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
1994/12/30 902 910 902 910 2,000
1994/12/29 902 902 902 902 1,000
1994/12/28 910 910 910 910 7,000
1994/12/27 891 900 891 891 16,000
1994/12/26 884 900 884 900 7,000
1994/12/22 880 880 870 870 2,000
1994/12/21 855 880 855 880 17,000
1994/12/20 859 860 850 860 20,000
1994/12/19 860 860 859 860 4,000
1994/12/16 868 868 855 860 27,000
1994/12/15 865 865 865 865 18,000
1994/12/14 856 865 856 865 8,000
1994/12/13 856 860 856 856 10,000
1994/12/12 865 865 864 865 6,000
1994/12/09 870 871 860 861 54,000
1994/12/08 870 870 870 870 1,000
1994/12/07 874 874 870 870 15,000
1994/12/06 876 880 870 870 28,000
1994/12/05 901 901 870 870 34,000
1994/12/02 901 901 901 901 3,000
1994/12/01 883 910 883 901 18,000
1994/11/30 870 880 870 880 5,000
1994/11/29 870 870 870 870 5,000
1994/11/28 871 871 870 870 15,000
1994/11/25 860 860 840 840 28,000
1994/11/24 860 860 860 860 11,000
1994/11/22 865 865 860 865 27,000
1994/11/21 890 890 885 885 17,000
1994/11/18 895 895 891 891 3,000
1994/11/17 890 890 880 880 36,000
1994/11/16 900 900 891 895 13,000
1994/11/15 900 901 900 901 3,000
1994/11/14 899 909 899 900 13,000
1994/11/11 912 912 910 910 10,000
1994/11/10 925 925 922 922 2,000
1994/11/09 925 925 921 921 19,000
1994/11/08 925 925 925 925 5,000
1994/11/07 930 930 921 921 3,000
1994/11/04 930 930 920 930 21,000
1994/11/02 936 936 930 930 28,000
1994/11/01 936 936 936 936 3,000
1994/10/31 940 940 940 940 9,000
1994/10/28 950 950 941 941 16,000
1994/10/27 940 940 940 940 7,000
1994/10/26 950 950 950 950 5,000
1994/10/25 950 950 950 950 2,000
1994/10/24 935 935 935 935 9,000
1994/10/21 932 933 932 932 5,000
1994/10/20 930 931 930 931 8,000
1994/10/19 951 951 930 930 9,000
1994/10/18 952 952 950 950 5,000
1994/10/17 960 960 951 951 5,000
1994/10/14 956 960 956 960 16,000
1994/10/13 956 956 956 956 2,000
1994/10/12 952 958 952 952 6,000
1994/10/11 950 950 950 950 6,000
1994/10/07 960 960 960 960 7,000
1994/10/06 960 960 960 960 1,000
1994/10/05 960 961 960 960 4,000
1994/10/04 961 961 960 961 4,000
1994/10/03 950 951 950 951 6,000
1994/09/30 960 960 950 950 7,000
1994/09/29 960 960 960 960 2,000
1994/09/28 990 990 990 990 2,000
1994/09/27 980 980 980 980 1,000
1994/09/26 990 990 990 990 7,000
1994/09/22 1,000 1,010 990 1,000 18,000
1994/09/21 980 1,000 980 1,000 7,000
1994/09/20 960 990 960 990 17,000
1994/09/19 950 960 950 960 25,000
1994/09/16 970 970 960 960 14,000
1994/09/14 987 988 970 970 17,000
1994/09/13 980 990 980 990 7,000
1994/09/12 1,000 1,000 990 990 14,000
1994/09/09 1,000 1,010 1,000 1,000 5,000
1994/09/08 1,000 1,010 1,000 1,000 22,000
1994/09/07 1,020 1,030 1,010 1,010 13,000
1994/09/06 1,030 1,040 1,020 1,020 14,000
1994/09/05 1,050 1,050 1,050 1,050 6,000
1994/09/02 1,040 1,060 1,040 1,060 21,000
1994/09/01 1,040 1,040 1,020 1,020 14,000
1994/08/31 1,030 1,040 1,030 1,040 8,000
1994/08/30 1,030 1,030 1,030 1,030 5,000
1994/08/29 1,050 1,050 1,040 1,040 3,000
1994/08/26 1,030 1,030 1,030 1,030 5,000
1994/08/25 1,030 1,030 1,030 1,030 40,000
1994/08/24 1,030 1,030 1,030 1,030 2,000
1994/08/23 1,030 1,040 1,030 1,030 14,000
1994/08/22 1,040 1,040 1,040 1,040 4,000
1994/08/19 1,030 1,040 1,030 1,040 17,000
1994/08/18 1,040 1,040 1,040 1,040 9,000
1994/08/17 1,040 1,060 1,040 1,060 2,000
1994/08/16 1,040 1,040 1,040 1,040 5,000
1994/08/15 1,060 1,070 1,060 1,060 16,000
1994/08/12 1,070 1,070 1,070 1,070 12,000
1994/08/11 1,040 1,070 1,030 1,060 36,000
1994/08/10 1,040 1,050 1,030 1,030 3,000
1994/08/09 1,060 1,060 1,060 1,060 5,000
1994/08/08 1,030 1,030 1,030 1,030 6,000
1994/08/05 1,060 1,060 1,050 1,050 9,000
1994/08/04 1,060 1,060 1,060 1,060 6,000
1994/08/03 1,050 1,070 1,050 1,070 23,000
1994/08/02 1,050 1,050 1,040 1,040 26,000
1994/08/01 1,060 1,060 1,050 1,050 20,000
1994/07/29 1,040 1,050 1,040 1,050 30,000
1994/07/28 1,050 1,050 1,030 1,030 12,000
1994/07/27 1,030 1,030 1,030 1,030 10,000
1994/07/26 1,040 1,040 1,040 1,040 1,000
1994/07/25 1,060 1,060 1,040 1,040 9,000
1994/07/22 1,040 1,040 1,030 1,040 13,000
1994/07/21 1,060 1,060 1,040 1,040 9,000
1994/07/20 1,060 1,060 1,060 1,060 3,000
1994/07/19 1,050 1,050 1,030 1,030 6,000
1994/07/18 1,060 1,060 1,050 1,050 6,000
1994/07/15 1,070 1,080 1,060 1,060 6,000
1994/07/14 1,050 1,070 1,050 1,070 11,000
1994/07/13 1,040 1,060 1,040 1,060 10,000
1994/07/12 1,050 1,050 1,030 1,030 8,000
1994/07/11 1,070 1,070 1,030 1,050 13,000
1994/07/08 1,080 1,080 1,080 1,080 4,000
1994/07/07 1,060 1,080 1,050 1,080 8,000
1994/07/06 1,090 1,090 1,060 1,090 38,000
1994/07/05 1,070 1,090 1,050 1,050 22,000
1994/07/04 1,070 1,070 1,050 1,070 16,000
1994/07/01 1,040 1,050 1,030 1,050 26,000
1994/06/30 1,040 1,040 1,020 1,020 8,000
1994/06/29 1,040 1,050 1,010 1,050 21,000
1994/06/28 1,050 1,050 1,030 1,040 17,000
1994/06/27 1,050 1,050 1,050 1,050 3,000
1994/06/24 1,060 1,060 1,060 1,060 11,000
1994/06/23 1,040 1,040 1,030 1,040 25,000
1994/06/22 1,020 1,030 1,010 1,030 22,000
1994/06/21 1,070 1,070 1,040 1,040 20,000
1994/06/20 1,100 1,110 1,070 1,070 73,000
1994/06/17 1,070 1,110 1,070 1,080 248,000
1994/06/16 1,040 1,070 1,020 1,050 194,000
1994/06/15 1,030 1,030 1,030 1,030 4,000
1994/06/14 1,040 1,050 1,030 1,030 15,000
1994/06/13 1,040 1,040 1,020 1,030 18,000
1994/06/10 1,010 1,020 1,010 1,020 13,000
1994/06/09 1,030 1,030 1,020 1,020 3,000
1994/06/08 1,020 1,020 1,010 1,010 8,000
1994/06/07 1,020 1,030 1,020 1,030 2,000
1994/06/06 1,030 1,030 1,010 1,010 16,000
1994/06/03 1,040 1,040 1,030 1,030 6,000
1994/06/02 1,030 1,050 1,030 1,040 47,000
1994/06/01 1,030 1,050 1,020 1,020 23,000
1994/05/31 1,030 1,040 1,030 1,030 11,000
1994/05/30 1,030 1,050 1,030 1,030 16,000
1994/05/27 1,020 1,050 1,020 1,030 43,000
1994/05/26 1,030 1,040 1,020 1,020 20,000
1994/05/25 1,030 1,030 1,020 1,020 8,000
1994/05/24 1,030 1,030 1,020 1,030 45,000
1994/05/23 1,030 1,030 1,020 1,020 69,000
1994/05/20 1,040 1,040 1,020 1,020 4,000
1994/05/19 1,020 1,020 1,020 1,020 11,000
1994/05/18 1,020 1,020 1,020 1,020 2,000
1994/05/17 1,030 1,040 1,010 1,020 20,000
1994/05/16 1,030 1,030 1,020 1,020 8,000
1994/05/13 1,040 1,040 1,030 1,030 12,000
1994/05/12 1,050 1,050 1,040 1,040 4,000
1994/05/10 1,020 1,050 1,010 1,010 26,000
1994/05/09 1,050 1,050 1,040 1,040 14,000
1994/05/02 1,030 1,050 1,030 1,050 12,000
1994/04/28 1,040 1,040 1,010 1,010 37,000
1994/04/27 1,040 1,040 1,020 1,020 3,000
1994/04/26 1,050 1,050 1,040 1,040 11,000
1994/04/25 1,050 1,050 1,010 1,020 70,000
1994/04/22 1,060 1,060 1,040 1,040 18,000
1994/04/21 1,050 1,050 1,050 1,050 29,000
1994/04/20 1,020 1,070 1,020 1,050 111,000
1994/04/19 1,020 1,020 1,020 1,020 8,000
1994/04/18 1,020 1,020 1,020 1,020 5,000
1994/04/15 1,010 1,020 1,000 1,010 8,000
1994/04/14 1,020 1,020 1,000 1,000 29,000
1994/04/13 1,030 1,030 1,000 1,000 18,000
1994/04/12 1,020 1,030 1,010 1,030 13,000
1994/04/11 1,000 1,000 1,000 1,000 2,000
1994/04/08 1,020 1,020 1,000 1,000 9,000
1994/04/07 1,020 1,020 1,020 1,020 5,000
1994/04/06 1,020 1,030 1,020 1,020 8,000
1994/04/05 1,030 1,030 1,030 1,030 25,000
1994/04/01 1,000 1,030 1,000 1,030 22,000
1994/03/31 1,000 1,000 980 980 20,000
1994/03/30 980 1,000 980 1,000 17,000
1994/03/29 1,010 1,010 1,000 1,000 2,000
1994/03/28 1,020 1,020 1,000 1,000 9,000
1994/03/25 1,000 1,000 1,000 1,000 14,000
1994/03/24 1,020 1,030 1,010 1,010 33,000
1994/03/23 1,020 1,030 1,020 1,020 34,000
1994/03/22 1,020 1,020 1,020 1,020 17,000
1994/03/18 1,020 1,030 1,020 1,020 36,000
1994/03/17 1,030 1,030 1,030 1,030 7,000
1994/03/16 1,010 1,020 1,010 1,020 19,000
1994/03/15 1,020 1,020 1,010 1,010 19,000
1994/03/14 1,030 1,030 1,030 1,030 16,000
1994/03/11 1,010 1,030 1,010 1,020 17,000
1994/03/10 1,030 1,030 1,010 1,030 27,000
1994/03/09 1,020 1,030 1,020 1,030 32,000
1994/03/08 1,020 1,020 1,000 1,000 23,000
1994/03/07 1,020 1,020 1,000 1,000 49,000
1994/03/04 1,000 1,020 1,000 1,010 23,000
1994/03/03 1,000 1,020 1,000 1,020 8,000
1994/03/02 1,020 1,030 1,000 1,010 36,000
1994/03/01 1,020 1,030 1,010 1,020 37,000
1994/02/28 1,000 1,020 1,000 1,000 34,000
1994/02/25 1,000 1,010 1,000 1,010 3,000
1994/02/24 1,010 1,010 1,000 1,000 20,000
1994/02/23 995 1,000 995 1,000 34,000
1994/02/22 991 1,000 991 1,000 9,000
1994/02/21 971 971 970 971 5,000
1994/02/18 970 970 970 970 17,000
1994/02/17 970 990 965 975 17,000
1994/02/16 971 990 971 980 20,000
1994/02/15 980 980 960 965 19,000
1994/02/14 995 995 980 980 12,000
1994/02/10 993 1,000 993 1,000 5,000
1994/02/09 992 992 990 990 7,000
1994/02/08 994 1,030 988 1,030 44,000
1994/02/07 990 990 984 984 6,000
1994/02/04 990 1,000 990 990 10,000
1994/02/03 998 1,000 980 981 13,000
1994/02/02 1,030 1,040 998 1,030 34,000
1994/02/01 998 1,050 985 1,050 47,000
1994/01/31 998 998 998 998 6,000
1994/01/28 950 950 940 940 7,000
1994/01/27 960 960 950 950 15,000
1994/01/26 980 990 980 980 19,000
1994/01/25 960 960 950 950 12,000
1994/01/24 936 950 936 950 15,000
1994/01/21 995 998 995 998 5,000
1994/01/20 999 999 989 995 17,000
1994/01/19 970 995 970 995 14,000
1994/01/18 960 960 952 952 14,000
1994/01/17 970 970 960 960 11,000
1994/01/14 941 960 941 960 8,000
1994/01/13 966 966 960 960 6,000
1994/01/12 960 965 960 960 11,000
1994/01/11 955 965 955 962 9,000
1994/01/10 951 955 949 955 23,000
1994/01/07 945 950 940 950 25,000
1994/01/06 958 968 958 968 14,000
1994/01/05 915 918 915 918 7,000
1994/01/04 897 897 897 897 1,000

このページの先頭へ