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
1999/12/30 661 670 661 670 8,000
1999/12/29 665 680 665 670 6,000
1999/12/28 665 665 660 665 16,000
1999/12/27 661 661 660 661 11,000
1999/12/24 666 666 660 662 15,000
1999/12/22 660 660 660 660 26,000
1999/12/21 670 670 660 660 33,000
1999/12/20 662 663 660 660 15,000
1999/12/17 676 690 675 690 29,000
1999/12/16 690 690 660 661 15,000
1999/12/15 661 661 660 660 5,000
1999/12/14 665 666 661 661 9,000
1999/12/13 680 680 668 668 18,000
1999/12/10 665 665 665 665 25,000
1999/12/09 673 673 665 666 15,000
1999/12/08 672 677 672 673 16,000
1999/12/07 666 670 666 670 14,000
1999/12/06 670 670 665 665 14,000
1999/12/03 662 690 657 680 42,000
1999/12/02 670 674 660 660 42,000
1999/12/01 691 691 672 672 22,000
1999/11/30 712 712 681 701 10,000
1999/11/29 720 720 709 709 4,000
1999/11/26 720 720 671 680 11,000
1999/11/25 670 720 670 720 28,000
1999/11/24 680 697 680 697 9,000
1999/11/22 700 700 676 676 23,000
1999/11/19 709 709 698 699 11,000
1999/11/18 686 709 686 709 12,000
1999/11/17 672 672 670 670 4,000
1999/11/16 675 692 675 692 8,000
1999/11/15 660 679 660 675 18,000
1999/11/12 670 700 660 699 24,000
1999/11/11 690 691 651 651 21,000
1999/11/10 720 720 720 720 1,000
1999/11/09 729 729 690 700 28,000
1999/11/08 705 750 700 700 22,000
1999/11/05 705 709 705 705 16,000
1999/11/04 710 711 709 709 12,000
1999/11/02 705 709 705 709 6,000
1999/11/01 710 711 705 705 11,000
1999/10/29 705 715 705 710 30,000
1999/10/28 720 721 715 715 10,000
1999/10/27 721 721 720 720 5,000
1999/10/26 720 720 720 720 1,000
1999/10/25 721 732 720 731 12,000
1999/10/22 721 725 720 720 4,000
1999/10/21 748 750 720 720 18,000
1999/10/20 748 748 744 748 11,000
1999/10/19 745 745 730 743 6,000
1999/10/18 744 748 734 748 17,000
1999/10/15 735 744 735 744 12,000
1999/10/14 722 722 722 722 2,000
1999/10/13 722 722 721 722 6,000
1999/10/12 730 730 720 722 8,000
1999/10/08 721 736 720 736 14,000
1999/10/07 730 730 726 726 5,000
1999/10/06 721 730 721 730 9,000
1999/10/05 732 732 720 720 5,000
1999/10/04 720 731 720 731 7,000
1999/10/01 750 760 750 758 3,000
1999/09/30 720 750 720 750 8,000
1999/09/29 720 740 718 720 12,000
1999/09/28 760 760 710 715 15,000
1999/09/27 750 750 740 740 12,000
1999/09/24 740 780 730 770 17,000
1999/09/22 751 757 750 756 7,000
1999/09/21 790 790 746 746 8,000
1999/09/20 758 759 758 759 6,000
1999/09/17 726 800 726 798 30,000
1999/09/16 775 775 766 766 10,000
1999/09/14 775 785 775 775 9,000
1999/09/10 788 788 775 775 23,000
1999/09/09 775 781 775 781 5,000
1999/09/08 780 780 774 775 10,000
1999/09/07 810 810 807 807 2,000
1999/09/06 772 780 770 780 11,000
1999/09/03 770 770 767 767 7,000
1999/09/02 770 788 770 788 11,000
1999/09/01 820 820 765 779 7,000
1999/08/31 810 810 790 790 5,000
1999/08/30 815 815 814 814 10,000
1999/08/27 820 820 815 815 20,000
1999/08/26 820 820 815 815 5,000
1999/08/25 815 816 815 815 9,000
1999/08/24 820 820 815 815 25,000
1999/08/23 829 829 829 829 1,000
1999/08/20 820 829 820 829 17,000
1999/08/19 815 815 815 815 5,000
1999/08/18 815 815 815 815 9,000
1999/08/17 824 824 820 820 19,000
1999/08/16 821 824 820 824 9,000
1999/08/12 820 820 820 820 4,000
1999/08/11 821 830 820 830 21,000
1999/08/10 820 830 820 830 21,000
1999/08/09 830 830 815 815 4,000
1999/08/06 830 830 830 830 87,000
1999/08/05 833 833 830 830 101,000
1999/08/04 835 835 830 833 14,000
1999/08/03 840 840 824 835 63,000
1999/08/02 816 830 816 830 95,000
1999/07/30 815 819 815 819 16,000
1999/07/29 815 815 815 815 40,000
1999/07/28 820 820 815 815 20,000
1999/07/27 815 817 815 815 38,000
1999/07/26 816 816 815 815 15,000
1999/07/23 815 817 815 815 53,000
1999/07/22 829 830 815 815 18,000
1999/07/21 817 829 815 829 36,000
1999/07/19 816 829 815 815 28,000
1999/07/16 810 817 810 816 16,000
1999/07/15 810 818 810 811 27,000
1999/07/14 815 820 811 818 24,000
1999/07/13 805 815 805 815 11,000
1999/07/12 830 830 815 815 18,000
1999/07/09 830 837 810 830 45,000
1999/07/08 840 841 830 830 37,000
1999/07/07 825 850 825 841 58,000
1999/07/06 820 820 810 820 33,000
1999/07/05 809 816 806 816 38,000
1999/07/02 801 814 800 805 16,000
1999/07/01 800 805 800 805 26,000
1999/06/30 795 820 795 818 97,000
1999/06/29 800 806 800 804 14,000
1999/06/28 818 818 800 800 40,000
1999/06/25 806 810 801 810 24,000
1999/06/24 819 819 801 805 21,000
1999/06/23 814 820 800 801 37,000
1999/06/22 802 820 801 819 30,000
1999/06/21 815 825 800 800 66,000
1999/06/18 781 805 780 805 116,000
1999/06/17 784 790 784 785 34,000
1999/06/16 770 784 770 780 52,000
1999/06/15 769 769 762 762 21,000
1999/06/14 770 770 770 770 11,000
1999/06/11 766 770 756 770 40,000
1999/06/10 751 760 750 750 15,000
1999/06/09 756 760 750 750 27,000
1999/06/08 755 760 750 750 10,000
1999/06/07 753 755 750 755 4,000
1999/06/04 753 753 750 753 15,000
1999/06/03 750 754 750 754 27,000
1999/06/02 750 754 744 750 20,000
1999/06/01 733 743 733 743 12,000
1999/05/31 742 742 735 735 3,000
1999/05/28 751 751 750 750 9,000
1999/05/27 751 770 750 750 45,000
1999/05/26 741 741 730 733 31,000
1999/05/25 745 745 741 745 10,000
1999/05/24 728 745 728 745 25,000
1999/05/21 735 736 728 729 8,000
1999/05/20 736 736 735 735 14,000
1999/05/19 735 737 735 735 15,000
1999/05/18 735 750 735 735 14,000
1999/05/17 740 741 735 735 23,000
1999/05/14 742 742 740 740 13,000
1999/05/13 739 742 739 741 14,000
1999/05/12 736 737 736 737 5,000
1999/05/11 749 749 735 735 7,000
1999/05/10 745 749 745 749 9,000
1999/05/07 747 747 736 736 26,000
1999/05/06 750 750 735 745 15,000
1999/04/30 750 750 740 749 14,000
1999/04/28 750 750 740 750 32,000
1999/04/27 750 750 731 740 15,000
1999/04/26 725 750 722 750 40,000
1999/04/23 721 725 721 722 16,000
1999/04/22 728 728 725 725 54,000
1999/04/21 725 730 720 728 60,000
1999/04/20 730 730 720 730 29,000
1999/04/19 742 742 730 730 21,000
1999/04/16 740 746 740 742 36,000
1999/04/15 745 745 740 740 22,000
1999/04/14 744 745 742 742 22,000
1999/04/13 743 745 740 745 32,000
1999/04/12 750 755 745 745 80,000
1999/04/09 777 777 750 750 90,000
1999/04/08 775 785 774 775 89,000
1999/04/07 753 770 752 770 88,000
1999/04/06 750 760 745 750 44,000
1999/04/05 744 750 736 750 41,000
1999/04/02 721 750 721 736 42,000
1999/04/01 710 728 710 717 26,000
1999/03/31 710 710 705 710 15,000
1999/03/30 720 723 710 710 13,000
1999/03/29 721 725 720 721 8,000
1999/03/26 728 728 715 719 19,000
1999/03/25 722 727 722 722 14,000
1999/03/24 705 707 702 706 16,000
1999/03/23 728 728 702 705 19,000
1999/03/19 728 728 721 722 14,000
1999/03/18 717 727 716 727 36,000
1999/03/17 720 727 715 716 21,000
1999/03/16 714 721 713 720 21,000
1999/03/15 700 705 699 704 22,000
1999/03/12 700 700 698 700 42,000
1999/03/11 713 713 698 700 66,000
1999/03/10 710 720 697 713 15,000
1999/03/09 717 720 710 710 14,000
1999/03/08 700 728 700 717 19,000
1999/03/05 680 700 680 700 86,000
1999/03/04 680 680 668 676 33,000
1999/03/03 686 686 677 677 16,000
1999/03/02 690 690 685 686 29,000
1999/03/01 693 694 690 690 18,000
1999/02/26 692 695 680 690 26,000
1999/02/25 688 692 683 692 10,000
1999/02/24 693 695 690 690 15,000
1999/02/23 700 700 691 693 26,000
1999/02/22 685 693 659 691 50,000
1999/02/19 690 691 686 686 17,000
1999/02/18 695 698 690 690 7,000
1999/02/17 690 700 690 690 15,000
1999/02/16 690 690 689 690 8,000
1999/02/15 695 699 686 686 34,000
1999/02/12 695 700 695 696 29,000
1999/02/10 699 700 695 695 28,000
1999/02/09 700 705 699 700 27,000
1999/02/08 700 700 696 700 21,000
1999/02/05 700 700 695 700 45,000
1999/02/04 700 700 700 700 49,000
1999/02/03 700 700 695 695 47,000
1999/02/02 701 705 700 703 27,000
1999/02/01 700 705 700 705 54,000
1999/01/29 695 695 685 690 83,000
1999/01/28 696 696 695 696 33,000
1999/01/27 699 699 697 699 31,000
1999/01/26 701 701 698 699 30,000
1999/01/25 700 700 699 699 35,000
1999/01/22 698 700 695 700 25,000
1999/01/21 701 702 700 700 28,000
1999/01/20 703 703 700 700 36,000
1999/01/19 705 706 701 701 16,000
1999/01/18 715 715 697 700 6,000
1999/01/14 701 701 696 696 47,000
1999/01/13 706 706 701 702 16,000
1999/01/12 705 706 700 706 9,000
1999/01/11 715 715 706 706 54,000
1999/01/08 722 722 715 715 15,000
1999/01/07 714 730 714 730 23,000
1999/01/06 720 720 712 712 10,000
1999/01/05 722 722 720 720 5,000
1999/01/04 722 722 722 722 1,000

このページの先頭へ