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 |
---|---|---|---|---|---|
2001/12/28 | 800 | 800 | 795 | 797 | 12,000 |
2001/12/27 | 780 | 781 | 780 | 781 | 4,000 |
2001/12/26 | 798 | 798 | 794 | 794 | 5,000 |
2001/12/25 | 783 | 793 | 783 | 793 | 12,000 |
2001/12/21 | 795 | 800 | 787 | 787 | 13,000 |
2001/12/20 | 760 | 795 | 760 | 794 | 14,000 |
2001/12/19 | 753 | 760 | 753 | 759 | 11,000 |
2001/12/18 | 760 | 761 | 752 | 752 | 9,000 |
2001/12/17 | 782 | 782 | 782 | 782 | 2,000 |
2001/12/14 | 750 | 782 | 750 | 782 | 42,000 |
2001/12/13 | 809 | 809 | 790 | 790 | 16,000 |
2001/12/12 | 799 | 809 | 799 | 809 | 5,000 |
2001/12/11 | 809 | 809 | 798 | 798 | 11,000 |
2001/12/10 | 800 | 805 | 798 | 805 | 13,000 |
2001/12/07 | 800 | 808 | 800 | 808 | 6,000 |
2001/12/06 | 800 | 803 | 800 | 800 | 9,000 |
2001/12/05 | 798 | 800 | 798 | 800 | 17,000 |
2001/12/04 | 797 | 799 | 795 | 798 | 12,000 |
2001/12/03 | 792 | 799 | 790 | 795 | 22,000 |
2001/11/30 | 799 | 799 | 795 | 795 | 8,000 |
2001/11/29 | 781 | 798 | 781 | 795 | 18,000 |
2001/11/28 | 799 | 799 | 790 | 791 | 7,000 |
2001/11/27 | 790 | 799 | 789 | 799 | 12,000 |
2001/11/26 | 785 | 800 | 773 | 800 | 23,000 |
2001/11/22 | 785 | 785 | 784 | 784 | 3,000 |
2001/11/21 | 786 | 786 | 783 | 783 | 7,000 |
2001/11/20 | 788 | 788 | 786 | 786 | 4,000 |
2001/11/19 | 798 | 798 | 781 | 790 | 13,000 |
2001/11/16 | 800 | 800 | 799 | 799 | 2,000 |
2001/11/15 | 795 | 800 | 790 | 800 | 5,000 |
2001/11/14 | 790 | 790 | 790 | 790 | 2,000 |
2001/11/13 | 796 | 796 | 786 | 787 | 5,000 |
2001/11/12 | 786 | 786 | 786 | 786 | 2,000 |
2001/11/09 | 784 | 784 | 784 | 784 | 5,000 |
2001/11/08 | 800 | 800 | 780 | 787 | 7,000 |
2001/11/07 | 800 | 805 | 800 | 805 | 7,000 |
2001/11/06 | 810 | 810 | 790 | 790 | 13,000 |
2001/11/05 | 801 | 817 | 790 | 810 | 48,000 |
2001/11/02 | 798 | 800 | 788 | 800 | 37,000 |
2001/11/01 | 799 | 799 | 781 | 798 | 17,000 |
2001/10/31 | 781 | 784 | 781 | 784 | 3,000 |
2001/10/30 | 798 | 798 | 781 | 781 | 3,000 |
2001/10/29 | 797 | 799 | 795 | 799 | 14,000 |
2001/10/26 | 799 | 799 | 795 | 799 | 23,000 |
2001/10/25 | 789 | 799 | 789 | 798 | 19,000 |
2001/10/24 | 797 | 799 | 792 | 799 | 12,000 |
2001/10/23 | 796 | 798 | 794 | 797 | 10,000 |
2001/10/22 | 799 | 799 | 789 | 796 | 7,000 |
2001/10/18 | 766 | 766 | 766 | 766 | 1,000 |
2001/10/16 | 773 | 773 | 763 | 763 | 4,000 |
2001/10/15 | 800 | 800 | 793 | 793 | 8,000 |
2001/10/12 | 784 | 798 | 784 | 798 | 12,000 |
2001/10/11 | 797 | 797 | 784 | 784 | 6,000 |
2001/10/10 | 797 | 797 | 785 | 785 | 7,000 |
2001/10/09 | 783 | 783 | 763 | 771 | 6,000 |
2001/10/05 | 785 | 785 | 783 | 783 | 4,000 |
2001/10/04 | 800 | 800 | 795 | 795 | 8,000 |
2001/10/03 | 781 | 781 | 770 | 770 | 7,000 |
2001/10/02 | 798 | 798 | 778 | 791 | 10,000 |
2001/10/01 | 790 | 798 | 789 | 798 | 10,000 |
2001/09/28 | 775 | 795 | 774 | 789 | 26,000 |
2001/09/27 | 759 | 759 | 753 | 753 | 7,000 |
2001/09/26 | 764 | 769 | 752 | 769 | 10,000 |
2001/09/25 | 755 | 760 | 753 | 760 | 9,000 |
2001/09/21 | 740 | 755 | 740 | 755 | 12,000 |
2001/09/20 | 767 | 770 | 740 | 742 | 10,000 |
2001/09/19 | 766 | 766 | 755 | 757 | 5,000 |
2001/09/18 | 750 | 766 | 742 | 766 | 22,000 |
2001/09/17 | 764 | 764 | 750 | 750 | 13,000 |
2001/09/14 | 770 | 770 | 770 | 770 | 19,000 |
2001/09/13 | 705 | 720 | 705 | 720 | 19,000 |
2001/09/12 | 750 | 750 | 730 | 734 | 18,000 |
2001/09/11 | 778 | 778 | 771 | 771 | 6,000 |
2001/09/10 | 776 | 778 | 770 | 778 | 15,000 |
2001/09/07 | 777 | 777 | 777 | 777 | 6,000 |
2001/09/06 | 778 | 782 | 778 | 779 | 6,000 |
2001/09/05 | 777 | 787 | 777 | 780 | 7,000 |
2001/09/04 | 774 | 789 | 774 | 787 | 11,000 |
2001/09/03 | 800 | 800 | 773 | 773 | 13,000 |
2001/08/31 | 793 | 793 | 789 | 793 | 12,000 |
2001/08/30 | 780 | 797 | 777 | 783 | 8,000 |
2001/08/29 | 800 | 800 | 798 | 800 | 10,000 |
2001/08/28 | 808 | 808 | 788 | 805 | 11,000 |
2001/08/27 | 788 | 800 | 788 | 800 | 19,000 |
2001/08/24 | 773 | 776 | 773 | 776 | 3,000 |
2001/08/23 | 784 | 799 | 784 | 799 | 6,000 |
2001/08/22 | 800 | 803 | 800 | 803 | 8,000 |
2001/08/21 | 794 | 800 | 785 | 799 | 50,000 |
2001/08/20 | 777 | 786 | 770 | 779 | 13,000 |
2001/08/17 | 771 | 777 | 765 | 777 | 8,000 |
2001/08/16 | 778 | 782 | 778 | 781 | 9,000 |
2001/08/15 | 781 | 781 | 771 | 778 | 13,000 |
2001/08/14 | 783 | 783 | 763 | 763 | 35,000 |
2001/08/13 | 781 | 785 | 755 | 785 | 6,000 |
2001/08/10 | 780 | 780 | 780 | 780 | 2,000 |
2001/08/09 | 780 | 780 | 780 | 780 | 9,000 |
2001/08/08 | 799 | 799 | 799 | 799 | 1,000 |
2001/08/07 | 799 | 800 | 799 | 799 | 9,000 |
2001/08/06 | 787 | 800 | 787 | 800 | 9,000 |
2001/08/03 | 807 | 807 | 807 | 807 | 2,000 |
2001/08/02 | 799 | 805 | 799 | 805 | 13,000 |
2001/08/01 | 788 | 799 | 779 | 798 | 28,000 |
2001/07/31 | 775 | 788 | 775 | 788 | 12,000 |
2001/07/30 | 795 | 795 | 755 | 775 | 9,000 |
2001/07/27 | 805 | 805 | 795 | 795 | 16,000 |
2001/07/26 | 785 | 788 | 785 | 786 | 4,000 |
2001/07/25 | 785 | 785 | 779 | 779 | 9,000 |
2001/07/24 | 774 | 774 | 766 | 773 | 14,000 |
2001/07/23 | 779 | 779 | 760 | 764 | 9,000 |
2001/07/19 | 770 | 775 | 763 | 775 | 17,000 |
2001/07/18 | 775 | 779 | 770 | 770 | 11,000 |
2001/07/17 | 785 | 785 | 775 | 775 | 4,000 |
2001/07/16 | 777 | 777 | 765 | 765 | 8,000 |
2001/07/13 | 768 | 777 | 768 | 777 | 8,000 |
2001/07/12 | 766 | 773 | 760 | 760 | 6,000 |
2001/07/11 | 768 | 769 | 765 | 766 | 17,000 |
2001/07/10 | 768 | 777 | 760 | 777 | 31,000 |
2001/07/09 | 779 | 779 | 770 | 771 | 6,000 |
2001/07/06 | 771 | 780 | 771 | 780 | 9,000 |
2001/07/05 | 780 | 780 | 770 | 771 | 5,000 |
2001/07/04 | 778 | 778 | 778 | 778 | 1,000 |
2001/07/03 | 799 | 799 | 788 | 788 | 2,000 |
2001/07/02 | 790 | 790 | 790 | 790 | 2,000 |
2001/06/29 | 814 | 814 | 799 | 799 | 8,000 |
2001/06/28 | 810 | 810 | 794 | 810 | 35,000 |
2001/06/27 | 790 | 800 | 790 | 797 | 21,000 |
2001/06/26 | 800 | 800 | 781 | 784 | 5,000 |
2001/06/25 | 790 | 800 | 790 | 800 | 47,000 |
2001/06/22 | 778 | 790 | 773 | 790 | 11,000 |
2001/06/21 | 773 | 773 | 773 | 773 | 2,000 |
2001/06/20 | 777 | 777 | 766 | 770 | 10,000 |
2001/06/19 | 770 | 770 | 765 | 765 | 2,000 |
2001/06/18 | 766 | 770 | 765 | 770 | 6,000 |
2001/06/15 | 770 | 770 | 761 | 761 | 25,000 |
2001/06/14 | 768 | 777 | 768 | 772 | 10,000 |
2001/06/13 | 768 | 768 | 768 | 768 | 5,000 |
2001/06/12 | 768 | 770 | 768 | 770 | 8,000 |
2001/06/11 | 765 | 770 | 765 | 770 | 9,000 |
2001/06/08 | 764 | 764 | 762 | 763 | 42,000 |
2001/06/07 | 764 | 774 | 763 | 774 | 7,000 |
2001/06/06 | 777 | 777 | 761 | 761 | 13,000 |
2001/06/05 | 788 | 788 | 766 | 770 | 8,000 |
2001/06/04 | 789 | 789 | 789 | 789 | 1,000 |
2001/06/01 | 770 | 770 | 765 | 765 | 3,000 |
2001/05/31 | 766 | 766 | 760 | 765 | 5,000 |
2001/05/30 | 770 | 770 | 766 | 766 | 4,000 |
2001/05/29 | 787 | 787 | 772 | 772 | 7,000 |
2001/05/28 | 790 | 790 | 780 | 787 | 10,000 |
2001/05/25 | 779 | 780 | 779 | 780 | 5,000 |
2001/05/24 | 779 | 779 | 771 | 777 | 6,000 |
2001/05/23 | 776 | 780 | 776 | 780 | 5,000 |
2001/05/22 | 790 | 790 | 777 | 778 | 8,000 |
2001/05/21 | 780 | 782 | 778 | 779 | 10,000 |
2001/05/18 | 785 | 785 | 781 | 781 | 8,000 |
2001/05/17 | 786 | 786 | 783 | 785 | 8,000 |
2001/05/16 | 790 | 790 | 786 | 786 | 4,000 |
2001/05/15 | 790 | 790 | 786 | 790 | 9,000 |
2001/05/14 | 790 | 790 | 787 | 790 | 4,000 |
2001/05/11 | 791 | 791 | 787 | 787 | 11,000 |
2001/05/10 | 791 | 798 | 790 | 798 | 9,000 |
2001/05/09 | 795 | 796 | 787 | 788 | 17,000 |
2001/05/08 | 799 | 800 | 793 | 795 | 28,000 |
2001/05/07 | 790 | 798 | 790 | 795 | 18,000 |
2001/05/02 | 793 | 799 | 786 | 793 | 20,000 |
2001/05/01 | 776 | 798 | 776 | 798 | 17,000 |
2001/04/27 | 799 | 800 | 776 | 776 | 20,000 |
2001/04/26 | 786 | 790 | 779 | 779 | 12,000 |
2001/04/25 | 788 | 788 | 774 | 774 | 11,000 |
2001/04/24 | 795 | 795 | 775 | 775 | 5,000 |
2001/04/23 | 772 | 800 | 772 | 792 | 6,000 |
2001/04/20 | 791 | 791 | 781 | 781 | 5,000 |
2001/04/19 | 789 | 789 | 781 | 781 | 3,000 |
2001/04/18 | 771 | 789 | 771 | 789 | 8,000 |
2001/04/17 | 770 | 770 | 768 | 770 | 6,000 |
2001/04/16 | 770 | 770 | 765 | 765 | 12,000 |
2001/04/13 | 770 | 770 | 770 | 770 | 9,000 |
2001/04/12 | 775 | 775 | 765 | 765 | 12,000 |
2001/04/11 | 765 | 765 | 760 | 765 | 9,000 |
2001/04/10 | 787 | 787 | 777 | 777 | 4,000 |
2001/04/09 | 774 | 787 | 774 | 787 | 4,000 |
2001/04/06 | 775 | 797 | 772 | 772 | 7,000 |
2001/04/05 | 788 | 789 | 774 | 774 | 14,000 |
2001/04/04 | 764 | 788 | 764 | 788 | 11,000 |
2001/04/03 | 798 | 798 | 775 | 794 | 9,000 |
2001/04/02 | 800 | 805 | 797 | 799 | 14,000 |
2001/03/30 | 830 | 830 | 803 | 820 | 40,000 |
2001/03/29 | 800 | 830 | 800 | 830 | 148,000 |
2001/03/28 | 800 | 810 | 795 | 800 | 91,000 |
2001/03/27 | 737 | 785 | 737 | 785 | 37,000 |
2001/03/26 | 746 | 750 | 720 | 740 | 86,000 |
2001/03/23 | 778 | 788 | 736 | 736 | 51,000 |
2001/03/22 | 761 | 777 | 742 | 752 | 16,000 |
2001/03/21 | 778 | 778 | 761 | 778 | 27,000 |
2001/03/19 | 788 | 790 | 778 | 778 | 19,000 |
2001/03/16 | 750 | 789 | 750 | 788 | 29,000 |
2001/03/15 | 740 | 750 | 740 | 750 | 2,000 |
2001/03/14 | 770 | 770 | 762 | 764 | 18,000 |
2001/03/13 | 777 | 777 | 762 | 765 | 18,000 |
2001/03/12 | 782 | 790 | 777 | 777 | 17,000 |
2001/03/09 | 790 | 790 | 782 | 782 | 34,000 |
2001/03/08 | 786 | 791 | 786 | 790 | 9,000 |
2001/03/07 | 799 | 799 | 781 | 782 | 10,000 |
2001/03/06 | 782 | 800 | 782 | 790 | 18,000 |
2001/03/05 | 776 | 790 | 776 | 780 | 4,000 |
2001/03/02 | 800 | 800 | 780 | 786 | 24,000 |
2001/03/01 | 792 | 810 | 792 | 792 | 15,000 |
2001/02/28 | 802 | 810 | 792 | 792 | 19,000 |
2001/02/27 | 802 | 810 | 790 | 802 | 55,000 |
2001/02/26 | 779 | 824 | 770 | 814 | 123,000 |
2001/02/23 | 780 | 780 | 770 | 780 | 14,000 |
2001/02/22 | 776 | 780 | 770 | 770 | 34,000 |
2001/02/21 | 790 | 790 | 785 | 786 | 23,000 |
2001/02/20 | 790 | 799 | 790 | 795 | 27,000 |
2001/02/19 | 796 | 800 | 791 | 800 | 52,000 |
2001/02/16 | 818 | 818 | 791 | 800 | 66,000 |
2001/02/15 | 785 | 801 | 782 | 788 | 129,000 |
2001/02/14 | 764 | 780 | 764 | 770 | 58,000 |
2001/02/13 | 761 | 777 | 761 | 764 | 22,000 |
2001/02/09 | 753 | 777 | 753 | 759 | 54,000 |
2001/02/08 | 774 | 775 | 750 | 755 | 53,000 |
2001/02/07 | 775 | 790 | 775 | 777 | 103,000 |
2001/02/06 | 750 | 785 | 741 | 785 | 107,000 |
2001/02/05 | 740 | 750 | 732 | 749 | 72,000 |
2001/02/02 | 704 | 748 | 704 | 730 | 98,000 |
2001/02/01 | 672 | 704 | 672 | 704 | 46,000 |
2001/01/31 | 671 | 671 | 671 | 671 | 2,000 |
2001/01/30 | 670 | 672 | 670 | 671 | 6,000 |
2001/01/29 | 680 | 680 | 676 | 676 | 7,000 |
2001/01/26 | 690 | 690 | 671 | 671 | 7,000 |
2001/01/25 | 680 | 680 | 671 | 671 | 3,000 |
2001/01/24 | 679 | 681 | 679 | 680 | 13,000 |
2001/01/23 | 680 | 680 | 679 | 679 | 3,000 |
2001/01/22 | 661 | 661 | 661 | 661 | 7,000 |
2001/01/19 | 675 | 689 | 661 | 661 | 18,000 |
2001/01/18 | 679 | 680 | 670 | 680 | 17,000 |
2001/01/17 | 679 | 680 | 669 | 680 | 32,000 |
2001/01/16 | 661 | 680 | 661 | 680 | 2,000 |
2001/01/15 | 671 | 671 | 661 | 661 | 4,000 |
2001/01/12 | 660 | 679 | 650 | 671 | 15,000 |
2001/01/11 | 661 | 689 | 660 | 669 | 10,000 |
2001/01/10 | 650 | 650 | 650 | 650 | 16,000 |
2001/01/09 | 670 | 671 | 666 | 666 | 6,000 |
2001/01/05 | 670 | 690 | 670 | 690 | 4,000 |
2001/01/04 | 665 | 673 | 665 | 669 | 5,000 |