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
1989/12/29 2,490 2,570 2,490 2,570 17,000
1989/12/28 2,530 2,550 2,510 2,540 43,000
1989/12/27 2,530 2,550 2,500 2,500 50,000
1989/12/26 2,540 2,590 2,490 2,490 58,000
1989/12/25 2,600 2,600 2,550 2,590 31,000
1989/12/22 2,600 2,600 2,590 2,600 13,000
1989/12/21 2,600 2,610 2,600 2,600 24,000
1989/12/20 2,620 2,650 2,600 2,640 71,000
1989/12/19 2,630 2,690 2,630 2,650 53,000
1989/12/18 2,660 2,700 2,650 2,660 96,000
1989/12/15 2,650 2,690 2,650 2,660 38,000
1989/12/14 2,690 2,690 2,670 2,670 47,000
1989/12/13 2,690 2,700 2,680 2,680 47,000
1989/12/12 2,710 2,710 2,690 2,690 116,000
1989/12/11 2,700 2,710 2,690 2,710 100,000
1989/12/08 2,670 2,700 2,670 2,690 161,000
1989/12/07 2,660 2,700 2,660 2,670 55,000
1989/12/06 2,680 2,700 2,670 2,670 98,000
1989/12/05 2,700 2,720 2,660 2,700 94,000
1989/12/04 2,730 2,730 2,650 2,650 164,000
1989/12/01 2,600 2,730 2,600 2,700 283,000
1989/11/30 2,570 2,600 2,550 2,600 51,000
1989/11/29 2,500 2,560 2,500 2,560 47,000
1989/11/28 2,540 2,540 2,500 2,540 49,000
1989/11/27 2,540 2,560 2,480 2,540 15,000
1989/11/24 2,490 2,540 2,450 2,540 78,000
1989/11/22 2,450 2,530 2,440 2,440 112,000
1989/11/21 2,450 2,470 2,450 2,460 27,000
1989/11/20 2,460 2,460 2,460 2,460 22,000
1989/11/17 2,460 2,500 2,430 2,500 74,000
1989/11/16 2,480 2,500 2,440 2,500 63,000
1989/11/15 2,520 2,550 2,520 2,520 47,000
1989/11/14 2,600 2,600 2,520 2,520 43,000
1989/11/13 2,540 2,610 2,540 2,610 51,000
1989/11/10 2,580 2,620 2,580 2,580 36,000
1989/11/09 2,660 2,660 2,550 2,570 23,000
1989/11/08 2,650 2,700 2,620 2,700 29,000
1989/11/07 2,610 2,650 2,610 2,650 45,000
1989/11/06 2,690 2,690 2,640 2,650 20,000
1989/11/02 2,700 2,710 2,670 2,700 165,000
1989/11/01 2,700 2,740 2,690 2,710 106,000
1989/10/31 2,730 2,780 2,720 2,720 255,000
1989/10/30 2,730 2,740 2,690 2,690 261,000
1989/10/27 2,660 2,760 2,630 2,750 399,000
1989/10/26 2,570 2,720 2,570 2,700 118,000
1989/10/25 2,620 2,640 2,600 2,600 79,000
1989/10/24 2,670 2,680 2,630 2,660 39,000
1989/10/23 2,700 2,700 2,640 2,680 110,000
1989/10/20 2,680 2,690 2,630 2,690 183,000
1989/10/19 2,650 2,680 2,630 2,680 97,000
1989/10/18 2,690 2,700 2,620 2,670 147,000
1989/10/17 2,740 2,740 2,680 2,690 119,000
1989/10/16 2,690 2,710 2,650 2,710 126,000
1989/10/13 2,730 2,800 2,710 2,770 434,000
1989/10/12 2,750 2,750 2,660 2,690 113,000
1989/10/11 2,750 2,760 2,710 2,750 245,000
1989/10/09 2,840 2,840 2,670 2,790 116,000
1989/10/06 2,790 2,800 2,720 2,800 126,000
1989/10/05 2,860 2,860 2,770 2,830 631,000
1989/10/04 2,790 2,890 2,750 2,840 1,972,000
1989/10/03 2,690 2,750 2,670 2,750 1,130,000
1989/10/02 2,660 2,710 2,610 2,660 461,000
1989/09/29 2,600 2,720 2,600 2,660 2,616,000
1989/09/28 2,570 2,570 2,540 2,570 201,000
1989/09/27 2,570 2,570 2,520 2,570 145,000
1989/09/26 2,570 2,590 2,530 2,570 379,000
1989/09/25 2,580 2,580 2,510 2,580 60,000
1989/09/22 2,590 2,640 2,500 2,500 1,239,000
1989/09/21 2,460 2,580 2,430 2,580 494,000
1989/09/20 2,470 2,470 2,430 2,470 25,000
1989/09/19 2,490 2,490 2,420 2,490 109,000
1989/09/18 2,500 2,530 2,500 2,500 38,000
1989/09/14 2,520 2,580 2,500 2,570 131,000
1989/09/13 2,510 2,560 2,510 2,540 75,000
1989/09/12 2,520 2,590 2,500 2,590 75,000
1989/09/11 2,600 2,640 2,540 2,540 297,000
1989/09/08 2,500 2,620 2,500 2,620 321,000
1989/09/07 2,540 2,560 2,450 2,500 171,000
1989/09/06 2,640 2,660 2,550 2,560 711,000
1989/09/05 2,560 2,670 2,530 2,630 902,000
1989/09/04 2,610 2,620 2,560 2,600 186,000
1989/09/01 2,570 2,650 2,560 2,630 1,384,000
1989/08/31 2,560 2,570 2,460 2,570 446,000
1989/08/30 2,550 2,560 2,520 2,560 296,000
1989/08/29 2,420 2,600 2,420 2,500 685,000
1989/08/28 2,560 2,560 2,440 2,450 479,000
1989/08/25 2,560 2,630 2,530 2,530 2,400,000
1989/08/24 2,480 2,580 2,450 2,580 1,334,000
1989/08/23 2,450 2,490 2,430 2,470 902,000
1989/08/22 2,390 2,460 2,360 2,430 588,000
1989/08/21 2,310 2,410 2,310 2,390 242,000
1989/08/18 2,300 2,320 2,230 2,320 232,000
1989/08/17 2,370 2,390 2,310 2,340 189,000
1989/08/16 2,430 2,440 2,380 2,410 676,000
1989/08/15 2,290 2,440 2,280 2,430 1,538,000
1989/08/14 2,130 2,310 2,110 2,300 584,000
1989/08/11 2,080 2,130 2,040 2,130 193,000
1989/08/10 1,990 2,060 1,990 2,060 119,000
1989/08/09 1,970 2,000 1,930 1,990 28,000
1989/08/08 1,970 1,970 1,950 1,970 20,000
1989/08/07 1,940 1,990 1,940 1,970 12,000
1989/08/04 1,950 1,950 1,950 1,950 4,000
1989/08/03 1,980 1,990 1,950 1,950 11,000
1989/08/02 1,970 1,990 1,960 1,970 12,000
1989/08/01 1,970 1,980 1,970 1,980 22,000
1989/07/31 1,970 1,990 1,970 1,990 13,000
1989/07/28 1,980 1,980 1,950 1,970 19,000
1989/07/27 1,990 1,990 1,950 1,950 24,000
1989/07/26 1,990 1,990 1,980 1,990 13,000
1989/07/25 1,990 2,000 1,980 1,980 7,000
1989/07/24 1,940 2,000 1,940 2,000 9,000
1989/07/21 1,920 2,000 1,920 2,000 27,000
1989/07/20 1,920 2,000 1,920 2,000 30,000
1989/07/19 1,940 1,940 1,910 1,910 22,000
1989/07/18 1,950 1,950 1,910 1,910 7,000
1989/07/17 1,980 1,980 1,950 1,950 15,000
1989/07/14 2,020 2,020 1,980 1,980 12,000
1989/07/13 2,000 2,000 1,930 2,000 62,000
1989/07/12 2,070 2,070 2,000 2,000 60,000
1989/07/11 2,120 2,120 2,040 2,070 99,000
1989/07/10 2,160 2,180 2,100 2,120 332,000
1989/07/07 2,020 2,170 2,020 2,130 327,000
1989/07/06 1,940 2,010 1,940 2,000 220,000
1989/07/05 1,920 1,940 1,920 1,920 14,000
1989/07/04 1,910 1,910 1,900 1,900 27,000
1989/07/03 1,880 1,900 1,880 1,900 12,000
1989/06/30 1,870 1,880 1,870 1,880 8,000
1989/06/29 1,920 1,950 1,880 1,880 11,000
1989/06/28 1,960 1,960 1,930 1,950 89,000
1989/06/27 1,970 1,970 1,940 1,940 108,000
1989/06/26 1,890 1,900 1,880 1,880 13,000
1989/06/23 1,850 1,870 1,850 1,860 32,000
1989/06/22 1,850 1,850 1,810 1,810 55,000
1989/06/21 1,850 1,860 1,830 1,850 58,000
1989/06/20 1,860 1,860 1,850 1,850 2,000
1989/06/19 1,860 1,860 1,860 1,860 5,000
1989/06/16 1,900 1,900 1,880 1,880 8,000
1989/06/15 1,880 1,880 1,880 1,880 2,000
1989/06/14 1,930 1,930 1,920 1,930 8,000
1989/06/13 1,930 1,930 1,930 1,930 21,000
1989/06/12 1,970 1,970 1,910 1,910 52,000
1989/06/09 1,950 1,970 1,950 1,970 19,000
1989/06/08 1,950 1,950 1,950 1,950 7,000
1989/06/07 1,970 1,970 1,950 1,950 14,000
1989/06/06 1,970 1,990 1,970 1,970 38,000
1989/06/05 1,970 2,000 1,970 2,000 77,000
1989/06/02 1,950 1,970 1,950 1,970 39,000
1989/06/01 2,020 2,020 1,920 1,950 43,000
1989/05/31 1,900 2,020 1,900 2,020 68,000
1989/05/30 1,870 1,900 1,870 1,900 76,000
1989/05/29 1,860 1,870 1,860 1,870 39,000
1989/05/26 1,860 1,860 1,850 1,850 38,000
1989/05/25 1,860 1,860 1,850 1,850 54,000
1989/05/24 1,860 1,860 1,850 1,860 35,000
1989/05/23 1,860 1,860 1,850 1,860 42,000
1989/05/22 1,870 1,870 1,860 1,860 25,000
1989/05/19 1,860 1,870 1,860 1,870 35,000
1989/05/18 1,870 1,870 1,850 1,860 52,000
1989/05/17 1,880 1,880 1,870 1,870 21,000
1989/05/16 1,870 1,870 1,870 1,870 6,000
1989/05/15 1,880 1,880 1,870 1,870 31,000
1989/05/12 1,900 1,900 1,880 1,880 20,000
1989/05/11 1,900 1,900 1,880 1,900 10,000
1989/05/09 1,900 1,900 1,900 1,900 33,000
1989/05/08 1,920 1,920 1,880 1,880 43,000
1989/05/02 1,900 1,910 1,880 1,900 28,000
1989/04/28 1,910 1,910 1,880 1,880 31,000
1989/04/27 1,900 1,910 1,900 1,900 31,000
1989/04/26 1,860 1,900 1,860 1,880 39,000
1989/04/25 1,850 1,870 1,850 1,870 22,000
1989/04/24 1,880 1,880 1,850 1,850 20,000
1989/04/21 1,880 1,900 1,880 1,900 31,000
1989/04/20 1,890 1,890 1,880 1,880 12,000
1989/04/19 1,900 1,910 1,900 1,910 20,000
1989/04/18 1,900 1,900 1,900 1,900 9,000
1989/04/17 1,940 1,940 1,920 1,920 7,000
1989/04/14 1,890 1,900 1,890 1,890 15,000
1989/04/13 1,900 1,900 1,880 1,890 8,000
1989/04/12 1,920 1,920 1,890 1,890 17,000
1989/04/11 1,900 1,900 1,890 1,890 27,000
1989/04/10 1,930 1,930 1,910 1,910 10,000
1989/04/07 1,900 1,930 1,900 1,910 36,000
1989/04/06 1,900 1,930 1,900 1,930 40,000
1989/04/05 1,950 1,950 1,900 1,900 15,000
1989/04/04 1,910 1,940 1,900 1,930 126,000
1989/04/03 1,960 1,960 1,900 1,930 55,000
1989/03/31 1,950 1,950 1,950 1,950 15,000
1989/03/30 1,940 1,950 1,940 1,950 6,000
1989/03/29 1,910 1,950 1,910 1,930 12,000
1989/03/28 2,000 2,000 1,900 1,900 21,000
1989/03/27 1,980 2,000 1,980 2,000 20,000
1989/03/24 2,000 2,030 2,000 2,030 38,000
1989/03/23 1,940 2,000 1,940 1,970 15,000
1989/03/22 1,980 1,980 1,940 1,940 15,000
1989/03/20 2,020 2,040 1,980 1,980 21,000
1989/03/17 2,070 2,070 1,990 1,990 43,000
1989/03/16 2,000 2,050 1,980 2,050 27,000
1989/03/15 2,090 2,090 1,970 1,990 41,000
1989/03/14 2,090 2,090 2,050 2,050 29,000
1989/03/13 2,050 2,100 2,050 2,070 23,000
1989/03/10 2,080 2,100 2,080 2,090 36,000
1989/03/09 2,100 2,100 2,030 2,100 48,000
1989/03/08 2,100 2,130 2,100 2,100 58,000
1989/03/07 2,130 2,160 2,030 2,100 105,000
1989/03/06 2,160 2,180 2,140 2,150 73,000
1989/03/03 2,140 2,200 2,130 2,140 229,000
1989/03/02 2,060 2,100 2,060 2,100 128,000
1989/03/01 2,050 2,060 2,010 2,050 70,000
1989/02/28 1,990 2,020 1,960 2,010 66,000
1989/02/27 1,940 2,000 1,940 2,000 54,000
1989/02/23 1,900 1,950 1,900 1,920 35,000
1989/02/22 1,850 1,860 1,850 1,860 22,000
1989/02/21 1,920 1,920 1,870 1,870 18,000
1989/02/20 1,850 1,910 1,850 1,910 21,000
1989/02/17 1,830 1,890 1,830 1,850 13,000
1989/02/16 1,840 1,860 1,830 1,840 47,000
1989/02/15 1,860 1,870 1,840 1,840 42,000
1989/02/14 1,890 1,890 1,850 1,890 26,000
1989/02/13 1,910 1,930 1,900 1,900 22,000
1989/02/10 1,930 1,930 1,910 1,910 49,000
1989/02/09 1,920 1,930 1,910 1,930 36,000
1989/02/08 1,910 1,930 1,910 1,910 42,000
1989/02/07 1,920 1,930 1,910 1,910 11,000
1989/02/06 1,940 1,940 1,910 1,910 17,000
1989/02/03 1,930 1,940 1,930 1,940 32,000
1989/02/02 1,930 1,950 1,920 1,930 28,000
1989/02/01 1,930 1,960 1,930 1,930 49,000
1989/01/31 1,950 1,960 1,930 1,930 32,000
1989/01/30 1,930 1,950 1,930 1,950 43,000
1989/01/28 1,950 1,950 1,930 1,930 40,000
1989/01/27 1,950 1,950 1,940 1,950 61,000
1989/01/26 1,950 1,960 1,940 1,950 41,000
1989/01/25 1,940 1,970 1,930 1,930 32,000
1989/01/24 1,960 1,970 1,920 1,920 19,000
1989/01/23 1,950 1,970 1,950 1,960 12,000
1989/01/20 1,940 1,970 1,940 1,950 42,000
1989/01/19 1,980 1,980 1,940 1,940 38,000
1989/01/18 1,950 1,980 1,950 1,950 21,000
1989/01/17 1,980 1,980 1,950 1,950 21,000
1989/01/13 1,990 1,990 1,950 1,980 16,000
1989/01/12 1,940 1,970 1,940 1,970 23,000
1989/01/11 1,940 1,980 1,940 1,970 42,000
1989/01/10 1,940 1,940 1,940 1,940 10,000
1989/01/09 1,940 1,990 1,910 1,990 29,000
1989/01/06 1,960 1,960 1,950 1,960 14,000
1989/01/05 1,970 1,990 1,960 1,960 30,000
1989/01/04 1,970 1,990 1,960 1,960 4,000

このページの先頭へ