000
1987/12/14 2,350 2,350 2,210 2,210 96,000
1987/12/11 2,390 2,390 2,300 2,320 59,000
1987/12/10 2,380 2,430 2,280 2,290 79,000
1987/12/09 2,370 2,450 2,370 2,390 79,000
1987/12/08 2,390 2,390 2,280 2,340 134,000
1987/12/07 2,300 2,470 2,300 2,350 110,000
1987/12/05 2,350 2,370 2,290 2,290 63,000
1987/12/04 2,400 2,450 2,380 2,380 64,000
1987/12/03 2,460 2,470 2,380 2,400 50,000
1987/12/02 2,510 2,510 2,400 2,450 33,000
1987/12/01 2,450 2,500 2,390 2,390 78,000
1987/11/30 2,600 2,640 2,530 2,530 96,000
1987/11/28 2,660 2,700 2,610 2,680 81,000
1987/11/27 2,750 2,780 2,650 2,700 657,000
1987/11/26 2,650 2,760 2,610 2,670 636,000
1987/11/25 2,180 2,590 2,180 2,590 317,000
1987/11/24 2,200 2,200 2,080 2,190 144,000
1987/11/20 2,250 2,250 2,190 2,200 57,000
1987/11/19 2,270 2,300 2,240 2,240 19,000
1987/11/18 2,230 2,270 2,210 2,270 47,000
1987/11/17 2,300 2,300 2,230 2,230 24,000
1987/11/16 2,310 2,310 2,220 2,260 56,000
1987/11/13 2,360 2,360 2,300 2,320 36,000
1987/11/12 2,340 2,370 2,240 2,320 36,000
1987/11/11 2,350 2,350 2,190 2,220 33,000
1987/11/10 2,450 2,450 2,310 2,310 42,000
1987/11/09 2,520 2,550 2,410 2,410 76,000
1987/11/07 2,370 2,500 2,360 2,500 52,000
1987/11/06 2,320 2,390 2,310 2,380 49,000
1987/11/05 2,410 2,420 2,300 2,320 60,000
1987/11/04 2,440 2,440 2,400 2,410 56,000
1987/11/02 2,500 2,500 2,420 2,480 43,000
1987/10/31 2,410 2,500 2,400 2,500 59,000
1987/10/30 2,430 2,500 2,400 2,500 44,000
1987/10/29 2,440 2,500 2,400 2,400 85,000
1987/10/28 2,500 2,540 2,470 2,470 63,000
1987/10/27 2,400 2,500 2,400 2,430 150,000
1987/10/26 2,600 2,630 2,360 2,410 108,000
1987/10/24 2,550 2,640 2,530 2,600 99,000
1987/10/23 2,650 2,650 2,560 2,590 139,000
1987/10/22 2,630 2,700 2,600 2,670 161,000
1987/10/21 2,700 2,700 2,560 2,600 216,000
1987/10/20 2,440 2,440 2,410 2,410 116,000
1987/10/19 2,630 2,720 2,590 2,720 277,000
1987/10/16 2,700 2,700 2,590 2,590 205,000
1987/10/15 2,670 2,730 2,640 2,670 248,000
1987/10/14 2,710 2,730 2,630 2,630 267,000
1987/10/13 2,680 2,760 2,680 2,700 394,000
1987/10/12 2,620 2,700 2,600 2,600 452,000
1987/10/09 2,750 2,760 2,550 2,580 627,000
1987/10/08 2,820 2,840 2,730 2,760 331,000
1987/10/07 2,760 2,900 2,750 2,780 591,000
1987/10/06 2,690 2,990 2,690 2,800 1,059,000
1987/10/05 2,850 2,850 2,660 2,700 963,000
1987/10/03 2,950 2,990 2,850 2,850 683,000
1987/10/02 3,000 3,060 2,880 2,950 2,097,000
1987/10/01 2,950 2,970 2,890 2,950 2,942,000
1987/09/30 2,430 2,590 2,420 2,590 803,000
1987/09/29 2,100 2,220 2,100 2,190 131,000
1987/09/28 1,980 2,070 1,980 2,040 45,000
1987/09/26 2,010 2,010 1,970 1,970 42,000
1987/09/25 2,000 2,060 1,980 2,050 68,000
1987/09/24 2,050 2,050 1,980 1,980 29,000
1987/09/22 2,040 2,050 2,000 2,050 49,000
1987/09/21 1,990 2,010 1,980 2,000 45,000
1987/09/18 2,100 2,110 1,980 1,990 90,000
1987/09/17 2,170 2,170 2,130 2,130 58,000
1987/09/16 2,210 2,210 2,170 2,170 39,000
1987/09/14 2,210 2,210 2,170 2,170 30,000
1987/09/11 2,260 2,260 2,200 2,230 178,000
1987/09/10 2,260 2,280 2,240 2,270 34,000
1987/09/09 2,270 2,300 2,240 2,240 34,000
1987/09/08 2,280 2,300 2,250 2,250 44,000
1987/09/07 2,320 2,320 2,280 2,300 41,000
1987/09/05 2,320 2,320 2,300 2,310 47,000
1987/09/04 2,310 2,330 2,310 2,310 133,000
1987/09/03 2,310 2,340 2,300 2,300 90,000
1987/09/02 2,330 2,340 2,290 2,300 86,000
1987/09/01 2,360 2,360 2,280 2,320 91,000
1987/08/31 2,300 2,450 2,300 2,430 61,000
1987/08/29 2,320 2,330 2,280 2,280 42,000
1987/08/28 2,420 2,420 2,300 2,310 64,000
1987/08/27 2,400 2,400 2,310 2,380 43,000
1987/08/26 2,320 2,450 2,320 2,380 61,000
1987/08/25 2,370 2,380 2,330 2,330 81,000
1987/08/24 2,390 2,390 2,250 2,250 130,000
1987/08/22 2,340 2,390 2,320 2,350 76,000
1987/08/21 2,420 2,420 2,370 2,370 36,000
1987/08/20 2,400 2,410 2,360 2,390 62,000
1987/08/19 2,470 2,470 2,400 2,400 39,000
1987/08/18 2,500 2,500 2,470 2,470 30,000
1987/08/17 2,500 2,550 2,470 2,540 132,000
1987/08/14 2,490 2,550 2,460 2,460 31,000
1987/08/13 2,460 2,550 2,460 2,550 35,000
1987/08/12 2,450 2,500 2,400 2,500 42,000
1987/08/11 2,540 2,540 2,380 2,450 47,000
1987/08/10 2,640 2,660 2,500 2,500 87,000
1987/08/07 2,380 2,600 2,380 2,600 254,000
1987/08/06 2,390 2,540 2,350 2,350 135,000
1987/08/05 2,280 2,390 2,260 2,350 134,000
1987/08/04 2,360 2,380 2,250 2,250 59,000
1987/08/03 2,390 2,390 2,350 2,390 30,000
1987/08/01 2,400 2,460 2,390 2,390 114,000
1987/07/31 2,500 2,510 2,360 2,360 145,000
1987/07/30 2,510 2,520 2,390 2,450 80,000
1987/07/29 2,530 2,620 2,470 2,500 216,000
1987/07/28 2,600 2,600 2,530 2,530 88,000
1987/07/27 2,600 2,650 2,530 2,640 80,000
1987/07/25 2,690 2,690 2,600 2,600 60,000
1987/07/24 2,650 2,660 2,610 2,650 100,000
1987/07/23 2,740 2,740 2,610 2,610 87,000
1987/07/22 2,700 2,810 2,600 2,600 325,000
1987/07/21 2,490 2,740 2,490 2,700 212,000
1987/07/20 2,600 2,610 2,510 2,570 111,000
1987/07/17 2,730 2,730 2,560 2,560 474,000
1987/07/16 2,840 2,850 2,730 2,770 543,000
1987/07/15 2,830 2,910 2,760 2,870 1,277,000
1987/07/14 2,810 2,920 2,720 2,810 2,044,000
1987/07/13 2,720 2,820 2,630 2,770 2,593,000
1987/07/10 2,440 2,700 2,430 2,600 1,955,000
1987/07/09 2,300 2,430 2,300 2,410 273,000
1987/07/08 2,390 2,420 2,270 2,290 69,000
1987/07/07 2,470 2,480 2,380 2,390 257,000
1987/07/06 2,300 2,470 2,280 2,450 719,000
1987/07/04 2,170 2,390 2,110 2,390 222,000
1987/07/03 2,260 2,290 2,200 2,210 135,000
1987/07/02 2,310 2,320 2,250 2,300 121,000
1987/07/01 2,320 2,350 2,300 2,310 151,000
1987/06/30 2,420 2,420 2,250 2,280 136,000
1987/06/29 2,420 2,460 2,380 2,380 302,000
1987/06/27 2,450 2,450 2,350 2,360 239,000
1987/06/26 2,410 2,440 2,390 2,410 353,000
1987/06/25 2,270 2,450 2,270 2,440 476,000
1987/06/24 2,360 2,390 2,300 2,300 167,000
1987/06/23 2,350 2,430 2,330 2,400 323,000
1987/06/22 2,490 2,490 2,400 2,400 589,000
1987/06/19 2,500 2,520 2,380 2,450 1,354,000
1987/06/18 2,450 2,450 2,300 2,440 634,000
1987/06/17 2,480 2,530 2,360 2,520 3,387,000
1987/06/16 2,110 2,450 2,110 2,440 1,152,000
1987/06/15 2,200 2,210 2,050 2,090 634,000
1987/06/12 2,280 2,360 2,210 2,280 901,000
1987/06/11 2,390 2,480 2,320 2,400 1,283,000
1987/06/10 2,360 2,510 2,320 2,350 3,477,000
1987/06/09 2,020 2,200 2,010 2,200 3,032,000
1987/06/08 1,810 2,020 1,750 2,020 1,844,000
1987/06/06 1,920 1,920 1,810 1,840 954,000
1987/06/05 1,910 2,040 1,850 1,890 3,590,000
1987/06/04 1,550 1,820 1,540 1,820 5,377,000
1987/06/03 1,470 1,540 1,430 1,520 4,542,000
1987/06/02 1,170 1,390 1,160 1,390 4,107,000
1987/06/01 1,050 1,190 1,040 1,190 932,000
1987/05/30 990 1,030 990 1,030 169,000
1987/05/29 990 990 980 980 81,000
1987/05/28 971 985 971 985 66,000
1987/05/27 960 966 950 962 19,000
1987/05/26 980 980 965 965 56,000
1987/05/25 970 991 970 990 69,000
1987/05/23 947 960 945 960 44,000
1987/05/22 943 950 940 941 47,000
1987/05/21 943 943 940 940 19,000
1987/05/20 955 960 940 943 26,000
1987/05/19 952 960 940 960 39,000
1987/05/18 963 963 953 953 35,000
1987/05/15 960 960 950 953 72,000
1987/05/14 960 965 952 955 22,000
1987/05/13 970 970 957 965 33,000
1987/05/12 961 962 950 960 27,000
1987/05/11 961 975 950 950 33,000
1987/05/08 985 985 950 951 72,000
1987/05/07 964 965 958 958 13,000
1987/05/06 985 985 956 960 70,000
1987/05/02 951 951 951 951 3,000
1987/05/01 951 960 940 940 26,000
1987/04/30 955 955 931 935 32,000
1987/04/28 979 979 979 979 1,000
1987/04/27 988 988 980 980 17,000
1987/04/25 987 990 984 988 21,000
1987/04/24 995 1,000 970 970 126,000
1987/04/23 950 1,000 950 993 76,000
1987/04/22 940 951 935 949 45,000
1987/04/21 965 965 940 940 32,000
1987/04/20 971 976 950 955 26,000
1987/04/17 926 965 925 965 49,000
1987/04/16 942 947 924 924 40,000
1987/04/15 955 960 941 941 42,000
1987/04/14 965 966 956 956 34,000
1987/04/13 965 969 965 965 21,000
1987/04/10 978 978 965 965 25,000
1987/04/09 970 980 967 980 16,000
1987/04/08 960 975 960 970 64,000
1987/04/07 973 973 958 960 37,000
1987/04/06 977 980 975 979 18,000
1987/04/04 965 970 955 958 26,000
1987/04/03 980 980 950 955 34,000
1987/04/02 955 970 950 970 55,000
1987/04/01 961 971 955 955 65,000
1987/03/31 950 961 950 961 19,000
1987/03/30 987 988 955 955 26,000
1987/03/28 1,010 1,010 991 991 39,000
1987/03/27 970 981 970 979 27,000
1987/03/26 970 976 955 976 64,000
1987/03/25 970 975 968 970 35,000
1987/03/24 971 1,000 971 971 36,000
1987/03/23 967 970 940 970 48,000
1987/03/20 966 985 966 967 40,000
1987/03/19 975 990 966 970 91,000
1987/03/18 986 999 965 970 79,000
1987/03/17 996 1,000 991 991 38,000
1987/03/16 989 1,000 985 1,000 37,000
1987/03/13 1,000 1,000 979 999 84,000
1987/03/12 1,030 1,030 1,000 1,010 24,000
1987/03/11 1,060 1,060 1,030 1,030 42,000
1987/03/10 1,050 1,050 1,030 1,030 58,000
1987/03/09 1,060 1,070 1,020 1,030 59,000
1987/03/07 1,060 1,070 1,050 1,050 65,000
1987/03/06 1,110 1,120 1,050 1,050 249,000
1987/03/05 1,020 1,160 1,010 1,100 598,000
1987/03/04 1,010 1,020 999 1,010 67,000
1987/03/03 1,030 1,040 1,010 1,020 49,000
1987/03/02 1,040 1,040 1,000 1,040 156,000
1987/02/28 991 1,050 991 1,000 113,000
1987/02/27 1,000 1,010 990 990 69,000
1987/02/26 1,030 1,030 1,000 1,010 111,000
1987/02/25 940 971 940 971 53,000
1987/02/24 981 981 946 946 47,000
1987/02/23 997 998 980 980 33,000
1987/02/20 1,020 1,020 990 992 71,000
1987/02/19 1,060 1,080 1,010 1,020 178,000
1987/02/18 985 1,050 977 1,050 410,000
1987/02/17 970 980 951 960 33,000
1987/02/16 988 995 970 970 58,000
1987/02/13 998 999 970 988 112,000
1987/02/12 980 1,000 976 994 171,000
1987/02/10 950 975 950 970 75,000
1987/02/09 918 920 918 920 7,000
1987/02/07 920 920 910 910 36,000
1987/02/06 921 921 911 911 45,000
1987/02/05 910 920 910 920 36,000
1987/02/04 950 950 920 920 35,000
1987/02/03 950 960 945 945 44,000
1987/02/02 942 950 940 950 31,000
1987/01/31 933 942 933 941 8,000
1987/01/30 950 950 931 931 25,000
1987/01/29 959 960 945 950 23,000
1987/01/28 960 971 960 960 41,000
1987/01/27 980 990 955 985 46,000
1987/01/26 981 984 980 980 22,000
1987/01/24 977 990 966 980 30,000
1987/01/23 940 967 940 967 60,000
1987/01/22 931 940 926 935 34,000
1987/01/21 931 932 910 930 45,000
1987/01/20 950 950 940 941 16,000
1987/01/19 960 970 950 950 32,000
1987/01/16 990 990 960 960 24,000
1987/01/14 975 990 975 990 28,000
1987/01/13 1,010 1,010 980 980 42,000
1987/01/12 1,010 1,020 995 1,020 97,000
1987/01/09 1,010 1,020 989 1,000 237,000
1987/01/08 979 1,020 970 1,020 245,000
1987/01/07 900 950 900 950 52,000
1987/01/06 880 900 880 899 36,000
1987/01/05 880 881 870 870 13,000

このページの先頭へ