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
1993/12/30 892 892 892 892 11,000
1993/12/29 919 919 910 910 12,000
1993/12/28 900 910 900 910 6,000
1993/12/27 892 892 892 892 10,000
1993/12/24 930 930 920 920 19,000
1993/12/22 925 925 925 925 15,000
1993/12/21 931 931 921 926 6,000
1993/12/20 931 941 921 921 12,000
1993/12/17 931 931 920 921 17,000
1993/12/16 949 950 945 950 13,000
1993/12/15 960 960 950 950 12,000
1993/12/14 945 959 945 959 20,000
1993/12/13 945 946 945 945 27,000
1993/12/10 938 950 938 945 17,000
1993/12/09 951 957 951 957 25,000
1993/12/08 950 950 940 940 31,000
1993/12/07 937 956 937 950 32,000
1993/12/06 954 954 947 947 9,000
1993/12/03 965 965 955 955 13,000
1993/12/02 920 955 915 955 24,000
1993/11/30 865 870 840 850 41,000
1993/11/26 972 975 930 930 22,000
1993/11/25 961 976 961 976 31,000
1993/11/24 990 990 975 975 23,000
1993/11/22 1,030 1,030 980 980 26,000
1993/11/19 1,020 1,030 1,010 1,030 27,000
1993/11/18 970 1,000 970 980 18,000
1993/11/17 989 989 980 980 7,000
1993/11/16 980 981 980 980 3,000
1993/11/15 990 990 970 970 9,000
1993/11/12 977 990 977 990 12,000
1993/11/11 968 980 968 970 16,000
1993/11/10 970 978 960 978 30,000
1993/11/09 1,000 1,000 970 980 39,000
1993/11/08 1,000 1,000 1,000 1,000 14,000
1993/11/05 1,010 1,030 1,000 1,010 34,000
1993/11/04 1,060 1,070 1,030 1,030 15,000
1993/11/02 1,050 1,070 1,040 1,070 21,000
1993/11/01 1,040 1,050 1,020 1,050 26,000
1993/10/29 1,040 1,050 1,020 1,020 20,000
1993/10/28 1,080 1,080 1,040 1,040 17,000
1993/10/27 1,080 1,080 1,040 1,050 21,000
1993/10/26 1,060 1,060 1,040 1,060 32,000
1993/10/25 1,090 1,100 1,060 1,070 39,000
1993/10/22 1,080 1,090 1,070 1,090 51,000
1993/10/21 1,070 1,080 1,070 1,080 8,000
1993/10/20 1,090 1,090 1,080 1,080 9,000
1993/10/19 1,100 1,100 1,070 1,080 14,000
1993/10/18 1,080 1,090 1,080 1,080 6,000
1993/10/15 1,080 1,100 1,080 1,100 14,000
1993/10/14 1,090 1,090 1,090 1,090 3,000
1993/10/13 1,110 1,110 1,090 1,090 13,000
1993/10/12 1,120 1,130 1,120 1,130 14,000
1993/10/08 1,100 1,130 1,100 1,120 22,000
1993/10/07 1,120 1,120 1,110 1,110 12,000
1993/10/06 1,110 1,110 1,090 1,090 73,000
1993/10/05 1,130 1,130 1,110 1,110 24,000
1993/10/04 1,160 1,160 1,130 1,130 20,000
1993/10/01 1,150 1,160 1,150 1,160 26,000
1993/09/30 1,170 1,170 1,130 1,130 70,000
1993/09/29 1,170 1,170 1,150 1,160 46,000
1993/09/28 1,170 1,170 1,160 1,170 48,000
1993/09/27 1,160 1,170 1,150 1,150 28,000
1993/09/24 1,150 1,160 1,140 1,140 65,000
1993/09/22 1,150 1,150 1,130 1,130 67,000
1993/09/21 1,150 1,160 1,140 1,160 69,000
1993/09/20 1,160 1,180 1,130 1,160 113,000
1993/09/17 1,120 1,150 1,110 1,150 44,000
1993/09/16 1,140 1,140 1,110 1,110 39,000
1993/09/14 1,120 1,160 1,120 1,160 131,000
1993/09/13 1,100 1,120 1,100 1,110 101,000
1993/09/10 1,090 1,090 1,080 1,080 30,000
1993/09/09 1,080 1,080 1,080 1,080 12,000
1993/09/08 1,080 1,090 1,070 1,070 29,000
1993/09/07 1,080 1,090 1,080 1,090 10,000
1993/09/06 1,080 1,100 1,080 1,080 15,000
1993/09/03 1,080 1,100 1,060 1,060 48,000
1993/09/02 1,100 1,100 1,080 1,080 20,000
1993/09/01 1,070 1,110 1,060 1,110 50,000
1993/08/31 1,060 1,070 1,050 1,070 17,000
1993/08/30 1,070 1,080 1,060 1,080 12,000
1993/08/27 1,050 1,070 1,050 1,070 37,000
1993/08/26 1,070 1,070 1,050 1,050 3,000
1993/08/25 1,060 1,060 1,050 1,050 24,000
1993/08/24 1,070 1,070 1,050 1,060 28,000
1993/08/23 1,070 1,080 1,070 1,080 5,000
1993/08/20 1,100 1,100 1,090 1,090 9,000
1993/08/19 1,120 1,120 1,080 1,090 33,000
1993/08/18 1,100 1,120 1,100 1,120 61,000
1993/08/17 1,100 1,100 1,060 1,100 80,000
1993/08/16 1,090 1,100 1,080 1,080 8,000
1993/08/12 1,090 1,100 1,090 1,100 37,000
1993/08/11 1,100 1,100 1,080 1,090 19,000
1993/08/10 1,110 1,110 1,090 1,100 19,000
1993/08/09 1,100 1,100 1,100 1,100 3,000
1993/08/06 1,100 1,100 1,090 1,090 17,000
1993/08/05 1,110 1,110 1,100 1,100 8,000
1993/08/04 1,100 1,110 1,100 1,110 14,000
1993/08/03 1,090 1,100 1,090 1,100 17,000
1993/08/02 1,120 1,120 1,080 1,080 20,000
1993/07/30 1,120 1,140 1,100 1,130 42,000
1993/07/29 1,070 1,110 1,070 1,110 38,000
1993/07/28 1,050 1,060 1,050 1,060 12,000
1993/07/27 1,040 1,050 1,040 1,050 4,000
1993/07/26 1,050 1,050 1,040 1,040 11,000
1993/07/23 1,050 1,050 1,050 1,050 19,000
1993/07/22 1,060 1,060 1,050 1,060 8,000
1993/07/21 1,060 1,060 1,060 1,060 2,000
1993/07/20 1,050 1,050 1,050 1,050 24,000
1993/07/19 1,070 1,070 1,060 1,060 11,000
1993/07/16 1,060 1,070 1,060 1,070 7,000
1993/07/15 1,060 1,070 1,050 1,060 36,000
1993/07/14 1,070 1,070 1,060 1,070 37,000
1993/07/13 1,060 1,070 1,060 1,070 8,000
1993/07/12 1,040 1,060 1,040 1,060 11,000
1993/07/09 1,070 1,080 1,070 1,080 15,000
1993/07/08 1,070 1,070 1,060 1,060 8,000
1993/07/07 1,060 1,070 1,060 1,070 18,000
1993/07/06 1,060 1,060 1,050 1,060 10,000
1993/07/05 1,080 1,080 1,060 1,060 8,000
1993/07/02 1,070 1,070 1,050 1,060 6,000
1993/07/01 1,040 1,060 1,040 1,050 8,000
1993/06/30 1,030 1,030 1,030 1,030 5,000
1993/06/29 1,050 1,050 1,020 1,020 13,000
1993/06/28 1,050 1,060 1,050 1,050 14,000
1993/06/25 1,070 1,070 1,030 1,040 15,000
1993/06/24 1,060 1,070 1,060 1,070 11,000
1993/06/23 1,050 1,050 1,030 1,050 24,000
1993/06/22 1,000 1,050 990 1,050 58,000
1993/06/21 1,060 1,060 1,000 1,000 38,000
1993/06/18 1,070 1,090 1,070 1,070 23,000
1993/06/17 1,070 1,090 1,070 1,090 28,000
1993/06/16 1,060 1,060 1,050 1,050 51,000
1993/06/15 1,140 1,160 1,100 1,100 43,000
1993/06/14 1,160 1,180 1,140 1,160 23,000
1993/06/11 1,190 1,190 1,170 1,180 12,000
1993/06/10 1,200 1,200 1,190 1,200 15,000
1993/06/08 1,220 1,220 1,200 1,200 27,000
1993/06/07 1,230 1,240 1,220 1,220 47,000
1993/06/04 1,230 1,230 1,210 1,210 38,000
1993/06/03 1,220 1,230 1,210 1,210 42,000
1993/06/02 1,220 1,230 1,210 1,210 86,000
1993/06/01 1,220 1,230 1,210 1,210 68,000
1993/05/31 1,270 1,270 1,210 1,220 106,000
1993/05/28 1,180 1,250 1,180 1,250 538,000
1993/05/27 1,170 1,170 1,150 1,170 134,000
1993/05/26 1,150 1,180 1,140 1,180 183,000
1993/05/25 1,100 1,110 1,090 1,110 63,000
1993/05/24 1,100 1,100 1,090 1,090 20,000
1993/05/21 1,090 1,100 1,090 1,100 23,000
1993/05/20 1,090 1,120 1,080 1,090 38,000
1993/05/19 1,080 1,100 1,070 1,100 19,000
1993/05/18 1,110 1,110 1,080 1,110 46,000
1993/05/17 1,110 1,130 1,100 1,100 25,000
1993/05/14 1,120 1,140 1,100 1,100 27,000
1993/05/13 1,130 1,150 1,110 1,120 55,000
1993/05/12 1,140 1,170 1,130 1,130 242,000
1993/05/11 1,110 1,120 1,100 1,120 106,000
1993/05/10 1,110 1,120 1,090 1,090 104,000
1993/05/07 1,070 1,130 1,070 1,120 268,000
1993/05/06 1,040 1,070 1,040 1,070 83,000
1993/04/30 1,030 1,040 1,020 1,040 43,000
1993/04/28 1,040 1,050 1,020 1,020 65,000
1993/04/27 1,010 1,030 1,010 1,030 51,000
1993/04/26 1,020 1,020 998 1,010 57,000
1993/04/23 1,020 1,030 1,000 1,020 46,000
1993/04/22 1,050 1,050 1,030 1,040 52,000
1993/04/21 1,060 1,070 1,030 1,050 139,000
1993/04/20 1,020 1,070 1,020 1,060 170,000
1993/04/19 1,030 1,030 1,010 1,030 112,000
1993/04/16 999 1,050 999 1,030 280,000
1993/04/15 990 994 982 994 62,000
1993/04/14 999 999 981 991 89,000
1993/04/13 951 991 950 990 190,000
1993/04/12 948 954 945 948 70,000
1993/04/09 935 950 935 941 51,000
1993/04/08 935 946 935 935 43,000
1993/04/07 917 950 917 944 25,000
1993/04/06 930 930 915 916 33,000
1993/04/05 950 958 934 934 41,000
1993/04/02 915 950 915 950 30,000
1993/04/01 915 930 915 915 51,000
1993/03/31 929 929 915 915 38,000
1993/03/30 940 945 930 930 30,000
1993/03/29 920 940 920 930 60,000
1993/03/26 887 910 885 910 45,000
1993/03/25 886 900 886 887 47,000
1993/03/24 887 887 886 887 15,000
1993/03/23 891 891 885 886 41,000
1993/03/22 900 900 885 885 19,000
1993/03/19 891 905 891 900 19,000
1993/03/18 920 920 880 885 72,000
1993/03/17 915 929 911 924 36,000
1993/03/16 905 910 900 910 31,000
1993/03/15 903 910 903 905 9,000
1993/03/12 905 905 898 900 39,000
1993/03/10 910 910 890 890 11,000
1993/03/09 920 920 890 890 26,000
1993/03/08 905 910 890 910 26,000
1993/03/05 899 899 891 895 23,000
1993/03/04 901 905 898 900 16,000
1993/03/03 915 920 906 906 15,000
1993/03/02 890 920 885 920 51,000
1993/03/01 898 898 881 890 17,000
1993/02/26 891 910 891 900 17,000
1993/02/25 929 929 890 890 23,000
1993/02/24 912 935 912 924 87,000
1993/02/23 885 899 885 890 35,000
1993/02/22 892 895 885 885 36,000
1993/02/19 899 900 890 890 11,000
1993/02/18 905 905 890 891 8,000
1993/02/17 900 910 900 905 38,000
1993/02/16 904 910 900 900 12,000
1993/02/15 895 900 895 900 47,000
1993/02/12 892 892 890 890 19,000
1993/02/10 880 894 880 894 17,000
1993/02/09 894 894 890 890 12,000
1993/02/08 891 898 891 893 29,000
1993/02/05 891 895 885 890 24,000
1993/02/04 890 890 890 890 8,000
1993/02/03 890 890 888 888 20,000
1993/02/02 903 903 890 890 10,000
1993/02/01 890 904 890 895 34,000
1993/01/29 890 890 880 890 35,000
1993/01/28 880 890 871 885 18,000
1993/01/27 880 880 870 870 31,000
1993/01/26 875 880 870 870 22,000
1993/01/25 876 876 860 870 38,000
1993/01/22 880 885 870 870 47,000
1993/01/21 905 905 889 890 13,000
1993/01/20 925 930 910 910 16,000
1993/01/19 912 925 911 925 14,000
1993/01/18 935 935 910 911 11,000
1993/01/14 939 945 939 945 30,000
1993/01/13 959 959 949 949 105,000
1993/01/12 959 964 954 954 41,000
1993/01/11 960 960 954 959 40,000
1993/01/08 949 965 949 960 29,000
1993/01/07 950 970 949 949 68,000
1993/01/06 969 969 940 950 35,000
1993/01/05 997 999 960 960 57,000
1993/01/04 1,000 1,010 995 997 60,000

このページの先頭へ