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
1992/12/30 1,000 1,010 994 994 156,000
1992/12/29 960 995 950 995 217,000
1992/12/28 960 960 949 950 82,000
1992/12/25 939 950 931 950 101,000
1992/12/24 979 980 949 949 53,000
1992/12/22 930 979 920 970 255,000
1992/12/21 930 940 925 940 61,000
1992/12/18 895 910 894 910 76,000
1992/12/17 900 900 883 885 22,000
1992/12/16 926 926 900 910 59,000
1992/12/15 909 930 906 927 134,000
1992/12/14 890 919 883 905 177,000
1992/12/11 883 889 883 883 58,000
1992/12/10 874 890 874 883 98,000
1992/12/09 874 875 860 860 26,000
1992/12/08 840 875 840 875 98,000
1992/12/07 840 845 836 836 32,000
1992/12/04 850 850 835 835 33,000
1992/12/03 811 860 810 860 61,000
1992/12/02 807 810 807 810 20,000
1992/12/01 811 820 810 815 6,000
1992/11/30 820 820 800 810 18,000
1992/11/27 820 820 808 810 46,000
1992/11/26 790 810 790 810 30,000
1992/11/25 790 790 780 790 4,000
1992/11/24 791 791 781 781 11,000
1992/11/20 771 771 771 771 1,000
1992/11/19 771 771 760 760 3,000
1992/11/18 740 781 740 781 23,000
1992/11/17 760 760 749 749 5,000
1992/11/16 763 763 763 763 1,000
1992/11/13 780 780 780 780 2,000
1992/11/12 773 780 771 780 8,000
1992/11/11 780 780 771 771 7,000
1992/11/10 780 780 774 776 10,000
1992/11/09 800 800 781 781 9,000
1992/11/06 811 811 801 801 3,000
1992/11/05 805 809 805 809 8,000
1992/11/04 807 816 806 816 6,000
1992/11/02 807 815 805 805 13,000
1992/10/30 809 819 806 806 7,000
1992/10/29 819 819 819 819 4,000
1992/10/28 817 817 805 805 8,000
1992/10/27 817 817 817 817 1,000
1992/10/23 817 817 805 805 9,000
1992/10/22 819 819 805 805 3,000
1992/10/21 805 820 805 820 4,000
1992/10/20 800 800 800 800 3,000
1992/10/19 820 820 818 819 17,000
1992/10/16 825 830 823 823 8,000
1992/10/15 824 824 820 820 3,000
1992/10/14 811 827 811 827 18,000
1992/10/13 815 815 800 802 18,000
1992/10/12 820 820 820 820 1,000
1992/10/09 801 820 800 820 15,000
1992/10/08 800 800 800 800 1,000
1992/10/07 790 820 790 820 14,000
1992/10/06 796 797 796 797 12,000
1992/10/05 802 802 796 800 7,000
1992/10/02 817 818 801 802 13,000
1992/10/01 840 840 838 838 3,000
1992/09/30 840 850 840 850 2,000
1992/09/29 845 845 840 840 41,000
1992/09/28 849 849 840 840 8,000
1992/09/25 850 860 840 840 42,000
1992/09/24 846 852 846 846 9,000
1992/09/22 845 855 845 845 19,000
1992/09/21 841 845 841 845 2,000
1992/09/18 862 862 840 840 18,000
1992/09/17 850 861 840 861 45,000
1992/09/16 866 870 850 850 57,000
1992/09/14 875 875 865 865 24,000
1992/09/11 880 880 865 865 82,000
1992/09/10 850 895 850 880 123,000
1992/09/09 830 840 830 840 16,000
1992/09/08 840 843 831 835 50,000
1992/09/07 832 845 831 844 86,000
1992/09/03 752 755 752 752 16,000
1992/09/02 800 800 775 780 30,000
1992/09/01 800 820 800 800 42,000
1992/08/31 819 820 810 820 28,000
1992/08/28 770 815 761 800 49,000
1992/08/27 735 760 725 750 45,000
1992/08/26 721 731 721 730 13,000
1992/08/25 740 740 711 720 16,000
1992/08/24 720 740 720 740 39,000
1992/08/21 679 700 679 700 20,000
1992/08/20 651 670 650 670 23,000
1992/08/19 650 650 635 635 9,000
1992/08/18 650 650 630 630 15,000
1992/08/17 642 650 642 650 5,000
1992/08/14 610 630 610 630 13,000
1992/08/13 610 629 610 615 27,000
1992/08/12 621 623 613 613 35,000
1992/08/11 640 640 620 621 24,000
1992/08/10 680 680 631 640 63,000
1992/08/07 700 701 670 680 30,000
1992/08/06 734 734 725 730 6,000
1992/08/05 735 735 729 729 10,000
1992/08/04 710 735 710 735 46,000
1992/08/03 710 710 700 710 19,000
1992/07/31 685 702 682 700 17,000
1992/07/30 700 700 680 680 43,000
1992/07/29 709 710 690 691 49,000
1992/07/28 740 740 710 710 19,000
1992/07/27 741 750 730 730 33,000
1992/07/24 760 760 730 731 18,000
1992/07/23 740 750 740 750 25,000
1992/07/22 790 790 760 760 7,000
1992/07/21 780 780 780 780 8,000
1992/07/20 802 802 780 780 9,000
1992/07/17 801 808 801 808 8,000
1992/07/16 810 810 802 802 3,000
1992/07/15 811 815 802 802 15,000
1992/07/14 810 820 810 811 13,000
1992/07/13 825 825 802 802 10,000
1992/07/10 830 830 825 825 6,000
1992/07/09 830 835 829 830 8,000
1992/07/08 835 839 835 839 22,000
1992/07/07 839 839 835 835 4,000
1992/07/06 850 850 840 840 8,000
1992/07/03 840 840 840 840 11,000
1992/07/02 800 820 800 820 15,000
1992/07/01 810 810 796 796 8,000
1992/06/30 790 791 780 790 16,000
1992/06/29 809 809 800 800 5,000
1992/06/26 803 810 790 800 44,000
1992/06/25 783 785 780 785 9,000
1992/06/24 790 790 785 785 9,000
1992/06/23 808 808 780 780 12,000
1992/06/22 810 810 810 810 1,000
1992/06/19 819 819 810 810 6,000
1992/06/18 830 830 814 820 15,000
1992/06/17 862 862 844 844 27,000
1992/06/16 860 879 860 870 22,000
1992/06/15 880 880 867 867 6,000
1992/06/12 860 865 860 861 15,000
1992/06/11 860 860 852 860 13,000
1992/06/10 860 861 860 861 11,000
1992/06/09 854 860 854 860 7,000
1992/06/08 855 855 850 850 11,000
1992/06/05 870 870 852 852 13,000
1992/06/04 863 871 863 870 9,000
1992/06/03 862 865 862 863 9,000
1992/06/02 860 861 860 860 11,000
1992/05/29 850 860 850 860 8,000
1992/05/28 845 848 821 821 16,000
1992/05/27 860 860 830 831 9,000
1992/05/26 850 850 825 825 10,000
1992/05/25 850 850 820 821 12,000
1992/05/22 881 881 850 850 11,000
1992/05/21 871 885 871 875 12,000
1992/05/20 875 881 865 879 11,000
1992/05/19 880 895 871 871 28,000
1992/05/18 871 890 871 880 8,000
1992/05/15 890 900 871 871 20,000
1992/05/14 900 905 890 905 12,000
1992/05/13 900 900 880 880 9,000
1992/05/12 900 940 900 910 31,000
1992/05/11 849 880 849 880 27,000
1992/05/08 860 860 840 850 16,000
1992/05/07 795 830 795 830 21,000
1992/05/06 770 800 770 795 13,000
1992/05/01 780 789 775 775 10,000
1992/04/30 788 788 780 784 10,000
1992/04/28 780 784 778 778 29,000
1992/04/27 771 780 770 779 24,000
1992/04/24 760 770 750 770 18,000
1992/04/23 736 755 736 750 74,000
1992/04/22 763 763 730 730 80,000
1992/04/21 801 801 770 780 179,000
1992/04/20 810 810 800 805 13,000
1992/04/17 813 820 800 820 27,000
1992/04/16 822 830 822 823 28,000
1992/04/15 800 819 800 812 23,000
1992/04/14 819 819 790 790 41,000
1992/04/13 791 821 791 820 7,000
1992/04/10 760 790 760 790 22,000
1992/04/09 756 780 755 770 24,000
1992/04/08 800 800 750 750 35,000
1992/04/07 870 870 820 820 19,000
1992/04/06 870 880 850 870 23,000
1992/04/03 880 880 846 870 30,000
1992/04/02 880 880 870 880 25,000
1992/04/01 955 955 915 915 25,000
1992/03/31 975 975 955 955 9,000
1992/03/30 966 966 965 965 4,000
1992/03/27 972 972 965 965 4,000
1992/03/26 961 963 961 962 9,000
1992/03/25 974 974 950 950 53,000
1992/03/24 1,010 1,010 985 985 19,000
1992/03/23 1,000 1,020 1,000 1,010 19,000
1992/03/19 985 1,010 985 1,010 54,000
1992/03/18 992 992 980 985 104,000
1992/03/17 995 1,000 985 990 21,000
1992/03/16 1,020 1,030 995 995 43,000
1992/03/13 1,000 1,030 1,000 1,010 36,000
1992/03/12 1,000 1,000 991 991 19,000
1992/03/11 999 1,000 999 1,000 12,000
1992/03/10 1,010 1,010 1,000 1,000 17,000
1992/03/09 1,030 1,030 1,030 1,030 11,000
1992/03/06 1,040 1,060 1,030 1,030 12,000
1992/03/05 1,030 1,060 1,020 1,040 20,000
1992/03/04 1,050 1,060 1,040 1,040 18,000
1992/03/03 1,050 1,100 1,050 1,090 61,000
1992/03/02 995 1,050 990 1,050 46,000
1992/02/28 991 1,000 991 995 36,000
1992/02/27 1,000 1,020 1,000 1,000 21,000
1992/02/26 994 1,020 994 1,020 8,000
1992/02/25 991 991 990 990 11,000
1992/02/24 1,000 1,000 991 991 22,000
1992/02/21 1,010 1,010 990 990 24,000
1992/02/20 1,000 1,000 1,000 1,000 19,000
1992/02/19 1,010 1,020 1,000 1,020 6,000
1992/02/18 1,000 1,020 1,000 1,000 7,000
1992/02/17 1,000 1,000 990 990 13,000
1992/02/14 1,030 1,030 1,010 1,010 13,000
1992/02/13 1,030 1,030 1,030 1,030 3,000
1992/02/12 1,020 1,040 1,020 1,040 24,000
1992/02/10 1,010 1,030 1,010 1,020 8,000
1992/02/07 1,050 1,050 1,000 1,000 50,000
1992/02/06 1,090 1,090 1,050 1,050 38,000
1992/02/05 1,060 1,070 1,040 1,070 39,000
1992/02/04 1,020 1,060 1,020 1,060 21,000
1992/02/03 1,030 1,040 1,020 1,020 25,000
1992/01/31 985 1,000 985 990 74,000
1992/01/30 980 985 980 985 32,000
1992/01/29 1,000 1,020 988 988 22,000
1992/01/28 992 1,000 991 991 9,000
1992/01/27 1,020 1,020 982 982 16,000
1992/01/24 1,040 1,050 1,020 1,020 11,000
1992/01/23 1,000 1,040 1,000 1,030 43,000
1992/01/22 955 981 955 981 15,000
1992/01/21 950 959 945 945 45,000
1992/01/20 975 975 945 950 38,000
1992/01/17 985 985 948 970 89,000
1992/01/16 1,060 1,070 980 980 63,000
1992/01/14 1,080 1,080 1,060 1,060 23,000
1992/01/13 1,100 1,100 1,070 1,080 49,000
1992/01/10 1,120 1,120 1,090 1,100 38,000
1992/01/09 1,090 1,100 1,090 1,100 9,000
1992/01/08 1,140 1,150 1,080 1,080 43,000
1992/01/07 1,120 1,160 1,120 1,120 54,000
1992/01/06 1,100 1,100 1,090 1,100 16,000

このページの先頭へ