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 |
---|---|---|---|---|---|
1998/12/30 | 721 | 721 | 721 | 721 | 1,000 |
1998/12/29 | 733 | 733 | 720 | 720 | 8,000 |
1998/12/28 | 743 | 744 | 733 | 733 | 15,000 |
1998/12/25 | 753 | 753 | 743 | 743 | 18,000 |
1998/12/24 | 750 | 760 | 750 | 750 | 28,000 |
1998/12/22 | 760 | 760 | 750 | 750 | 7,000 |
1998/12/18 | 752 | 777 | 752 | 777 | 9,000 |
1998/12/17 | 751 | 751 | 750 | 751 | 8,000 |
1998/12/16 | 761 | 781 | 761 | 780 | 25,000 |
1998/12/15 | 760 | 760 | 760 | 760 | 4,000 |
1998/12/14 | 760 | 760 | 760 | 760 | 1,000 |
1998/12/11 | 780 | 790 | 770 | 790 | 20,000 |
1998/12/10 | 760 | 770 | 750 | 770 | 37,000 |
1998/12/09 | 765 | 770 | 762 | 762 | 18,000 |
1998/12/08 | 772 | 773 | 765 | 765 | 9,000 |
1998/12/07 | 777 | 777 | 770 | 770 | 3,000 |
1998/12/04 | 777 | 777 | 777 | 777 | 6,000 |
1998/12/03 | 780 | 780 | 770 | 778 | 12,000 |
1998/12/02 | 770 | 780 | 770 | 780 | 17,000 |
1998/12/01 | 780 | 782 | 780 | 780 | 7,000 |
1998/11/30 | 795 | 795 | 785 | 792 | 8,000 |
1998/11/27 | 799 | 799 | 789 | 795 | 21,000 |
1998/11/26 | 783 | 789 | 780 | 789 | 21,000 |
1998/11/25 | 800 | 800 | 781 | 781 | 12,000 |
1998/11/24 | 780 | 781 | 780 | 781 | 16,000 |
1998/11/20 | 780 | 780 | 780 | 780 | 4,000 |
1998/11/19 | 780 | 780 | 780 | 780 | 2,000 |
1998/11/18 | 785 | 785 | 778 | 780 | 10,000 |
1998/11/17 | 795 | 796 | 780 | 780 | 5,000 |
1998/11/16 | 800 | 800 | 795 | 795 | 3,000 |
1998/11/12 | 797 | 797 | 785 | 795 | 12,000 |
1998/11/11 | 778 | 790 | 770 | 778 | 25,000 |
1998/11/10 | 749 | 791 | 749 | 780 | 49,000 |
1998/11/09 | 850 | 850 | 841 | 849 | 19,000 |
1998/11/06 | 840 | 850 | 836 | 850 | 36,000 |
1998/11/05 | 838 | 838 | 832 | 834 | 6,000 |
1998/11/04 | 837 | 838 | 837 | 837 | 15,000 |
1998/11/02 | 830 | 830 | 825 | 825 | 12,000 |
1998/10/30 | 830 | 830 | 800 | 800 | 8,000 |
1998/10/29 | 830 | 830 | 820 | 820 | 5,000 |
1998/10/28 | 830 | 830 | 820 | 820 | 12,000 |
1998/10/27 | 783 | 821 | 783 | 821 | 14,000 |
1998/10/23 | 783 | 783 | 783 | 783 | 3,000 |
1998/10/22 | 840 | 840 | 783 | 783 | 17,000 |
1998/10/21 | 772 | 802 | 772 | 801 | 14,000 |
1998/10/20 | 771 | 771 | 770 | 770 | 15,000 |
1998/10/19 | 780 | 780 | 770 | 771 | 6,000 |
1998/10/16 | 770 | 770 | 770 | 770 | 2,000 |
1998/10/15 | 763 | 767 | 762 | 767 | 4,000 |
1998/10/14 | 764 | 764 | 764 | 764 | 1,000 |
1998/10/13 | 762 | 763 | 762 | 763 | 3,000 |
1998/10/12 | 761 | 800 | 761 | 800 | 8,000 |
1998/10/09 | 780 | 780 | 760 | 760 | 12,000 |
1998/10/08 | 783 | 793 | 780 | 780 | 7,000 |
1998/10/07 | 800 | 800 | 790 | 790 | 5,000 |
1998/10/06 | 793 | 793 | 760 | 760 | 4,000 |
1998/10/05 | 740 | 806 | 740 | 803 | 7,000 |
1998/10/02 | 780 | 780 | 780 | 780 | 9,000 |
1998/10/01 | 791 | 800 | 780 | 780 | 12,000 |
1998/09/30 | 790 | 790 | 790 | 790 | 1,000 |
1998/09/29 | 826 | 826 | 825 | 825 | 9,000 |
1998/09/28 | 841 | 841 | 825 | 835 | 7,000 |
1998/09/25 | 838 | 838 | 830 | 830 | 16,000 |
1998/09/24 | 840 | 840 | 830 | 830 | 12,000 |
1998/09/22 | 831 | 845 | 830 | 840 | 17,000 |
1998/09/21 | 831 | 850 | 830 | 848 | 24,000 |
1998/09/18 | 819 | 830 | 819 | 830 | 14,000 |
1998/09/17 | 819 | 829 | 819 | 829 | 26,000 |
1998/09/16 | 820 | 820 | 800 | 819 | 3,000 |
1998/09/14 | 800 | 801 | 800 | 800 | 37,000 |
1998/09/11 | 802 | 819 | 790 | 790 | 15,000 |
1998/09/10 | 790 | 800 | 790 | 800 | 10,000 |
1998/09/09 | 785 | 785 | 775 | 780 | 18,000 |
1998/09/08 | 789 | 789 | 765 | 775 | 52,000 |
1998/09/07 | 779 | 800 | 751 | 790 | 18,000 |
1998/09/04 | 820 | 820 | 773 | 775 | 9,000 |
1998/09/03 | 836 | 839 | 836 | 836 | 9,000 |
1998/09/02 | 850 | 850 | 822 | 836 | 10,000 |
1998/09/01 | 840 | 840 | 820 | 821 | 11,000 |
1998/08/31 | 840 | 845 | 840 | 845 | 15,000 |
1998/08/28 | 839 | 840 | 831 | 840 | 14,000 |
1998/08/27 | 848 | 848 | 835 | 840 | 30,000 |
1998/08/26 | 850 | 855 | 850 | 850 | 23,000 |
1998/08/25 | 848 | 850 | 831 | 850 | 19,000 |
1998/08/24 | 850 | 851 | 850 | 850 | 6,000 |
1998/08/21 | 840 | 856 | 840 | 856 | 5,000 |
1998/08/20 | 824 | 846 | 823 | 846 | 44,000 |
1998/08/18 | 825 | 830 | 824 | 824 | 22,000 |
1998/08/17 | 826 | 826 | 824 | 824 | 4,000 |
1998/08/14 | 824 | 826 | 823 | 826 | 9,000 |
1998/08/13 | 826 | 826 | 826 | 826 | 14,000 |
1998/08/12 | 840 | 840 | 826 | 826 | 9,000 |
1998/08/11 | 870 | 876 | 841 | 841 | 23,000 |
1998/08/10 | 892 | 892 | 870 | 870 | 11,000 |
1998/08/07 | 900 | 900 | 892 | 892 | 23,000 |
1998/08/06 | 895 | 900 | 891 | 895 | 34,000 |
1998/08/05 | 878 | 889 | 878 | 889 | 21,000 |
1998/08/04 | 883 | 889 | 878 | 878 | 15,000 |
1998/08/03 | 880 | 881 | 870 | 873 | 12,000 |
1998/07/31 | 873 | 885 | 870 | 885 | 11,000 |
1998/07/30 | 880 | 882 | 880 | 882 | 9,000 |
1998/07/29 | 863 | 880 | 863 | 880 | 10,000 |
1998/07/28 | 880 | 880 | 871 | 880 | 22,000 |
1998/07/27 | 865 | 865 | 860 | 860 | 6,000 |
1998/07/24 | 860 | 865 | 855 | 855 | 31,000 |
1998/07/23 | 860 | 860 | 860 | 860 | 2,000 |
1998/07/22 | 861 | 862 | 860 | 860 | 4,000 |
1998/07/21 | 900 | 900 | 890 | 890 | 13,000 |
1998/07/17 | 888 | 909 | 888 | 900 | 69,000 |
1998/07/16 | 860 | 890 | 860 | 890 | 38,000 |
1998/07/15 | 856 | 865 | 830 | 850 | 27,000 |
1998/07/14 | 848 | 855 | 843 | 855 | 74,000 |
1998/07/13 | 840 | 843 | 838 | 843 | 51,000 |
1998/07/10 | 850 | 852 | 840 | 840 | 23,000 |
1998/07/09 | 870 | 870 | 852 | 856 | 46,000 |
1998/07/08 | 865 | 869 | 865 | 869 | 23,000 |
1998/07/07 | 865 | 866 | 855 | 865 | 23,000 |
1998/07/06 | 869 | 869 | 860 | 865 | 23,000 |
1998/07/03 | 850 | 875 | 850 | 860 | 22,000 |
1998/07/02 | 845 | 869 | 845 | 860 | 93,000 |
1998/07/01 | 830 | 838 | 824 | 835 | 64,000 |
1998/06/30 | 793 | 823 | 793 | 820 | 101,000 |
1998/06/29 | 795 | 796 | 785 | 785 | 120,000 |
1998/06/26 | 799 | 799 | 790 | 790 | 55,000 |
1998/06/25 | 791 | 800 | 790 | 795 | 73,000 |
1998/06/24 | 805 | 805 | 786 | 786 | 73,000 |
1998/06/23 | 820 | 821 | 810 | 810 | 67,000 |
1998/06/22 | 820 | 823 | 810 | 820 | 31,000 |
1998/06/19 | 830 | 830 | 830 | 830 | 32,000 |
1998/06/18 | 835 | 842 | 830 | 830 | 29,000 |
1998/06/17 | 841 | 841 | 830 | 830 | 5,000 |
1998/06/16 | 838 | 838 | 831 | 831 | 3,000 |
1998/06/15 | 862 | 862 | 858 | 858 | 12,000 |
1998/06/12 | 865 | 870 | 860 | 864 | 56,000 |
1998/06/11 | 863 | 865 | 860 | 865 | 31,000 |
1998/06/10 | 875 | 875 | 863 | 863 | 25,000 |
1998/06/09 | 871 | 871 | 865 | 866 | 13,000 |
1998/06/08 | 888 | 888 | 881 | 881 | 17,000 |
1998/06/05 | 885 | 890 | 885 | 890 | 38,000 |
1998/06/04 | 924 | 924 | 885 | 885 | 22,000 |
1998/06/03 | 925 | 925 | 920 | 924 | 49,000 |
1998/06/02 | 899 | 927 | 899 | 927 | 97,000 |
1998/06/01 | 880 | 910 | 880 | 900 | 69,000 |
1998/05/29 | 885 | 885 | 870 | 880 | 52,000 |
1998/05/28 | 820 | 885 | 820 | 883 | 146,000 |
1998/05/27 | 780 | 810 | 780 | 810 | 9,000 |
1998/05/25 | 799 | 799 | 780 | 780 | 6,000 |
1998/05/22 | 800 | 800 | 800 | 800 | 3,000 |
1998/05/21 | 799 | 799 | 799 | 799 | 1,000 |
1998/05/20 | 803 | 805 | 803 | 805 | 5,000 |
1998/05/19 | 785 | 785 | 785 | 785 | 6,000 |
1998/05/15 | 840 | 840 | 840 | 840 | 3,000 |
1998/05/13 | 840 | 840 | 840 | 840 | 8,000 |
1998/05/12 | 850 | 851 | 845 | 850 | 22,000 |
1998/05/11 | 851 | 851 | 850 | 851 | 11,000 |
1998/05/08 | 860 | 860 | 850 | 851 | 3,000 |
1998/05/07 | 853 | 853 | 853 | 853 | 3,000 |
1998/05/06 | 874 | 874 | 873 | 873 | 3,000 |
1998/05/01 | 874 | 874 | 874 | 874 | 1,000 |
1998/04/30 | 871 | 875 | 871 | 875 | 22,000 |
1998/04/28 | 870 | 875 | 870 | 875 | 33,000 |
1998/04/27 | 860 | 860 | 860 | 860 | 13,000 |
1998/04/24 | 860 | 860 | 860 | 860 | 10,000 |
1998/04/23 | 862 | 862 | 860 | 860 | 8,000 |
1998/04/22 | 860 | 860 | 860 | 860 | 5,000 |
1998/04/21 | 860 | 861 | 860 | 861 | 13,000 |
1998/04/20 | 860 | 860 | 860 | 860 | 11,000 |
1998/04/17 | 860 | 862 | 860 | 860 | 15,000 |
1998/04/16 | 862 | 862 | 860 | 860 | 11,000 |
1998/04/15 | 861 | 863 | 861 | 862 | 7,000 |
1998/04/14 | 863 | 863 | 860 | 861 | 7,000 |
1998/04/13 | 860 | 863 | 860 | 863 | 10,000 |
1998/04/10 | 861 | 863 | 861 | 863 | 12,000 |
1998/04/09 | 865 | 865 | 860 | 861 | 10,000 |
1998/04/08 | 860 | 865 | 860 | 865 | 3,000 |
1998/04/07 | 860 | 862 | 850 | 860 | 38,000 |
1998/04/06 | 860 | 870 | 860 | 870 | 8,000 |
1998/04/03 | 860 | 860 | 857 | 860 | 18,000 |
1998/04/02 | 860 | 860 | 855 | 860 | 19,000 |
1998/03/31 | 880 | 880 | 860 | 860 | 8,000 |
1998/03/30 | 864 | 880 | 864 | 880 | 5,000 |
1998/03/27 | 878 | 878 | 878 | 878 | 2,000 |
1998/03/26 | 870 | 870 | 870 | 870 | 1,000 |
1998/03/25 | 860 | 860 | 860 | 860 | 18,000 |
1998/03/24 | 870 | 870 | 860 | 860 | 22,000 |
1998/03/23 | 875 | 875 | 875 | 875 | 1,000 |
1998/03/20 | 870 | 871 | 870 | 870 | 21,000 |
1998/03/19 | 870 | 870 | 870 | 870 | 19,000 |
1998/03/18 | 870 | 870 | 870 | 870 | 7,000 |
1998/03/17 | 879 | 879 | 870 | 870 | 4,000 |
1998/03/16 | 877 | 880 | 877 | 880 | 20,000 |
1998/03/13 | 880 | 880 | 871 | 880 | 11,000 |
1998/03/12 | 880 | 880 | 870 | 880 | 15,000 |
1998/03/11 | 880 | 881 | 880 | 881 | 8,000 |
1998/03/10 | 870 | 880 | 870 | 880 | 12,000 |
1998/03/09 | 860 | 870 | 860 | 870 | 8,000 |
1998/03/06 | 860 | 860 | 860 | 860 | 10,000 |
1998/03/05 | 870 | 870 | 870 | 870 | 6,000 |
1998/03/04 | 880 | 880 | 875 | 880 | 26,000 |
1998/03/03 | 880 | 880 | 880 | 880 | 1,000 |
1998/03/02 | 880 | 881 | 880 | 881 | 5,000 |
1998/02/27 | 881 | 881 | 880 | 880 | 32,000 |
1998/02/26 | 881 | 881 | 881 | 881 | 6,000 |
1998/02/25 | 890 | 890 | 881 | 881 | 25,000 |
1998/02/24 | 900 | 900 | 894 | 894 | 18,000 |
1998/02/23 | 900 | 900 | 895 | 900 | 15,000 |
1998/02/20 | 910 | 910 | 900 | 901 | 14,000 |
1998/02/19 | 910 | 910 | 910 | 910 | 21,000 |
1998/02/18 | 910 | 915 | 910 | 911 | 28,000 |
1998/02/17 | 911 | 911 | 910 | 910 | 20,000 |
1998/02/16 | 910 | 915 | 910 | 915 | 33,000 |
1998/02/13 | 900 | 915 | 900 | 910 | 26,000 |
1998/02/12 | 910 | 915 | 910 | 910 | 30,000 |
1998/02/10 | 900 | 910 | 900 | 910 | 23,000 |
1998/02/09 | 900 | 901 | 900 | 901 | 23,000 |
1998/02/06 | 900 | 900 | 900 | 900 | 6,000 |
1998/02/05 | 902 | 902 | 900 | 900 | 26,000 |
1998/02/04 | 921 | 921 | 912 | 912 | 11,000 |
1998/02/03 | 910 | 910 | 901 | 910 | 13,000 |
1998/02/02 | 910 | 910 | 910 | 910 | 17,000 |
1998/01/30 | 940 | 945 | 920 | 920 | 37,000 |
1998/01/29 | 940 | 950 | 940 | 940 | 75,000 |
1998/01/28 | 910 | 950 | 910 | 940 | 26,000 |
1998/01/27 | 898 | 900 | 890 | 898 | 17,000 |
1998/01/26 | 876 | 888 | 876 | 886 | 17,000 |
1998/01/23 | 882 | 890 | 882 | 885 | 23,000 |
1998/01/22 | 879 | 889 | 871 | 888 | 32,000 |
1998/01/21 | 870 | 880 | 866 | 870 | 23,000 |
1998/01/20 | 870 | 870 | 860 | 865 | 29,000 |
1998/01/19 | 850 | 850 | 849 | 850 | 33,000 |
1998/01/16 | 786 | 800 | 786 | 799 | 25,000 |
1998/01/14 | 780 | 782 | 775 | 775 | 32,000 |
1998/01/13 | 765 | 775 | 765 | 775 | 52,000 |
1998/01/12 | 760 | 770 | 760 | 766 | 27,000 |
1998/01/09 | 740 | 764 | 740 | 760 | 8,000 |
1998/01/08 | 710 | 740 | 710 | 740 | 12,000 |
1998/01/07 | 710 | 715 | 710 | 715 | 13,000 |
1998/01/06 | 705 | 710 | 705 | 710 | 15,000 |
1998/01/05 | 715 | 715 | 715 | 715 | 6,000 |