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 |
---|---|---|---|---|---|
1997/12/30 | 671 | 675 | 671 | 675 | 2,000 |
1997/12/29 | 670 | 670 | 670 | 670 | 13,000 |
1997/12/26 | 680 | 680 | 675 | 675 | 11,000 |
1997/12/25 | 671 | 675 | 670 | 670 | 10,000 |
1997/12/24 | 671 | 673 | 670 | 670 | 20,000 |
1997/12/22 | 675 | 676 | 675 | 676 | 13,000 |
1997/12/19 | 689 | 689 | 680 | 681 | 15,000 |
1997/12/18 | 683 | 696 | 683 | 695 | 6,000 |
1997/12/17 | 680 | 680 | 671 | 673 | 14,000 |
1997/12/16 | 660 | 680 | 660 | 680 | 17,000 |
1997/12/15 | 655 | 655 | 652 | 655 | 18,000 |
1997/12/12 | 655 | 660 | 652 | 652 | 72,000 |
1997/12/11 | 655 | 655 | 650 | 651 | 21,000 |
1997/12/10 | 650 | 650 | 645 | 645 | 37,000 |
1997/12/09 | 640 | 640 | 635 | 640 | 35,000 |
1997/12/08 | 640 | 641 | 640 | 641 | 13,000 |
1997/12/05 | 665 | 665 | 641 | 641 | 197,000 |
1997/12/04 | 680 | 680 | 670 | 670 | 22,000 |
1997/12/03 | 684 | 685 | 681 | 681 | 14,000 |
1997/12/02 | 685 | 685 | 680 | 685 | 17,000 |
1997/12/01 | 675 | 690 | 675 | 690 | 28,000 |
1997/11/28 | 680 | 680 | 678 | 679 | 22,000 |
1997/11/27 | 675 | 680 | 674 | 680 | 28,000 |
1997/11/26 | 680 | 680 | 679 | 680 | 44,000 |
1997/11/25 | 679 | 681 | 679 | 680 | 53,000 |
1997/11/21 | 681 | 729 | 681 | 706 | 36,000 |
1997/11/20 | 672 | 678 | 650 | 650 | 22,000 |
1997/11/19 | 672 | 672 | 672 | 672 | 5,000 |
1997/11/18 | 670 | 672 | 670 | 672 | 9,000 |
1997/11/17 | 694 | 694 | 690 | 690 | 5,000 |
1997/11/14 | 660 | 672 | 651 | 672 | 6,000 |
1997/11/13 | 660 | 660 | 650 | 650 | 33,000 |
1997/11/12 | 650 | 650 | 650 | 650 | 9,000 |
1997/11/11 | 670 | 670 | 660 | 660 | 19,000 |
1997/11/10 | 670 | 670 | 660 | 660 | 4,000 |
1997/11/07 | 680 | 680 | 670 | 670 | 14,000 |
1997/11/06 | 691 | 691 | 682 | 690 | 22,000 |
1997/11/05 | 700 | 700 | 690 | 690 | 16,000 |
1997/11/04 | 690 | 700 | 690 | 700 | 15,000 |
1997/10/31 | 710 | 710 | 700 | 700 | 10,000 |
1997/10/30 | 710 | 710 | 700 | 700 | 2,000 |
1997/10/29 | 710 | 710 | 710 | 710 | 3,000 |
1997/10/28 | 701 | 710 | 695 | 710 | 8,000 |
1997/10/27 | 710 | 710 | 700 | 701 | 3,000 |
1997/10/24 | 690 | 690 | 690 | 690 | 5,000 |
1997/10/23 | 689 | 692 | 689 | 690 | 18,000 |
1997/10/22 | 693 | 693 | 680 | 690 | 34,000 |
1997/10/21 | 693 | 696 | 693 | 695 | 23,000 |
1997/10/20 | 695 | 696 | 695 | 696 | 5,000 |
1997/10/17 | 695 | 698 | 695 | 698 | 5,000 |
1997/10/16 | 696 | 700 | 690 | 700 | 17,000 |
1997/10/15 | 708 | 710 | 700 | 700 | 16,000 |
1997/10/14 | 710 | 720 | 710 | 719 | 17,000 |
1997/10/13 | 730 | 730 | 730 | 730 | 5,000 |
1997/10/09 | 730 | 730 | 720 | 730 | 9,000 |
1997/10/08 | 731 | 740 | 730 | 730 | 4,000 |
1997/10/07 | 730 | 731 | 730 | 730 | 135,000 |
1997/10/06 | 730 | 730 | 730 | 730 | 12,000 |
1997/10/03 | 750 | 750 | 730 | 730 | 9,000 |
1997/10/02 | 760 | 760 | 759 | 759 | 13,000 |
1997/10/01 | 761 | 761 | 760 | 760 | 53,000 |
1997/09/30 | 762 | 762 | 761 | 761 | 7,000 |
1997/09/29 | 761 | 789 | 761 | 789 | 12,000 |
1997/09/26 | 776 | 776 | 761 | 761 | 14,000 |
1997/09/25 | 774 | 775 | 761 | 761 | 14,000 |
1997/09/24 | 778 | 778 | 775 | 775 | 3,000 |
1997/09/22 | 780 | 780 | 780 | 780 | 14,000 |
1997/09/19 | 755 | 755 | 755 | 755 | 5,000 |
1997/09/18 | 758 | 758 | 746 | 755 | 10,000 |
1997/09/16 | 761 | 761 | 761 | 761 | 1,000 |
1997/09/12 | 770 | 770 | 760 | 760 | 14,000 |
1997/09/11 | 775 | 780 | 770 | 780 | 4,000 |
1997/09/10 | 780 | 780 | 780 | 780 | 2,000 |
1997/09/09 | 771 | 780 | 770 | 780 | 7,000 |
1997/09/08 | 770 | 770 | 770 | 770 | 5,000 |
1997/09/05 | 780 | 780 | 770 | 771 | 7,000 |
1997/09/04 | 780 | 780 | 780 | 780 | 15,000 |
1997/09/03 | 779 | 780 | 770 | 780 | 21,000 |
1997/09/02 | 795 | 795 | 780 | 780 | 11,000 |
1997/09/01 | 800 | 800 | 800 | 800 | 7,000 |
1997/08/29 | 825 | 825 | 825 | 825 | 11,000 |
1997/08/28 | 850 | 850 | 830 | 830 | 6,000 |
1997/08/27 | 859 | 859 | 850 | 850 | 3,000 |
1997/08/26 | 871 | 871 | 860 | 860 | 32,000 |
1997/08/25 | 871 | 872 | 870 | 870 | 34,000 |
1997/08/22 | 871 | 872 | 871 | 871 | 3,000 |
1997/08/21 | 867 | 880 | 867 | 870 | 14,000 |
1997/08/20 | 869 | 870 | 869 | 870 | 11,000 |
1997/08/19 | 870 | 871 | 870 | 870 | 53,000 |
1997/08/18 | 871 | 871 | 870 | 870 | 15,000 |
1997/08/15 | 871 | 871 | 871 | 871 | 1,000 |
1997/08/14 | 871 | 871 | 871 | 871 | 3,000 |
1997/08/13 | 870 | 871 | 870 | 871 | 10,000 |
1997/08/12 | 870 | 870 | 870 | 870 | 16,000 |
1997/08/11 | 870 | 870 | 870 | 870 | 4,000 |
1997/08/08 | 871 | 871 | 870 | 871 | 19,000 |
1997/08/07 | 871 | 871 | 871 | 871 | 2,000 |
1997/08/06 | 871 | 871 | 870 | 870 | 17,000 |
1997/08/05 | 871 | 890 | 870 | 871 | 14,000 |
1997/08/04 | 903 | 903 | 870 | 870 | 18,000 |
1997/08/01 | 880 | 906 | 880 | 906 | 28,000 |
1997/07/31 | 875 | 875 | 870 | 870 | 22,000 |
1997/07/30 | 875 | 875 | 875 | 875 | 7,000 |
1997/07/29 | 890 | 890 | 871 | 871 | 11,000 |
1997/07/28 | 890 | 890 | 890 | 890 | 9,000 |
1997/07/25 | 872 | 872 | 871 | 871 | 18,000 |
1997/07/24 | 874 | 875 | 871 | 871 | 13,000 |
1997/07/23 | 879 | 879 | 873 | 875 | 14,000 |
1997/07/22 | 880 | 880 | 879 | 880 | 13,000 |
1997/07/18 | 880 | 880 | 880 | 880 | 10,000 |
1997/07/17 | 873 | 880 | 871 | 880 | 27,000 |
1997/07/16 | 865 | 866 | 865 | 866 | 3,000 |
1997/07/15 | 889 | 889 | 861 | 865 | 46,000 |
1997/07/14 | 891 | 891 | 887 | 887 | 32,000 |
1997/07/11 | 898 | 898 | 890 | 890 | 39,000 |
1997/07/10 | 895 | 898 | 895 | 898 | 9,000 |
1997/07/09 | 898 | 898 | 895 | 895 | 7,000 |
1997/07/08 | 895 | 895 | 893 | 895 | 47,000 |
1997/07/07 | 902 | 902 | 892 | 893 | 41,000 |
1997/07/04 | 900 | 900 | 897 | 899 | 6,000 |
1997/07/03 | 897 | 900 | 897 | 900 | 10,000 |
1997/07/02 | 896 | 899 | 896 | 897 | 8,000 |
1997/07/01 | 898 | 899 | 895 | 895 | 14,000 |
1997/06/30 | 899 | 899 | 899 | 899 | 2,000 |
1997/06/27 | 900 | 900 | 900 | 900 | 5,000 |
1997/06/26 | 898 | 898 | 895 | 895 | 9,000 |
1997/06/25 | 895 | 898 | 890 | 898 | 11,000 |
1997/06/24 | 895 | 895 | 895 | 895 | 40,000 |
1997/06/23 | 895 | 902 | 895 | 902 | 19,000 |
1997/06/20 | 898 | 898 | 895 | 895 | 532,000 |
1997/06/19 | 900 | 900 | 898 | 898 | 17,000 |
1997/06/18 | 900 | 910 | 900 | 900 | 17,000 |
1997/06/17 | 900 | 907 | 895 | 900 | 39,000 |
1997/06/16 | 896 | 896 | 896 | 896 | 35,000 |
1997/06/13 | 898 | 900 | 895 | 895 | 15,000 |
1997/06/12 | 894 | 900 | 894 | 898 | 4,000 |
1997/06/11 | 907 | 907 | 885 | 886 | 17,000 |
1997/06/10 | 896 | 902 | 896 | 902 | 7,000 |
1997/06/09 | 900 | 900 | 895 | 895 | 42,000 |
1997/06/06 | 899 | 899 | 899 | 899 | 2,000 |
1997/06/05 | 907 | 907 | 899 | 899 | 18,000 |
1997/06/04 | 910 | 910 | 899 | 899 | 24,000 |
1997/06/03 | 910 | 910 | 898 | 900 | 11,000 |
1997/06/02 | 900 | 910 | 900 | 910 | 33,000 |
1997/05/30 | 911 | 912 | 910 | 910 | 7,000 |
1997/05/29 | 910 | 912 | 908 | 908 | 30,000 |
1997/05/28 | 918 | 919 | 912 | 915 | 9,000 |
1997/05/27 | 908 | 908 | 908 | 908 | 10,000 |
1997/05/26 | 906 | 906 | 888 | 888 | 21,000 |
1997/05/23 | 885 | 886 | 885 | 886 | 8,000 |
1997/05/22 | 888 | 890 | 885 | 885 | 19,000 |
1997/05/21 | 885 | 890 | 883 | 890 | 24,000 |
1997/05/20 | 888 | 890 | 885 | 885 | 30,000 |
1997/05/19 | 880 | 889 | 875 | 888 | 21,000 |
1997/05/16 | 865 | 880 | 865 | 880 | 9,000 |
1997/05/15 | 861 | 865 | 861 | 865 | 14,000 |
1997/05/14 | 865 | 870 | 860 | 860 | 26,000 |
1997/05/13 | 869 | 890 | 869 | 875 | 54,000 |
1997/05/12 | 860 | 870 | 859 | 870 | 29,000 |
1997/05/09 | 851 | 863 | 850 | 860 | 29,000 |
1997/05/08 | 850 | 870 | 850 | 859 | 27,000 |
1997/05/07 | 841 | 857 | 841 | 850 | 29,000 |
1997/05/06 | 840 | 845 | 835 | 840 | 25,000 |
1997/05/02 | 837 | 840 | 830 | 830 | 4,000 |
1997/05/01 | 834 | 843 | 834 | 837 | 16,000 |
1997/04/30 | 830 | 834 | 830 | 834 | 10,000 |
1997/04/28 | 818 | 818 | 810 | 818 | 7,000 |
1997/04/25 | 809 | 811 | 806 | 810 | 10,000 |
1997/04/24 | 815 | 815 | 810 | 810 | 9,000 |
1997/04/23 | 815 | 825 | 805 | 815 | 45,000 |
1997/04/22 | 811 | 820 | 801 | 815 | 25,000 |
1997/04/21 | 830 | 830 | 821 | 821 | 7,000 |
1997/04/18 | 820 | 820 | 810 | 811 | 9,000 |
1997/04/17 | 820 | 820 | 810 | 820 | 7,000 |
1997/04/16 | 810 | 810 | 810 | 810 | 2,000 |
1997/04/15 | 800 | 800 | 800 | 800 | 3,000 |
1997/04/14 | 830 | 830 | 830 | 830 | 8,000 |
1997/04/11 | 801 | 820 | 800 | 820 | 170,000 |
1997/04/10 | 840 | 841 | 827 | 827 | 14,000 |
1997/04/09 | 840 | 850 | 840 | 845 | 31,000 |
1997/04/08 | 840 | 845 | 839 | 845 | 62,000 |
1997/04/07 | 839 | 840 | 839 | 840 | 12,000 |
1997/04/04 | 840 | 840 | 839 | 840 | 38,000 |
1997/04/02 | 848 | 848 | 839 | 841 | 26,000 |
1997/04/01 | 840 | 850 | 840 | 840 | 20,000 |
1997/03/31 | 840 | 840 | 840 | 840 | 9,000 |
1997/03/28 | 850 | 850 | 840 | 840 | 11,000 |
1997/03/27 | 850 | 850 | 840 | 840 | 3,000 |
1997/03/26 | 855 | 855 | 850 | 850 | 6,000 |
1997/03/25 | 855 | 855 | 855 | 855 | 3,000 |
1997/03/24 | 852 | 853 | 852 | 853 | 218,000 |
1997/03/21 | 870 | 870 | 852 | 852 | 3,000 |
1997/03/19 | 850 | 852 | 850 | 852 | 5,000 |
1997/03/18 | 849 | 849 | 849 | 849 | 1,000 |
1997/03/17 | 840 | 850 | 840 | 850 | 38,000 |
1997/03/14 | 840 | 840 | 840 | 840 | 6,000 |
1997/03/13 | 850 | 850 | 840 | 840 | 2,000 |
1997/03/12 | 840 | 850 | 840 | 850 | 7,000 |
1997/03/11 | 830 | 840 | 825 | 825 | 47,000 |
1997/03/10 | 830 | 830 | 820 | 829 | 16,000 |
1997/03/07 | 830 | 840 | 822 | 830 | 16,000 |
1997/03/06 | 870 | 870 | 849 | 849 | 8,000 |
1997/03/05 | 890 | 890 | 850 | 850 | 15,000 |
1997/03/04 | 861 | 890 | 860 | 890 | 10,000 |
1997/03/03 | 860 | 860 | 860 | 860 | 26,000 |
1997/02/28 | 862 | 862 | 861 | 861 | 5,000 |
1997/02/27 | 860 | 860 | 857 | 860 | 30,000 |
1997/02/26 | 860 | 861 | 851 | 860 | 76,000 |
1997/02/25 | 871 | 871 | 860 | 860 | 9,000 |
1997/02/24 | 881 | 881 | 881 | 881 | 2,000 |
1997/02/21 | 850 | 866 | 850 | 866 | 41,000 |
1997/02/20 | 850 | 865 | 850 | 865 | 15,000 |
1997/02/19 | 850 | 851 | 850 | 850 | 15,000 |
1997/02/18 | 850 | 850 | 850 | 850 | 1,000 |
1997/02/17 | 850 | 850 | 850 | 850 | 19,000 |
1997/02/14 | 850 | 850 | 830 | 830 | 7,000 |
1997/02/13 | 840 | 860 | 840 | 841 | 15,000 |
1997/02/12 | 836 | 850 | 820 | 850 | 6,000 |
1997/02/10 | 840 | 850 | 840 | 850 | 7,000 |
1997/02/07 | 850 | 850 | 841 | 841 | 12,000 |
1997/02/06 | 840 | 850 | 840 | 850 | 10,000 |
1997/02/05 | 850 | 851 | 850 | 851 | 17,000 |
1997/02/04 | 865 | 865 | 850 | 851 | 6,000 |
1997/02/03 | 850 | 850 | 850 | 850 | 11,000 |
1997/01/31 | 850 | 850 | 850 | 850 | 2,000 |
1997/01/30 | 850 | 850 | 850 | 850 | 9,000 |
1997/01/29 | 850 | 860 | 850 | 850 | 19,000 |
1997/01/28 | 850 | 859 | 850 | 850 | 5,000 |
1997/01/27 | 849 | 849 | 849 | 849 | 1,000 |
1997/01/24 | 850 | 860 | 850 | 850 | 10,000 |
1997/01/23 | 850 | 855 | 850 | 855 | 3,000 |
1997/01/21 | 840 | 840 | 830 | 830 | 11,000 |
1997/01/20 | 864 | 864 | 830 | 840 | 22,000 |
1997/01/17 | 855 | 865 | 855 | 865 | 11,000 |
1997/01/16 | 850 | 855 | 850 | 855 | 6,000 |
1997/01/14 | 830 | 845 | 829 | 845 | 28,000 |
1997/01/13 | 800 | 800 | 800 | 800 | 7,000 |
1997/01/10 | 856 | 856 | 820 | 820 | 34,000 |
1997/01/09 | 850 | 850 | 840 | 850 | 12,000 |
1997/01/08 | 889 | 889 | 887 | 887 | 7,000 |
1997/01/07 | 889 | 890 | 888 | 888 | 6,000 |
1997/01/06 | 898 | 898 | 888 | 890 | 5,000 |