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 |
---|---|---|---|---|---|
2000/12/29 | 695 | 695 | 695 | 695 | 1,000 |
2000/12/28 | 706 | 706 | 696 | 706 | 9,000 |
2000/12/27 | 707 | 707 | 696 | 696 | 19,000 |
2000/12/26 | 697 | 699 | 697 | 697 | 12,000 |
2000/12/25 | 700 | 705 | 695 | 697 | 8,000 |
2000/12/22 | 700 | 710 | 695 | 700 | 40,000 |
2000/12/21 | 698 | 700 | 697 | 700 | 11,000 |
2000/12/20 | 710 | 710 | 696 | 696 | 10,000 |
2000/12/19 | 672 | 701 | 672 | 700 | 6,000 |
2000/12/18 | 719 | 720 | 695 | 712 | 18,000 |
2000/12/15 | 696 | 711 | 696 | 710 | 14,000 |
2000/12/14 | 696 | 706 | 696 | 696 | 5,000 |
2000/12/13 | 716 | 717 | 715 | 716 | 20,000 |
2000/12/12 | 716 | 716 | 716 | 716 | 3,000 |
2000/12/11 | 720 | 720 | 716 | 717 | 21,000 |
2000/12/08 | 695 | 707 | 695 | 707 | 21,000 |
2000/12/07 | 706 | 708 | 706 | 708 | 12,000 |
2000/12/06 | 709 | 709 | 698 | 703 | 27,000 |
2000/12/05 | 709 | 715 | 707 | 707 | 20,000 |
2000/12/01 | 710 | 715 | 709 | 709 | 13,000 |
2000/11/30 | 718 | 719 | 709 | 719 | 6,000 |
2000/11/29 | 709 | 718 | 709 | 709 | 3,000 |
2000/11/28 | 716 | 719 | 716 | 719 | 19,000 |
2000/11/27 | 716 | 716 | 716 | 716 | 3,000 |
2000/11/24 | 710 | 720 | 710 | 716 | 6,000 |
2000/11/22 | 713 | 720 | 713 | 720 | 18,000 |
2000/11/21 | 714 | 717 | 714 | 714 | 11,000 |
2000/11/20 | 709 | 710 | 705 | 710 | 9,000 |
2000/11/17 | 713 | 717 | 709 | 709 | 15,000 |
2000/11/16 | 713 | 714 | 713 | 713 | 7,000 |
2000/11/15 | 718 | 718 | 714 | 714 | 7,000 |
2000/11/14 | 715 | 716 | 715 | 715 | 8,000 |
2000/11/13 | 717 | 719 | 716 | 717 | 17,000 |
2000/11/10 | 716 | 718 | 715 | 717 | 18,000 |
2000/11/08 | 719 | 719 | 712 | 718 | 12,000 |
2000/11/07 | 712 | 720 | 712 | 720 | 25,000 |
2000/11/06 | 697 | 717 | 697 | 711 | 23,000 |
2000/11/02 | 710 | 717 | 710 | 717 | 5,000 |
2000/11/01 | 715 | 718 | 715 | 716 | 12,000 |
2000/10/31 | 716 | 717 | 715 | 716 | 15,000 |
2000/10/30 | 720 | 720 | 715 | 716 | 17,000 |
2000/10/27 | 717 | 720 | 716 | 718 | 9,000 |
2000/10/26 | 715 | 717 | 715 | 717 | 25,000 |
2000/10/25 | 715 | 719 | 715 | 719 | 17,000 |
2000/10/24 | 715 | 720 | 715 | 720 | 22,000 |
2000/10/23 | 713 | 717 | 713 | 717 | 29,000 |
2000/10/20 | 715 | 715 | 712 | 713 | 7,000 |
2000/10/19 | 715 | 716 | 715 | 715 | 36,000 |
2000/10/18 | 716 | 717 | 716 | 716 | 18,000 |
2000/10/17 | 714 | 716 | 710 | 715 | 11,000 |
2000/10/16 | 710 | 718 | 710 | 718 | 8,000 |
2000/10/13 | 711 | 711 | 704 | 704 | 4,000 |
2000/10/12 | 706 | 710 | 706 | 710 | 10,000 |
2000/10/11 | 710 | 716 | 710 | 716 | 5,000 |
2000/10/10 | 705 | 717 | 705 | 717 | 16,000 |
2000/10/06 | 709 | 719 | 708 | 719 | 11,000 |
2000/10/05 | 709 | 709 | 703 | 703 | 3,000 |
2000/10/04 | 701 | 719 | 701 | 719 | 23,000 |
2000/10/03 | 710 | 720 | 710 | 720 | 18,000 |
2000/10/02 | 695 | 720 | 685 | 720 | 49,000 |
2000/09/29 | 711 | 725 | 711 | 725 | 23,000 |
2000/09/28 | 710 | 720 | 710 | 710 | 46,000 |
2000/09/27 | 713 | 713 | 700 | 700 | 15,000 |
2000/09/26 | 708 | 718 | 708 | 715 | 19,000 |
2000/09/25 | 700 | 718 | 700 | 718 | 15,000 |
2000/09/22 | 715 | 717 | 705 | 707 | 18,000 |
2000/09/21 | 715 | 718 | 715 | 718 | 22,000 |
2000/09/20 | 718 | 720 | 714 | 719 | 34,000 |
2000/09/19 | 710 | 718 | 710 | 718 | 28,000 |
2000/09/18 | 710 | 720 | 710 | 710 | 27,000 |
2000/09/14 | 719 | 724 | 701 | 714 | 59,000 |
2000/09/13 | 688 | 719 | 684 | 719 | 40,000 |
2000/09/12 | 680 | 690 | 674 | 689 | 11,000 |
2000/09/11 | 685 | 687 | 683 | 687 | 17,000 |
2000/09/08 | 674 | 691 | 673 | 685 | 38,000 |
2000/09/07 | 685 | 685 | 671 | 672 | 6,000 |
2000/09/06 | 673 | 685 | 670 | 685 | 24,000 |
2000/09/05 | 680 | 680 | 672 | 672 | 19,000 |
2000/09/04 | 680 | 680 | 671 | 671 | 20,000 |
2000/09/01 | 671 | 683 | 670 | 683 | 12,000 |
2000/08/31 | 671 | 679 | 671 | 679 | 4,000 |
2000/08/30 | 671 | 680 | 671 | 680 | 16,000 |
2000/08/29 | 670 | 680 | 670 | 670 | 9,000 |
2000/08/28 | 684 | 684 | 671 | 684 | 11,000 |
2000/08/25 | 680 | 680 | 675 | 680 | 11,000 |
2000/08/24 | 679 | 680 | 671 | 680 | 16,000 |
2000/08/23 | 677 | 680 | 676 | 680 | 7,000 |
2000/08/22 | 679 | 680 | 668 | 680 | 21,000 |
2000/08/21 | 670 | 679 | 670 | 679 | 17,000 |
2000/08/18 | 675 | 675 | 670 | 675 | 13,000 |
2000/08/17 | 669 | 673 | 667 | 669 | 24,000 |
2000/08/16 | 669 | 672 | 668 | 670 | 11,000 |
2000/08/15 | 668 | 670 | 666 | 670 | 10,000 |
2000/08/14 | 668 | 670 | 668 | 668 | 8,000 |
2000/08/11 | 670 | 670 | 666 | 668 | 7,000 |
2000/08/10 | 690 | 690 | 671 | 680 | 9,000 |
2000/08/09 | 670 | 679 | 670 | 671 | 4,000 |
2000/08/08 | 680 | 680 | 665 | 670 | 11,000 |
2000/08/07 | 670 | 685 | 670 | 685 | 9,000 |
2000/08/04 | 670 | 670 | 663 | 669 | 16,000 |
2000/08/03 | 670 | 670 | 670 | 670 | 4,000 |
2000/08/02 | 681 | 681 | 670 | 670 | 6,000 |
2000/08/01 | 675 | 681 | 662 | 681 | 27,000 |
2000/07/31 | 679 | 679 | 660 | 661 | 34,000 |
2000/07/28 | 689 | 689 | 680 | 680 | 16,000 |
2000/07/27 | 670 | 690 | 670 | 689 | 24,000 |
2000/07/26 | 680 | 680 | 677 | 680 | 12,000 |
2000/07/25 | 680 | 681 | 670 | 672 | 22,000 |
2000/07/24 | 680 | 680 | 670 | 680 | 17,000 |
2000/07/21 | 699 | 699 | 675 | 676 | 10,000 |
2000/07/19 | 683 | 689 | 682 | 689 | 12,000 |
2000/07/18 | 683 | 684 | 683 | 683 | 11,000 |
2000/07/17 | 675 | 704 | 675 | 682 | 34,000 |
2000/07/14 | 710 | 710 | 700 | 701 | 10,000 |
2000/07/13 | 706 | 714 | 701 | 714 | 13,000 |
2000/07/12 | 710 | 710 | 706 | 706 | 9,000 |
2000/07/11 | 715 | 715 | 705 | 710 | 26,000 |
2000/07/10 | 700 | 715 | 698 | 713 | 13,000 |
2000/07/07 | 700 | 700 | 697 | 697 | 8,000 |
2000/07/06 | 696 | 698 | 696 | 698 | 5,000 |
2000/07/05 | 695 | 714 | 695 | 714 | 13,000 |
2000/07/04 | 714 | 715 | 700 | 700 | 20,000 |
2000/07/03 | 699 | 719 | 699 | 719 | 40,000 |
2000/06/30 | 691 | 697 | 691 | 697 | 13,000 |
2000/06/29 | 690 | 691 | 690 | 691 | 8,000 |
2000/06/28 | 700 | 700 | 690 | 690 | 21,000 |
2000/06/27 | 688 | 695 | 688 | 691 | 35,000 |
2000/06/26 | 676 | 695 | 674 | 695 | 21,000 |
2000/06/23 | 675 | 675 | 673 | 675 | 7,000 |
2000/06/22 | 675 | 676 | 669 | 675 | 32,000 |
2000/06/21 | 671 | 680 | 671 | 679 | 10,000 |
2000/06/20 | 680 | 680 | 669 | 669 | 6,000 |
2000/06/19 | 673 | 676 | 666 | 675 | 11,000 |
2000/06/16 | 671 | 678 | 670 | 676 | 12,000 |
2000/06/15 | 673 | 679 | 670 | 670 | 19,000 |
2000/06/14 | 677 | 678 | 670 | 670 | 10,000 |
2000/06/13 | 680 | 684 | 680 | 680 | 18,000 |
2000/06/12 | 680 | 681 | 671 | 680 | 14,000 |
2000/06/09 | 670 | 680 | 668 | 680 | 16,000 |
2000/06/08 | 668 | 675 | 668 | 675 | 8,000 |
2000/06/07 | 682 | 682 | 670 | 670 | 6,000 |
2000/06/06 | 670 | 671 | 666 | 666 | 7,000 |
2000/06/05 | 683 | 683 | 672 | 672 | 6,000 |
2000/06/02 | 665 | 683 | 665 | 681 | 19,000 |
2000/06/01 | 682 | 683 | 681 | 681 | 9,000 |
2000/05/31 | 680 | 684 | 680 | 684 | 7,000 |
2000/05/30 | 685 | 685 | 684 | 684 | 2,000 |
2000/05/29 | 688 | 688 | 660 | 688 | 22,000 |
2000/05/26 | 694 | 694 | 674 | 688 | 8,000 |
2000/05/25 | 671 | 675 | 671 | 675 | 6,000 |
2000/05/24 | 688 | 688 | 666 | 666 | 20,000 |
2000/05/23 | 680 | 688 | 680 | 688 | 3,000 |
2000/05/22 | 680 | 685 | 670 | 670 | 6,000 |
2000/05/19 | 671 | 690 | 668 | 670 | 7,000 |
2000/05/18 | 680 | 680 | 670 | 670 | 15,000 |
2000/05/17 | 690 | 690 | 670 | 674 | 39,000 |
2000/05/16 | 695 | 695 | 678 | 693 | 11,000 |
2000/05/15 | 700 | 700 | 675 | 675 | 18,000 |
2000/05/12 | 695 | 695 | 685 | 690 | 15,000 |
2000/05/11 | 696 | 696 | 695 | 695 | 7,000 |
2000/05/10 | 685 | 697 | 685 | 697 | 18,000 |
2000/05/09 | 683 | 689 | 682 | 689 | 15,000 |
2000/05/08 | 683 | 693 | 679 | 693 | 17,000 |
2000/05/02 | 679 | 682 | 679 | 682 | 6,000 |
2000/05/01 | 671 | 680 | 670 | 679 | 15,000 |
2000/04/28 | 700 | 700 | 671 | 671 | 10,000 |
2000/04/27 | 678 | 678 | 675 | 675 | 4,000 |
2000/04/26 | 675 | 675 | 675 | 675 | 6,000 |
2000/04/25 | 677 | 677 | 671 | 675 | 8,000 |
2000/04/24 | 699 | 699 | 678 | 678 | 14,000 |
2000/04/21 | 680 | 700 | 679 | 679 | 5,000 |
2000/04/20 | 700 | 700 | 676 | 676 | 15,000 |
2000/04/19 | 700 | 702 | 677 | 700 | 9,000 |
2000/04/18 | 700 | 700 | 677 | 677 | 9,000 |
2000/04/17 | 700 | 700 | 695 | 695 | 24,000 |
2000/04/14 | 699 | 710 | 699 | 710 | 7,000 |
2000/04/13 | 699 | 701 | 699 | 701 | 10,000 |
2000/04/12 | 698 | 710 | 698 | 705 | 13,000 |
2000/04/11 | 695 | 698 | 695 | 698 | 6,000 |
2000/04/10 | 706 | 708 | 700 | 703 | 16,000 |
2000/04/07 | 700 | 706 | 698 | 706 | 15,000 |
2000/04/06 | 690 | 700 | 690 | 700 | 21,000 |
2000/04/05 | 677 | 690 | 670 | 690 | 21,000 |
2000/04/04 | 685 | 688 | 677 | 677 | 9,000 |
2000/04/03 | 671 | 685 | 670 | 675 | 12,000 |
2000/03/31 | 685 | 685 | 670 | 670 | 7,000 |
2000/03/30 | 688 | 688 | 670 | 670 | 5,000 |
2000/03/29 | 669 | 670 | 669 | 669 | 10,000 |
2000/03/28 | 675 | 689 | 670 | 689 | 9,000 |
2000/03/27 | 663 | 689 | 663 | 677 | 29,000 |
2000/03/24 | 660 | 670 | 660 | 661 | 34,000 |
2000/03/23 | 670 | 670 | 659 | 660 | 35,000 |
2000/03/22 | 690 | 690 | 670 | 670 | 22,000 |
2000/03/21 | 693 | 693 | 687 | 687 | 8,000 |
2000/03/17 | 699 | 699 | 690 | 691 | 24,000 |
2000/03/16 | 667 | 667 | 667 | 667 | 6,000 |
2000/03/15 | 664 | 666 | 664 | 666 | 11,000 |
2000/03/14 | 660 | 664 | 655 | 664 | 16,000 |
2000/03/13 | 690 | 690 | 655 | 663 | 36,000 |
2000/03/10 | 700 | 700 | 695 | 695 | 51,000 |
2000/03/09 | 690 | 695 | 670 | 690 | 18,000 |
2000/03/08 | 694 | 700 | 691 | 700 | 12,000 |
2000/03/07 | 674 | 700 | 674 | 694 | 11,000 |
2000/03/06 | 679 | 680 | 672 | 675 | 13,000 |
2000/03/03 | 680 | 700 | 680 | 680 | 10,000 |
2000/03/02 | 664 | 683 | 663 | 680 | 15,000 |
2000/03/01 | 666 | 666 | 660 | 662 | 33,000 |
2000/02/29 | 681 | 700 | 660 | 660 | 19,000 |
2000/02/28 | 681 | 681 | 661 | 681 | 9,000 |
2000/02/25 | 671 | 672 | 660 | 660 | 11,000 |
2000/02/24 | 661 | 671 | 660 | 670 | 8,000 |
2000/02/23 | 680 | 680 | 660 | 660 | 11,000 |
2000/02/22 | 681 | 682 | 680 | 680 | 16,000 |
2000/02/21 | 690 | 690 | 680 | 680 | 3,000 |
2000/02/18 | 695 | 698 | 685 | 690 | 13,000 |
2000/02/17 | 730 | 730 | 675 | 685 | 10,000 |
2000/02/16 | 678 | 678 | 668 | 668 | 17,000 |
2000/02/15 | 700 | 700 | 668 | 668 | 20,000 |
2000/02/14 | 711 | 740 | 706 | 706 | 22,000 |
2000/02/10 | 725 | 725 | 711 | 719 | 15,000 |
2000/02/09 | 730 | 730 | 710 | 715 | 6,000 |
2000/02/08 | 725 | 725 | 710 | 710 | 14,000 |
2000/02/07 | 760 | 770 | 725 | 725 | 18,000 |
2000/02/04 | 760 | 768 | 740 | 750 | 54,000 |
2000/02/03 | 748 | 760 | 743 | 755 | 77,000 |
2000/02/02 | 745 | 746 | 730 | 739 | 40,000 |
2000/02/01 | 740 | 750 | 740 | 746 | 58,000 |
2000/01/31 | 745 | 745 | 730 | 740 | 50,000 |
2000/01/28 | 738 | 738 | 710 | 735 | 65,000 |
2000/01/27 | 705 | 739 | 705 | 739 | 35,000 |
2000/01/26 | 710 | 710 | 699 | 700 | 52,000 |
2000/01/25 | 686 | 760 | 686 | 711 | 67,000 |
2000/01/24 | 685 | 685 | 670 | 682 | 18,000 |
2000/01/21 | 678 | 679 | 670 | 671 | 13,000 |
2000/01/20 | 690 | 690 | 676 | 676 | 7,000 |
2000/01/19 | 670 | 690 | 670 | 670 | 16,000 |
2000/01/18 | 670 | 671 | 660 | 660 | 105,000 |
2000/01/17 | 667 | 667 | 667 | 667 | 6,000 |
2000/01/14 | 695 | 695 | 661 | 665 | 14,000 |
2000/01/13 | 660 | 695 | 655 | 695 | 26,000 |
2000/01/12 | 650 | 660 | 650 | 660 | 13,000 |
2000/01/11 | 661 | 661 | 650 | 650 | 6,000 |
2000/01/07 | 651 | 651 | 640 | 641 | 22,000 |
2000/01/06 | 651 | 652 | 650 | 651 | 15,000 |
2000/01/05 | 655 | 655 | 640 | 650 | 21,000 |
2000/01/04 | 700 | 700 | 670 | 690 | 12,000 |