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 |
---|---|---|---|---|---|
2002/12/30 | 769 | 769 | 728 | 728 | 5,000 |
2002/12/27 | 764 | 794 | 764 | 773 | 35,000 |
2002/12/26 | 720 | 724 | 720 | 724 | 6,000 |
2002/12/25 | 727 | 731 | 720 | 720 | 31,000 |
2002/12/24 | 734 | 735 | 729 | 730 | 39,000 |
2002/12/20 | 725 | 760 | 725 | 727 | 44,000 |
2002/12/19 | 759 | 759 | 720 | 728 | 42,000 |
2002/12/18 | 764 | 764 | 760 | 763 | 31,000 |
2002/12/17 | 765 | 769 | 760 | 765 | 48,000 |
2002/12/16 | 768 | 768 | 765 | 765 | 20,000 |
2002/12/13 | 770 | 781 | 770 | 771 | 61,000 |
2002/12/12 | 796 | 796 | 790 | 790 | 22,000 |
2002/12/11 | 790 | 796 | 785 | 796 | 21,000 |
2002/12/10 | 800 | 800 | 796 | 796 | 23,000 |
2002/12/09 | 800 | 800 | 800 | 800 | 22,000 |
2002/12/06 | 800 | 801 | 800 | 801 | 15,000 |
2002/12/05 | 800 | 800 | 790 | 790 | 18,000 |
2002/12/04 | 800 | 800 | 794 | 797 | 40,000 |
2002/12/03 | 791 | 797 | 790 | 790 | 20,000 |
2002/12/02 | 790 | 803 | 790 | 801 | 23,000 |
2002/11/29 | 791 | 810 | 791 | 810 | 25,000 |
2002/11/28 | 782 | 792 | 782 | 791 | 21,000 |
2002/11/27 | 789 | 798 | 781 | 781 | 22,000 |
2002/11/26 | 798 | 799 | 798 | 799 | 4,000 |
2002/11/25 | 800 | 800 | 782 | 795 | 17,000 |
2002/11/22 | 769 | 785 | 769 | 785 | 11,000 |
2002/11/21 | 765 | 765 | 760 | 760 | 18,000 |
2002/11/20 | 766 | 790 | 765 | 769 | 26,000 |
2002/11/19 | 761 | 766 | 761 | 766 | 11,000 |
2002/11/18 | 770 | 771 | 762 | 762 | 9,000 |
2002/11/15 | 766 | 784 | 766 | 782 | 13,000 |
2002/11/14 | 776 | 776 | 760 | 760 | 15,000 |
2002/11/13 | 775 | 788 | 775 | 788 | 9,000 |
2002/11/12 | 790 | 798 | 789 | 798 | 10,000 |
2002/11/11 | 800 | 800 | 793 | 800 | 8,000 |
2002/11/08 | 800 | 807 | 800 | 803 | 13,000 |
2002/11/07 | 804 | 806 | 801 | 806 | 25,000 |
2002/11/06 | 818 | 820 | 808 | 808 | 24,000 |
2002/11/05 | 808 | 815 | 802 | 815 | 34,000 |
2002/11/01 | 812 | 814 | 808 | 808 | 16,000 |
2002/10/31 | 806 | 816 | 806 | 810 | 6,000 |
2002/10/30 | 814 | 819 | 814 | 818 | 9,000 |
2002/10/29 | 803 | 815 | 803 | 814 | 10,000 |
2002/10/28 | 823 | 823 | 820 | 823 | 11,000 |
2002/10/25 | 815 | 820 | 814 | 820 | 13,000 |
2002/10/24 | 809 | 809 | 800 | 808 | 19,000 |
2002/10/23 | 818 | 818 | 815 | 815 | 10,000 |
2002/10/22 | 819 | 819 | 815 | 815 | 12,000 |
2002/10/21 | 823 | 823 | 818 | 818 | 18,000 |
2002/10/18 | 820 | 820 | 820 | 820 | 3,000 |
2002/10/17 | 818 | 820 | 818 | 820 | 8,000 |
2002/10/16 | 802 | 821 | 802 | 816 | 14,000 |
2002/10/15 | 820 | 824 | 816 | 824 | 21,000 |
2002/10/11 | 815 | 816 | 814 | 816 | 8,000 |
2002/10/10 | 819 | 819 | 809 | 810 | 15,000 |
2002/10/09 | 819 | 819 | 814 | 815 | 22,000 |
2002/10/08 | 810 | 819 | 800 | 819 | 23,000 |
2002/10/07 | 828 | 828 | 810 | 816 | 8,000 |
2002/10/04 | 815 | 827 | 815 | 827 | 9,000 |
2002/10/03 | 828 | 828 | 825 | 825 | 27,000 |
2002/10/02 | 816 | 827 | 816 | 827 | 9,000 |
2002/10/01 | 811 | 814 | 811 | 814 | 122,000 |
2002/09/30 | 814 | 823 | 814 | 816 | 8,000 |
2002/09/27 | 825 | 827 | 825 | 827 | 17,000 |
2002/09/26 | 827 | 827 | 810 | 810 | 9,000 |
2002/09/25 | 826 | 826 | 817 | 826 | 6,000 |
2002/09/24 | 828 | 828 | 825 | 828 | 14,000 |
2002/09/20 | 810 | 825 | 810 | 823 | 10,000 |
2002/09/19 | 810 | 829 | 810 | 810 | 18,000 |
2002/09/18 | 801 | 811 | 801 | 810 | 12,000 |
2002/09/17 | 830 | 830 | 821 | 828 | 12,000 |
2002/09/13 | 808 | 808 | 806 | 806 | 33,000 |
2002/09/12 | 825 | 830 | 824 | 830 | 17,000 |
2002/09/11 | 825 | 829 | 825 | 825 | 15,000 |
2002/09/10 | 810 | 821 | 810 | 820 | 10,000 |
2002/09/09 | 809 | 810 | 806 | 810 | 22,000 |
2002/09/06 | 804 | 809 | 804 | 808 | 9,000 |
2002/09/05 | 810 | 810 | 781 | 804 | 12,000 |
2002/09/04 | 800 | 800 | 780 | 780 | 14,000 |
2002/09/03 | 810 | 813 | 809 | 810 | 17,000 |
2002/09/02 | 811 | 812 | 810 | 812 | 11,000 |
2002/08/30 | 831 | 831 | 823 | 830 | 17,000 |
2002/08/29 | 838 | 838 | 824 | 831 | 17,000 |
2002/08/28 | 839 | 839 | 831 | 839 | 16,000 |
2002/08/27 | 825 | 832 | 825 | 832 | 7,000 |
2002/08/26 | 839 | 839 | 830 | 833 | 15,000 |
2002/08/23 | 836 | 836 | 835 | 835 | 8,000 |
2002/08/22 | 826 | 840 | 826 | 830 | 29,000 |
2002/08/21 | 829 | 829 | 815 | 826 | 19,000 |
2002/08/20 | 835 | 835 | 826 | 830 | 6,000 |
2002/08/19 | 838 | 838 | 825 | 825 | 11,000 |
2002/08/16 | 839 | 839 | 825 | 825 | 5,000 |
2002/08/15 | 840 | 840 | 823 | 825 | 9,000 |
2002/08/14 | 825 | 826 | 825 | 826 | 4,000 |
2002/08/13 | 830 | 840 | 825 | 826 | 4,000 |
2002/08/12 | 830 | 840 | 830 | 830 | 9,000 |
2002/08/09 | 840 | 840 | 826 | 830 | 29,000 |
2002/08/08 | 839 | 840 | 831 | 840 | 23,000 |
2002/08/07 | 822 | 840 | 822 | 840 | 5,000 |
2002/08/06 | 830 | 830 | 823 | 830 | 10,000 |
2002/08/05 | 840 | 840 | 840 | 840 | 14,000 |
2002/08/02 | 835 | 841 | 828 | 841 | 21,000 |
2002/08/01 | 835 | 835 | 828 | 828 | 8,000 |
2002/07/31 | 840 | 840 | 836 | 840 | 10,000 |
2002/07/30 | 850 | 850 | 840 | 845 | 14,000 |
2002/07/29 | 849 | 850 | 840 | 850 | 35,000 |
2002/07/26 | 848 | 849 | 830 | 849 | 33,000 |
2002/07/25 | 840 | 845 | 836 | 840 | 20,000 |
2002/07/24 | 820 | 835 | 820 | 823 | 7,000 |
2002/07/23 | 809 | 819 | 809 | 819 | 8,000 |
2002/07/22 | 841 | 841 | 839 | 839 | 7,000 |
2002/07/19 | 835 | 835 | 835 | 835 | 2,000 |
2002/07/18 | 835 | 840 | 835 | 840 | 17,000 |
2002/07/17 | 835 | 835 | 821 | 834 | 14,000 |
2002/07/16 | 840 | 840 | 830 | 836 | 17,000 |
2002/07/15 | 835 | 845 | 835 | 845 | 3,000 |
2002/07/12 | 836 | 845 | 835 | 835 | 4,000 |
2002/07/11 | 840 | 840 | 836 | 836 | 12,000 |
2002/07/10 | 845 | 845 | 838 | 838 | 7,000 |
2002/07/09 | 845 | 845 | 845 | 845 | 5,000 |
2002/07/08 | 847 | 847 | 840 | 840 | 7,000 |
2002/07/05 | 820 | 847 | 820 | 847 | 9,000 |
2002/07/04 | 835 | 845 | 835 | 835 | 11,000 |
2002/07/03 | 820 | 845 | 820 | 845 | 9,000 |
2002/07/01 | 840 | 840 | 820 | 840 | 4,000 |
2002/06/28 | 840 | 840 | 830 | 839 | 13,000 |
2002/06/27 | 811 | 821 | 811 | 821 | 9,000 |
2002/06/26 | 831 | 831 | 825 | 830 | 11,000 |
2002/06/25 | 838 | 838 | 830 | 830 | 6,000 |
2002/06/24 | 829 | 840 | 828 | 840 | 15,000 |
2002/06/21 | 810 | 819 | 810 | 819 | 11,000 |
2002/06/20 | 830 | 830 | 810 | 820 | 7,000 |
2002/06/19 | 815 | 817 | 810 | 810 | 7,000 |
2002/06/18 | 810 | 820 | 810 | 810 | 5,000 |
2002/06/17 | 820 | 820 | 800 | 806 | 16,000 |
2002/06/14 | 840 | 840 | 801 | 840 | 73,000 |
2002/06/13 | 845 | 845 | 841 | 843 | 8,000 |
2002/06/12 | 845 | 845 | 840 | 844 | 15,000 |
2002/06/11 | 842 | 850 | 842 | 845 | 8,000 |
2002/06/10 | 859 | 859 | 842 | 842 | 16,000 |
2002/06/07 | 860 | 860 | 855 | 859 | 13,000 |
2002/06/06 | 860 | 860 | 856 | 857 | 12,000 |
2002/06/05 | 850 | 860 | 850 | 859 | 28,000 |
2002/06/04 | 849 | 849 | 845 | 845 | 15,000 |
2002/06/03 | 870 | 870 | 830 | 858 | 36,000 |
2002/05/31 | 865 | 865 | 860 | 861 | 31,000 |
2002/05/30 | 864 | 870 | 862 | 862 | 46,000 |
2002/05/29 | 841 | 862 | 840 | 862 | 57,000 |
2002/05/28 | 840 | 842 | 835 | 840 | 43,000 |
2002/05/27 | 830 | 832 | 829 | 832 | 23,000 |
2002/05/24 | 818 | 832 | 818 | 832 | 34,000 |
2002/05/23 | 820 | 820 | 819 | 819 | 15,000 |
2002/05/22 | 810 | 815 | 806 | 815 | 5,000 |
2002/05/21 | 810 | 810 | 806 | 810 | 7,000 |
2002/05/20 | 805 | 806 | 805 | 806 | 3,000 |
2002/05/17 | 802 | 803 | 802 | 803 | 6,000 |
2002/05/15 | 810 | 810 | 801 | 809 | 8,000 |
2002/05/14 | 806 | 809 | 800 | 802 | 15,000 |
2002/05/13 | 805 | 806 | 805 | 806 | 6,000 |
2002/05/10 | 810 | 810 | 800 | 810 | 19,000 |
2002/05/09 | 804 | 809 | 804 | 809 | 2,000 |
2002/05/08 | 810 | 811 | 802 | 802 | 19,000 |
2002/05/07 | 811 | 812 | 808 | 810 | 18,000 |
2002/05/02 | 808 | 808 | 808 | 808 | 12,000 |
2002/05/01 | 805 | 807 | 805 | 807 | 6,000 |
2002/04/30 | 806 | 808 | 802 | 802 | 17,000 |
2002/04/26 | 820 | 820 | 805 | 806 | 20,000 |
2002/04/25 | 810 | 811 | 800 | 809 | 17,000 |
2002/04/24 | 800 | 810 | 800 | 810 | 8,000 |
2002/04/23 | 805 | 810 | 804 | 810 | 11,000 |
2002/04/22 | 806 | 806 | 803 | 803 | 6,000 |
2002/04/19 | 799 | 806 | 798 | 806 | 8,000 |
2002/04/18 | 791 | 798 | 791 | 798 | 7,000 |
2002/04/17 | 807 | 807 | 806 | 806 | 2,000 |
2002/04/16 | 797 | 798 | 797 | 798 | 2,000 |
2002/04/15 | 785 | 797 | 785 | 797 | 3,000 |
2002/04/12 | 785 | 785 | 785 | 785 | 1,000 |
2002/04/11 | 790 | 790 | 781 | 781 | 2,000 |
2002/04/10 | 810 | 811 | 805 | 811 | 9,000 |
2002/04/09 | 819 | 819 | 810 | 810 | 5,000 |
2002/04/08 | 810 | 810 | 793 | 800 | 3,000 |
2002/04/05 | 800 | 800 | 800 | 800 | 2,000 |
2002/04/04 | 819 | 819 | 800 | 800 | 9,000 |
2002/04/03 | 815 | 819 | 815 | 819 | 9,000 |
2002/04/02 | 816 | 820 | 810 | 820 | 7,000 |
2002/04/01 | 780 | 780 | 766 | 766 | 13,000 |
2002/03/29 | 810 | 810 | 779 | 800 | 7,000 |
2002/03/28 | 821 | 821 | 801 | 801 | 12,000 |
2002/03/27 | 809 | 821 | 809 | 820 | 16,000 |
2002/03/26 | 811 | 811 | 803 | 805 | 5,000 |
2002/03/25 | 843 | 843 | 831 | 831 | 28,000 |
2002/03/22 | 833 | 843 | 825 | 843 | 34,000 |
2002/03/20 | 843 | 843 | 832 | 832 | 39,000 |
2002/03/19 | 828 | 840 | 827 | 840 | 36,000 |
2002/03/18 | 830 | 830 | 825 | 827 | 9,000 |
2002/03/15 | 825 | 830 | 820 | 830 | 11,000 |
2002/03/14 | 830 | 830 | 820 | 825 | 14,000 |
2002/03/13 | 825 | 829 | 825 | 829 | 10,000 |
2002/03/12 | 830 | 830 | 825 | 825 | 11,000 |
2002/03/11 | 826 | 830 | 820 | 829 | 11,000 |
2002/03/08 | 820 | 830 | 820 | 825 | 61,000 |
2002/03/07 | 828 | 828 | 810 | 828 | 23,000 |
2002/03/06 | 821 | 825 | 815 | 816 | 18,000 |
2002/03/05 | 830 | 830 | 821 | 821 | 22,000 |
2002/03/04 | 821 | 830 | 815 | 825 | 24,000 |
2002/03/01 | 811 | 811 | 800 | 811 | 15,000 |
2002/02/28 | 820 | 824 | 811 | 811 | 37,000 |
2002/02/27 | 810 | 820 | 800 | 820 | 23,000 |
2002/02/26 | 799 | 800 | 797 | 800 | 14,000 |
2002/02/25 | 800 | 810 | 796 | 799 | 27,000 |
2002/02/22 | 797 | 797 | 790 | 795 | 7,000 |
2002/02/21 | 775 | 798 | 775 | 798 | 22,000 |
2002/02/20 | 777 | 777 | 763 | 775 | 8,000 |
2002/02/19 | 777 | 778 | 777 | 778 | 2,000 |
2002/02/18 | 780 | 780 | 777 | 779 | 3,000 |
2002/02/15 | 782 | 782 | 780 | 780 | 6,000 |
2002/02/14 | 798 | 798 | 782 | 782 | 25,000 |
2002/02/13 | 778 | 783 | 778 | 782 | 20,000 |
2002/02/12 | 769 | 777 | 769 | 777 | 12,000 |
2002/02/08 | 760 | 765 | 760 | 760 | 26,000 |
2002/02/07 | 770 | 778 | 770 | 777 | 5,000 |
2002/02/06 | 769 | 769 | 760 | 768 | 8,000 |
2002/02/05 | 770 | 783 | 770 | 779 | 7,000 |
2002/02/04 | 770 | 770 | 770 | 770 | 7,000 |
2002/02/01 | 776 | 777 | 775 | 775 | 8,000 |
2002/01/31 | 774 | 776 | 774 | 776 | 7,000 |
2002/01/30 | 778 | 784 | 771 | 784 | 9,000 |
2002/01/28 | 788 | 788 | 788 | 788 | 3,000 |
2002/01/25 | 760 | 765 | 760 | 765 | 3,000 |
2002/01/24 | 783 | 783 | 764 | 774 | 9,000 |
2002/01/23 | 790 | 790 | 781 | 781 | 2,000 |
2002/01/22 | 800 | 800 | 790 | 798 | 9,000 |
2002/01/21 | 798 | 798 | 795 | 797 | 10,000 |
2002/01/18 | 789 | 795 | 788 | 795 | 10,000 |
2002/01/17 | 789 | 789 | 788 | 789 | 15,000 |
2002/01/16 | 773 | 789 | 773 | 789 | 7,000 |
2002/01/15 | 763 | 773 | 763 | 773 | 7,000 |
2002/01/11 | 782 | 782 | 760 | 764 | 20,000 |
2002/01/10 | 764 | 766 | 764 | 766 | 8,000 |
2002/01/09 | 774 | 774 | 770 | 770 | 8,000 |
2002/01/08 | 782 | 782 | 781 | 781 | 6,000 |
2002/01/04 | 782 | 782 | 782 | 782 | 1,000 |