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 |
---|---|---|---|---|---|
1995/12/29 | 922 | 923 | 922 | 922 | 7,000 |
1995/12/28 | 919 | 933 | 905 | 920 | 52,000 |
1995/12/27 | 910 | 910 | 905 | 909 | 71,000 |
1995/12/26 | 915 | 915 | 906 | 906 | 56,000 |
1995/12/25 | 922 | 932 | 911 | 915 | 43,000 |
1995/12/22 | 937 | 937 | 915 | 920 | 24,000 |
1995/12/21 | 950 | 951 | 925 | 925 | 83,000 |
1995/12/20 | 945 | 959 | 931 | 951 | 116,000 |
1995/12/19 | 909 | 940 | 904 | 930 | 84,000 |
1995/12/18 | 911 | 920 | 903 | 915 | 43,000 |
1995/12/15 | 941 | 948 | 900 | 901 | 113,000 |
1995/12/14 | 880 | 959 | 880 | 931 | 196,000 |
1995/12/13 | 880 | 880 | 873 | 875 | 31,000 |
1995/12/12 | 875 | 877 | 860 | 866 | 28,000 |
1995/12/11 | 875 | 880 | 851 | 866 | 39,000 |
1995/12/08 | 870 | 870 | 850 | 859 | 33,000 |
1995/12/07 | 865 | 875 | 865 | 870 | 35,000 |
1995/12/06 | 881 | 887 | 859 | 862 | 165,000 |
1995/12/05 | 833 | 890 | 833 | 871 | 205,000 |
1995/12/04 | 840 | 840 | 830 | 830 | 15,000 |
1995/12/01 | 840 | 840 | 826 | 830 | 18,000 |
1995/11/30 | 839 | 845 | 830 | 830 | 63,000 |
1995/11/29 | 844 | 844 | 830 | 840 | 64,000 |
1995/11/28 | 845 | 845 | 835 | 844 | 106,000 |
1995/11/27 | 807 | 847 | 807 | 846 | 201,000 |
1995/11/24 | 786 | 800 | 786 | 800 | 60,000 |
1995/11/22 | 771 | 790 | 771 | 780 | 16,000 |
1995/11/21 | 775 | 775 | 771 | 771 | 8,000 |
1995/11/20 | 780 | 780 | 775 | 775 | 17,000 |
1995/11/17 | 779 | 779 | 770 | 770 | 11,000 |
1995/11/16 | 766 | 770 | 760 | 760 | 17,000 |
1995/11/15 | 775 | 775 | 770 | 772 | 13,000 |
1995/11/14 | 780 | 785 | 777 | 785 | 7,000 |
1995/11/13 | 778 | 785 | 778 | 781 | 13,000 |
1995/11/10 | 790 | 790 | 780 | 781 | 61,000 |
1995/11/09 | 805 | 810 | 785 | 785 | 97,000 |
1995/11/08 | 758 | 810 | 758 | 795 | 259,000 |
1995/11/07 | 756 | 764 | 756 | 757 | 16,000 |
1995/11/06 | 755 | 765 | 755 | 760 | 28,000 |
1995/11/02 | 750 | 760 | 750 | 760 | 16,000 |
1995/11/01 | 749 | 749 | 747 | 747 | 14,000 |
1995/10/31 | 750 | 750 | 749 | 749 | 7,000 |
1995/10/30 | 743 | 750 | 743 | 750 | 6,000 |
1995/10/27 | 765 | 765 | 745 | 745 | 15,000 |
1995/10/26 | 759 | 759 | 758 | 758 | 2,000 |
1995/10/25 | 759 | 759 | 759 | 759 | 2,000 |
1995/10/24 | 759 | 760 | 759 | 759 | 21,000 |
1995/10/23 | 759 | 765 | 759 | 762 | 16,000 |
1995/10/20 | 769 | 769 | 756 | 759 | 25,000 |
1995/10/19 | 759 | 760 | 759 | 759 | 28,000 |
1995/10/18 | 753 | 755 | 753 | 755 | 15,000 |
1995/10/17 | 755 | 755 | 753 | 755 | 6,000 |
1995/10/16 | 753 | 755 | 751 | 755 | 15,000 |
1995/10/13 | 750 | 760 | 750 | 750 | 13,000 |
1995/10/12 | 750 | 750 | 746 | 749 | 6,000 |
1995/10/11 | 751 | 751 | 750 | 750 | 7,000 |
1995/10/09 | 759 | 759 | 750 | 750 | 3,000 |
1995/10/06 | 752 | 752 | 745 | 752 | 12,000 |
1995/10/05 | 755 | 755 | 750 | 750 | 45,000 |
1995/10/04 | 745 | 750 | 741 | 750 | 8,000 |
1995/10/03 | 760 | 765 | 755 | 765 | 8,000 |
1995/10/02 | 750 | 750 | 750 | 750 | 2,000 |
1995/09/29 | 746 | 746 | 740 | 740 | 11,000 |
1995/09/28 | 760 | 760 | 745 | 745 | 18,000 |
1995/09/27 | 750 | 751 | 750 | 750 | 31,000 |
1995/09/26 | 760 | 769 | 760 | 760 | 16,000 |
1995/09/25 | 755 | 765 | 755 | 765 | 12,000 |
1995/09/22 | 760 | 760 | 755 | 755 | 3,000 |
1995/09/21 | 760 | 760 | 760 | 760 | 3,000 |
1995/09/20 | 770 | 770 | 760 | 770 | 16,000 |
1995/09/19 | 762 | 770 | 756 | 756 | 8,000 |
1995/09/18 | 765 | 765 | 762 | 762 | 13,000 |
1995/09/14 | 762 | 767 | 762 | 762 | 12,000 |
1995/09/13 | 770 | 770 | 762 | 762 | 19,000 |
1995/09/12 | 761 | 769 | 760 | 769 | 6,000 |
1995/09/11 | 760 | 760 | 750 | 760 | 7,000 |
1995/09/08 | 750 | 760 | 750 | 760 | 14,000 |
1995/09/07 | 750 | 760 | 750 | 760 | 5,000 |
1995/09/06 | 750 | 751 | 750 | 750 | 16,000 |
1995/09/05 | 759 | 759 | 750 | 750 | 8,000 |
1995/09/04 | 769 | 769 | 760 | 760 | 8,000 |
1995/09/01 | 765 | 765 | 759 | 759 | 3,000 |
1995/08/31 | 760 | 760 | 755 | 755 | 13,000 |
1995/08/30 | 761 | 761 | 755 | 755 | 18,000 |
1995/08/29 | 768 | 768 | 760 | 760 | 2,000 |
1995/08/28 | 770 | 770 | 755 | 755 | 8,000 |
1995/08/25 | 765 | 770 | 760 | 760 | 17,000 |
1995/08/24 | 755 | 765 | 755 | 765 | 14,000 |
1995/08/23 | 776 | 776 | 760 | 760 | 9,000 |
1995/08/22 | 754 | 770 | 752 | 760 | 20,000 |
1995/08/21 | 754 | 758 | 753 | 758 | 12,000 |
1995/08/18 | 762 | 762 | 750 | 752 | 17,000 |
1995/08/17 | 762 | 765 | 752 | 752 | 8,000 |
1995/08/16 | 750 | 758 | 750 | 752 | 19,000 |
1995/08/15 | 722 | 730 | 715 | 730 | 14,000 |
1995/08/14 | 717 | 720 | 712 | 712 | 18,000 |
1995/08/11 | 712 | 730 | 712 | 720 | 80,000 |
1995/08/10 | 722 | 722 | 712 | 712 | 8,000 |
1995/08/09 | 721 | 722 | 715 | 722 | 71,000 |
1995/08/08 | 730 | 730 | 711 | 721 | 14,000 |
1995/08/07 | 735 | 736 | 735 | 735 | 8,000 |
1995/08/04 | 730 | 736 | 730 | 736 | 3,000 |
1995/08/03 | 723 | 730 | 722 | 730 | 8,000 |
1995/08/02 | 703 | 703 | 702 | 702 | 18,000 |
1995/08/01 | 701 | 711 | 701 | 702 | 20,000 |
1995/07/31 | 720 | 730 | 706 | 730 | 9,000 |
1995/07/28 | 745 | 745 | 730 | 740 | 22,000 |
1995/07/27 | 716 | 716 | 715 | 715 | 41,000 |
1995/07/26 | 709 | 715 | 709 | 709 | 16,000 |
1995/07/25 | 720 | 720 | 706 | 716 | 6,000 |
1995/07/24 | 722 | 730 | 720 | 720 | 7,000 |
1995/07/21 | 720 | 726 | 720 | 725 | 19,000 |
1995/07/20 | 735 | 735 | 730 | 730 | 12,000 |
1995/07/19 | 745 | 745 | 735 | 735 | 9,000 |
1995/07/18 | 741 | 745 | 741 | 745 | 5,000 |
1995/07/17 | 750 | 750 | 740 | 740 | 7,000 |
1995/07/14 | 750 | 750 | 750 | 750 | 20,000 |
1995/07/13 | 750 | 750 | 745 | 750 | 32,000 |
1995/07/12 | 745 | 760 | 745 | 750 | 54,000 |
1995/07/11 | 750 | 750 | 750 | 750 | 5,000 |
1995/07/10 | 749 | 774 | 749 | 773 | 14,000 |
1995/07/07 | 713 | 730 | 705 | 730 | 19,000 |
1995/07/06 | 710 | 712 | 709 | 709 | 11,000 |
1995/07/05 | 709 | 709 | 709 | 709 | 6,000 |
1995/07/04 | 710 | 710 | 700 | 709 | 5,000 |
1995/07/03 | 700 | 700 | 700 | 700 | 9,000 |
1995/06/30 | 700 | 700 | 700 | 700 | 2,000 |
1995/06/29 | 700 | 700 | 700 | 700 | 10,000 |
1995/06/28 | 700 | 700 | 695 | 695 | 10,000 |
1995/06/27 | 690 | 690 | 690 | 690 | 7,000 |
1995/06/26 | 695 | 695 | 690 | 690 | 11,000 |
1995/06/23 | 695 | 695 | 695 | 695 | 1,000 |
1995/06/22 | 692 | 700 | 692 | 700 | 3,000 |
1995/06/21 | 690 | 700 | 690 | 692 | 12,000 |
1995/06/20 | 696 | 705 | 696 | 700 | 11,000 |
1995/06/19 | 695 | 696 | 695 | 695 | 7,000 |
1995/06/16 | 695 | 695 | 685 | 685 | 25,000 |
1995/06/15 | 691 | 692 | 685 | 685 | 15,000 |
1995/06/14 | 691 | 691 | 691 | 691 | 5,000 |
1995/06/13 | 719 | 719 | 681 | 681 | 23,000 |
1995/06/12 | 740 | 740 | 729 | 729 | 7,000 |
1995/06/09 | 757 | 757 | 740 | 740 | 5,000 |
1995/06/07 | 750 | 760 | 750 | 760 | 2,000 |
1995/06/06 | 765 | 770 | 760 | 760 | 4,000 |
1995/06/05 | 775 | 775 | 775 | 775 | 1,000 |
1995/06/02 | 774 | 775 | 774 | 775 | 2,000 |
1995/06/01 | 760 | 760 | 760 | 760 | 1,000 |
1995/05/30 | 760 | 765 | 760 | 760 | 9,000 |
1995/05/26 | 760 | 760 | 760 | 760 | 11,000 |
1995/05/24 | 740 | 740 | 740 | 740 | 2,000 |
1995/05/23 | 730 | 739 | 730 | 739 | 3,000 |
1995/05/22 | 760 | 760 | 740 | 740 | 8,000 |
1995/05/19 | 745 | 745 | 731 | 741 | 15,000 |
1995/05/18 | 756 | 766 | 745 | 750 | 16,000 |
1995/05/17 | 756 | 756 | 756 | 756 | 1,000 |
1995/05/16 | 755 | 755 | 755 | 755 | 6,000 |
1995/05/15 | 765 | 765 | 755 | 760 | 5,000 |
1995/05/12 | 789 | 789 | 775 | 775 | 4,000 |
1995/05/11 | 785 | 790 | 785 | 790 | 6,000 |
1995/05/10 | 780 | 788 | 780 | 788 | 7,000 |
1995/05/09 | 788 | 788 | 785 | 785 | 7,000 |
1995/05/08 | 786 | 786 | 786 | 786 | 3,000 |
1995/05/02 | 786 | 786 | 786 | 786 | 5,000 |
1995/04/28 | 790 | 790 | 776 | 776 | 16,000 |
1995/04/27 | 791 | 791 | 790 | 790 | 2,000 |
1995/04/26 | 797 | 797 | 790 | 790 | 4,000 |
1995/04/25 | 787 | 787 | 787 | 787 | 1,000 |
1995/04/24 | 784 | 784 | 784 | 784 | 11,000 |
1995/04/21 | 782 | 785 | 782 | 783 | 16,000 |
1995/04/20 | 784 | 790 | 784 | 790 | 5,000 |
1995/04/18 | 764 | 764 | 764 | 764 | 2,000 |
1995/04/17 | 763 | 763 | 763 | 763 | 1,000 |
1995/04/14 | 761 | 763 | 761 | 763 | 3,000 |
1995/04/13 | 761 | 762 | 760 | 762 | 33,000 |
1995/04/10 | 760 | 760 | 760 | 760 | 2,000 |
1995/04/07 | 771 | 780 | 770 | 770 | 15,000 |
1995/04/06 | 771 | 771 | 770 | 770 | 2,000 |
1995/04/05 | 781 | 781 | 780 | 780 | 7,000 |
1995/04/04 | 780 | 780 | 775 | 780 | 8,000 |
1995/04/03 | 780 | 780 | 775 | 780 | 7,000 |
1995/03/31 | 790 | 790 | 781 | 785 | 22,000 |
1995/03/30 | 780 | 780 | 770 | 780 | 5,000 |
1995/03/29 | 760 | 770 | 759 | 770 | 11,000 |
1995/03/28 | 741 | 757 | 741 | 751 | 41,000 |
1995/03/27 | 760 | 761 | 751 | 751 | 59,000 |
1995/03/24 | 760 | 772 | 760 | 761 | 10,000 |
1995/03/23 | 774 | 784 | 770 | 770 | 18,000 |
1995/03/22 | 788 | 795 | 784 | 784 | 10,000 |
1995/03/20 | 803 | 803 | 787 | 787 | 4,000 |
1995/03/17 | 795 | 795 | 792 | 793 | 7,000 |
1995/03/16 | 793 | 800 | 793 | 793 | 14,000 |
1995/03/14 | 810 | 810 | 793 | 797 | 10,000 |
1995/03/13 | 810 | 810 | 800 | 800 | 16,000 |
1995/03/10 | 820 | 820 | 815 | 815 | 4,000 |
1995/03/09 | 814 | 814 | 811 | 813 | 8,000 |
1995/03/08 | 815 | 815 | 815 | 815 | 9,000 |
1995/03/07 | 815 | 825 | 815 | 815 | 18,000 |
1995/03/06 | 825 | 830 | 815 | 815 | 10,000 |
1995/03/03 | 818 | 820 | 818 | 820 | 5,000 |
1995/03/02 | 825 | 825 | 815 | 815 | 20,000 |
1995/02/28 | 822 | 822 | 810 | 820 | 15,000 |
1995/02/27 | 820 | 820 | 810 | 820 | 9,000 |
1995/02/24 | 826 | 826 | 826 | 826 | 3,000 |
1995/02/22 | 825 | 826 | 825 | 826 | 10,000 |
1995/02/21 | 811 | 821 | 811 | 820 | 9,000 |
1995/02/20 | 830 | 835 | 821 | 821 | 10,000 |
1995/02/17 | 822 | 822 | 820 | 820 | 11,000 |
1995/02/16 | 822 | 822 | 822 | 822 | 7,000 |
1995/02/15 | 827 | 827 | 820 | 820 | 23,000 |
1995/02/14 | 830 | 830 | 830 | 830 | 12,000 |
1995/02/13 | 831 | 840 | 831 | 832 | 14,000 |
1995/02/09 | 841 | 841 | 832 | 840 | 9,000 |
1995/02/08 | 840 | 840 | 840 | 840 | 2,000 |
1995/02/07 | 832 | 840 | 832 | 840 | 3,000 |
1995/02/06 | 830 | 835 | 830 | 831 | 24,000 |
1995/02/03 | 827 | 830 | 827 | 830 | 7,000 |
1995/02/02 | 830 | 830 | 830 | 830 | 8,000 |
1995/02/01 | 825 | 835 | 825 | 827 | 11,000 |
1995/01/31 | 840 | 840 | 820 | 835 | 26,000 |
1995/01/30 | 849 | 850 | 841 | 850 | 34,000 |
1995/01/27 | 860 | 860 | 850 | 851 | 15,000 |
1995/01/26 | 850 | 852 | 850 | 852 | 8,000 |
1995/01/25 | 860 | 860 | 850 | 850 | 14,000 |
1995/01/24 | 850 | 860 | 850 | 860 | 10,000 |
1995/01/23 | 859 | 859 | 845 | 845 | 8,000 |
1995/01/20 | 889 | 889 | 889 | 889 | 2,000 |
1995/01/19 | 888 | 888 | 870 | 870 | 22,000 |
1995/01/18 | 890 | 890 | 890 | 890 | 27,000 |
1995/01/17 | 886 | 890 | 886 | 890 | 2,000 |
1995/01/13 | 887 | 890 | 887 | 890 | 17,000 |
1995/01/12 | 900 | 900 | 881 | 890 | 9,000 |
1995/01/10 | 890 | 890 | 890 | 890 | 12,000 |
1995/01/09 | 890 | 900 | 890 | 890 | 3,000 |
1995/01/06 | 895 | 900 | 895 | 900 | 4,000 |
1995/01/05 | 915 | 915 | 915 | 915 | 5,000 |