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 |
---|---|---|---|---|---|
2003/12/30 | 781 | 785 | 780 | 785 | 8,000 |
2003/12/29 | 783 | 783 | 783 | 783 | 3,000 |
2003/12/26 | 800 | 800 | 781 | 782 | 15,000 |
2003/12/25 | 790 | 798 | 790 | 798 | 3,000 |
2003/12/24 | 799 | 799 | 789 | 789 | 10,000 |
2003/12/22 | 785 | 785 | 778 | 784 | 10,000 |
2003/12/19 | 788 | 788 | 785 | 785 | 2,000 |
2003/12/18 | 785 | 785 | 785 | 785 | 1,000 |
2003/12/17 | 791 | 792 | 791 | 791 | 4,000 |
2003/12/16 | 791 | 791 | 791 | 791 | 1,000 |
2003/12/15 | 800 | 800 | 790 | 791 | 8,000 |
2003/12/12 | 802 | 802 | 792 | 799 | 41,000 |
2003/12/11 | 805 | 805 | 802 | 802 | 11,000 |
2003/12/10 | 793 | 793 | 781 | 783 | 7,000 |
2003/12/09 | 794 | 794 | 793 | 793 | 4,000 |
2003/12/08 | 776 | 795 | 776 | 795 | 4,000 |
2003/12/05 | 782 | 783 | 780 | 780 | 7,000 |
2003/12/04 | 790 | 790 | 781 | 782 | 5,000 |
2003/12/03 | 791 | 791 | 783 | 791 | 8,000 |
2003/12/02 | 785 | 792 | 774 | 792 | 16,000 |
2003/12/01 | 797 | 800 | 785 | 785 | 16,000 |
2003/11/28 | 799 | 799 | 789 | 799 | 11,000 |
2003/11/27 | 790 | 799 | 790 | 798 | 12,000 |
2003/11/26 | 780 | 790 | 780 | 790 | 6,000 |
2003/11/25 | 779 | 779 | 779 | 779 | 3,000 |
2003/11/21 | 781 | 781 | 779 | 779 | 3,000 |
2003/11/20 | 769 | 780 | 750 | 780 | 13,000 |
2003/11/19 | 777 | 782 | 775 | 782 | 8,000 |
2003/11/18 | 778 | 787 | 777 | 787 | 6,000 |
2003/11/17 | 794 | 794 | 778 | 779 | 8,000 |
2003/11/14 | 799 | 799 | 794 | 794 | 7,000 |
2003/11/13 | 784 | 786 | 784 | 786 | 6,000 |
2003/11/12 | 784 | 784 | 775 | 784 | 4,000 |
2003/11/11 | 776 | 781 | 774 | 774 | 13,000 |
2003/11/10 | 775 | 775 | 775 | 775 | 4,000 |
2003/11/07 | 780 | 780 | 775 | 777 | 9,000 |
2003/11/06 | 787 | 787 | 780 | 780 | 4,000 |
2003/11/05 | 800 | 800 | 786 | 786 | 6,000 |
2003/11/04 | 784 | 786 | 784 | 786 | 7,000 |
2003/10/31 | 773 | 774 | 773 | 774 | 4,000 |
2003/10/30 | 777 | 780 | 776 | 777 | 7,000 |
2003/10/29 | 799 | 799 | 776 | 777 | 10,000 |
2003/10/28 | 798 | 798 | 798 | 798 | 7,000 |
2003/10/27 | 771 | 779 | 770 | 773 | 8,000 |
2003/10/24 | 776 | 778 | 772 | 773 | 8,000 |
2003/10/23 | 786 | 786 | 776 | 776 | 14,000 |
2003/10/22 | 786 | 789 | 785 | 786 | 8,000 |
2003/10/21 | 790 | 791 | 788 | 788 | 3,000 |
2003/10/20 | 798 | 799 | 798 | 799 | 3,000 |
2003/10/17 | 788 | 799 | 785 | 799 | 17,000 |
2003/10/16 | 797 | 797 | 788 | 796 | 11,000 |
2003/10/15 | 799 | 799 | 786 | 788 | 9,000 |
2003/10/14 | 798 | 800 | 798 | 800 | 3,000 |
2003/10/10 | 790 | 798 | 790 | 798 | 16,000 |
2003/10/09 | 797 | 797 | 786 | 786 | 5,000 |
2003/10/08 | 788 | 789 | 787 | 787 | 3,000 |
2003/10/07 | 786 | 787 | 786 | 787 | 5,000 |
2003/10/06 | 798 | 798 | 788 | 789 | 9,000 |
2003/10/03 | 799 | 799 | 798 | 798 | 2,000 |
2003/10/02 | 789 | 800 | 789 | 800 | 5,000 |
2003/10/01 | 789 | 789 | 789 | 789 | 6,000 |
2003/09/30 | 786 | 789 | 781 | 789 | 10,000 |
2003/09/29 | 781 | 788 | 781 | 786 | 10,000 |
2003/09/26 | 820 | 820 | 798 | 799 | 10,000 |
2003/09/25 | 802 | 815 | 802 | 815 | 8,000 |
2003/09/24 | 800 | 803 | 800 | 802 | 6,000 |
2003/09/22 | 813 | 813 | 803 | 810 | 5,000 |
2003/09/19 | 805 | 805 | 805 | 805 | 1,000 |
2003/09/18 | 805 | 812 | 803 | 812 | 15,000 |
2003/09/17 | 793 | 803 | 783 | 798 | 10,000 |
2003/09/16 | 800 | 802 | 800 | 802 | 9,000 |
2003/09/12 | 817 | 820 | 810 | 810 | 52,000 |
2003/09/11 | 797 | 806 | 797 | 805 | 12,000 |
2003/09/10 | 802 | 817 | 802 | 817 | 18,000 |
2003/09/09 | 813 | 813 | 801 | 801 | 7,000 |
2003/09/08 | 815 | 816 | 812 | 812 | 7,000 |
2003/09/05 | 810 | 820 | 800 | 815 | 18,000 |
2003/09/04 | 800 | 820 | 800 | 819 | 44,000 |
2003/09/03 | 796 | 810 | 796 | 810 | 10,000 |
2003/09/02 | 790 | 795 | 790 | 795 | 5,000 |
2003/09/01 | 790 | 793 | 790 | 790 | 12,000 |
2003/08/29 | 801 | 805 | 800 | 800 | 13,000 |
2003/08/28 | 790 | 800 | 789 | 800 | 62,000 |
2003/08/27 | 773 | 780 | 773 | 779 | 12,000 |
2003/08/26 | 772 | 775 | 772 | 772 | 5,000 |
2003/08/25 | 773 | 774 | 770 | 771 | 26,000 |
2003/08/22 | 773 | 778 | 773 | 778 | 13,000 |
2003/08/21 | 774 | 776 | 772 | 773 | 7,000 |
2003/08/20 | 778 | 781 | 777 | 781 | 4,000 |
2003/08/19 | 769 | 775 | 769 | 775 | 4,000 |
2003/08/18 | 778 | 778 | 765 | 775 | 12,000 |
2003/08/15 | 777 | 778 | 777 | 778 | 3,000 |
2003/08/14 | 780 | 784 | 772 | 784 | 13,000 |
2003/08/13 | 780 | 780 | 780 | 780 | 4,000 |
2003/08/12 | 784 | 784 | 780 | 782 | 7,000 |
2003/08/11 | 778 | 780 | 778 | 780 | 6,000 |
2003/08/08 | 780 | 780 | 778 | 778 | 12,000 |
2003/08/07 | 782 | 783 | 782 | 783 | 2,000 |
2003/08/06 | 786 | 786 | 780 | 781 | 7,000 |
2003/08/05 | 792 | 792 | 777 | 778 | 9,000 |
2003/08/04 | 786 | 796 | 782 | 782 | 14,000 |
2003/08/01 | 789 | 796 | 770 | 782 | 22,000 |
2003/07/31 | 796 | 798 | 779 | 789 | 20,000 |
2003/07/30 | 793 | 800 | 793 | 800 | 18,000 |
2003/07/29 | 795 | 795 | 785 | 789 | 8,000 |
2003/07/28 | 791 | 795 | 791 | 795 | 29,000 |
2003/07/25 | 780 | 790 | 780 | 780 | 8,000 |
2003/07/24 | 791 | 791 | 780 | 780 | 5,000 |
2003/07/23 | 789 | 789 | 783 | 783 | 10,000 |
2003/07/22 | 794 | 794 | 783 | 788 | 7,000 |
2003/07/18 | 794 | 794 | 794 | 794 | 5,000 |
2003/07/17 | 794 | 794 | 787 | 794 | 7,000 |
2003/07/16 | 791 | 795 | 781 | 795 | 5,000 |
2003/07/15 | 788 | 791 | 788 | 791 | 14,000 |
2003/07/14 | 790 | 797 | 787 | 787 | 11,000 |
2003/07/11 | 794 | 794 | 790 | 790 | 11,000 |
2003/07/10 | 790 | 794 | 782 | 794 | 11,000 |
2003/07/09 | 778 | 787 | 778 | 787 | 7,000 |
2003/07/08 | 800 | 800 | 780 | 780 | 13,000 |
2003/07/07 | 783 | 785 | 775 | 785 | 10,000 |
2003/07/04 | 788 | 788 | 776 | 782 | 12,000 |
2003/07/03 | 798 | 798 | 788 | 794 | 16,000 |
2003/07/02 | 778 | 788 | 772 | 788 | 16,000 |
2003/07/01 | 774 | 779 | 774 | 777 | 10,000 |
2003/06/30 | 772 | 772 | 771 | 771 | 5,000 |
2003/06/27 | 779 | 780 | 771 | 779 | 24,000 |
2003/06/26 | 768 | 768 | 765 | 765 | 7,000 |
2003/06/25 | 769 | 770 | 766 | 767 | 13,000 |
2003/06/24 | 780 | 780 | 770 | 770 | 11,000 |
2003/06/23 | 769 | 779 | 768 | 774 | 9,000 |
2003/06/20 | 780 | 780 | 765 | 768 | 10,000 |
2003/06/19 | 784 | 784 | 764 | 776 | 9,000 |
2003/06/18 | 783 | 784 | 783 | 784 | 6,000 |
2003/06/17 | 777 | 783 | 777 | 783 | 8,000 |
2003/06/16 | 776 | 777 | 776 | 776 | 6,000 |
2003/06/13 | 789 | 789 | 778 | 780 | 48,000 |
2003/06/12 | 795 | 795 | 791 | 791 | 8,000 |
2003/06/11 | 786 | 795 | 779 | 791 | 7,000 |
2003/06/10 | 779 | 786 | 779 | 786 | 3,000 |
2003/06/09 | 789 | 789 | 776 | 776 | 7,000 |
2003/06/06 | 775 | 784 | 775 | 784 | 8,000 |
2003/06/05 | 784 | 784 | 775 | 780 | 12,000 |
2003/06/04 | 787 | 787 | 784 | 784 | 4,000 |
2003/06/03 | 776 | 784 | 775 | 777 | 10,000 |
2003/06/02 | 790 | 790 | 790 | 790 | 2,000 |
2003/05/30 | 789 | 789 | 787 | 787 | 4,000 |
2003/05/29 | 771 | 790 | 771 | 790 | 7,000 |
2003/05/28 | 794 | 794 | 794 | 794 | 17,000 |
2003/05/27 | 795 | 795 | 784 | 784 | 3,000 |
2003/05/26 | 796 | 796 | 792 | 795 | 4,000 |
2003/05/23 | 777 | 794 | 777 | 794 | 2,000 |
2003/05/22 | 780 | 780 | 775 | 775 | 5,000 |
2003/05/21 | 775 | 787 | 775 | 787 | 5,000 |
2003/05/20 | 776 | 776 | 776 | 776 | 4,000 |
2003/05/19 | 774 | 777 | 765 | 777 | 9,000 |
2003/05/16 | 771 | 771 | 770 | 771 | 10,000 |
2003/05/15 | 777 | 777 | 770 | 770 | 12,000 |
2003/05/14 | 798 | 798 | 797 | 797 | 6,000 |
2003/05/13 | 800 | 800 | 798 | 798 | 9,000 |
2003/05/12 | 800 | 800 | 797 | 797 | 3,000 |
2003/05/09 | 800 | 800 | 799 | 799 | 7,000 |
2003/05/08 | 800 | 800 | 798 | 798 | 5,000 |
2003/05/07 | 790 | 801 | 790 | 799 | 15,000 |
2003/05/06 | 793 | 800 | 793 | 800 | 5,000 |
2003/05/02 | 789 | 790 | 789 | 790 | 4,000 |
2003/05/01 | 800 | 800 | 787 | 787 | 8,000 |
2003/04/30 | 787 | 788 | 785 | 788 | 4,000 |
2003/04/28 | 786 | 787 | 786 | 787 | 6,000 |
2003/04/25 | 802 | 802 | 796 | 796 | 10,000 |
2003/04/24 | 793 | 801 | 793 | 801 | 3,000 |
2003/04/23 | 782 | 793 | 781 | 793 | 6,000 |
2003/04/22 | 803 | 803 | 782 | 782 | 8,000 |
2003/04/21 | 802 | 802 | 801 | 802 | 11,000 |
2003/04/18 | 802 | 802 | 801 | 801 | 2,000 |
2003/04/17 | 802 | 802 | 798 | 801 | 7,000 |
2003/04/16 | 805 | 805 | 802 | 802 | 11,000 |
2003/04/15 | 805 | 805 | 801 | 804 | 11,000 |
2003/04/14 | 800 | 800 | 800 | 800 | 7,000 |
2003/04/11 | 806 | 807 | 767 | 768 | 12,000 |
2003/04/10 | 798 | 800 | 798 | 800 | 8,000 |
2003/04/09 | 777 | 798 | 767 | 798 | 19,000 |
2003/04/08 | 778 | 778 | 778 | 778 | 5,000 |
2003/04/07 | 770 | 780 | 770 | 778 | 7,000 |
2003/04/04 | 761 | 761 | 758 | 761 | 10,000 |
2003/04/03 | 756 | 766 | 756 | 760 | 6,000 |
2003/04/02 | 770 | 770 | 760 | 766 | 7,000 |
2003/04/01 | 765 | 770 | 765 | 770 | 9,000 |
2003/03/31 | 794 | 801 | 766 | 766 | 9,000 |
2003/03/28 | 807 | 807 | 801 | 801 | 26,000 |
2003/03/27 | 771 | 797 | 771 | 795 | 18,000 |
2003/03/26 | 768 | 781 | 762 | 771 | 25,000 |
2003/03/25 | 740 | 776 | 726 | 773 | 43,000 |
2003/03/24 | 781 | 799 | 749 | 749 | 34,000 |
2003/03/20 | 763 | 780 | 763 | 780 | 6,000 |
2003/03/19 | 768 | 768 | 760 | 762 | 6,000 |
2003/03/18 | 762 | 771 | 762 | 771 | 8,000 |
2003/03/17 | 760 | 761 | 760 | 760 | 12,000 |
2003/03/14 | 765 | 780 | 765 | 765 | 61,000 |
2003/03/13 | 800 | 800 | 795 | 795 | 4,000 |
2003/03/12 | 810 | 810 | 800 | 800 | 8,000 |
2003/03/11 | 812 | 812 | 810 | 810 | 11,000 |
2003/03/10 | 811 | 812 | 806 | 812 | 12,000 |
2003/03/07 | 811 | 811 | 806 | 811 | 8,000 |
2003/03/06 | 812 | 815 | 812 | 812 | 11,000 |
2003/03/05 | 802 | 812 | 802 | 807 | 10,000 |
2003/03/04 | 810 | 818 | 806 | 818 | 14,000 |
2003/03/03 | 800 | 810 | 800 | 810 | 8,000 |
2003/02/28 | 798 | 810 | 798 | 810 | 14,000 |
2003/02/27 | 803 | 807 | 798 | 798 | 15,000 |
2003/02/26 | 797 | 802 | 797 | 802 | 9,000 |
2003/02/25 | 805 | 810 | 787 | 787 | 15,000 |
2003/02/24 | 810 | 810 | 802 | 805 | 11,000 |
2003/02/21 | 800 | 803 | 800 | 800 | 9,000 |
2003/02/20 | 815 | 815 | 799 | 800 | 14,000 |
2003/02/19 | 818 | 818 | 799 | 805 | 7,000 |
2003/02/18 | 798 | 808 | 798 | 808 | 10,000 |
2003/02/17 | 809 | 809 | 798 | 798 | 5,000 |
2003/02/14 | 810 | 817 | 795 | 795 | 16,000 |
2003/02/13 | 812 | 812 | 810 | 810 | 4,000 |
2003/02/12 | 817 | 817 | 812 | 812 | 15,000 |
2003/02/10 | 805 | 805 | 801 | 804 | 10,000 |
2003/02/07 | 793 | 800 | 785 | 795 | 12,000 |
2003/02/06 | 810 | 810 | 782 | 782 | 21,000 |
2003/02/05 | 807 | 812 | 806 | 810 | 18,000 |
2003/02/04 | 817 | 817 | 807 | 808 | 15,000 |
2003/02/03 | 795 | 812 | 790 | 812 | 11,000 |
2003/01/31 | 799 | 799 | 794 | 794 | 17,000 |
2003/01/30 | 800 | 800 | 798 | 798 | 14,000 |
2003/01/29 | 804 | 804 | 799 | 799 | 8,000 |
2003/01/28 | 809 | 809 | 800 | 809 | 12,000 |
2003/01/27 | 809 | 810 | 803 | 809 | 9,000 |
2003/01/24 | 799 | 810 | 799 | 809 | 8,000 |
2003/01/23 | 797 | 799 | 797 | 799 | 6,000 |
2003/01/22 | 814 | 814 | 804 | 814 | 5,000 |
2003/01/21 | 818 | 818 | 805 | 814 | 9,000 |
2003/01/20 | 801 | 818 | 801 | 818 | 10,000 |
2003/01/17 | 808 | 817 | 800 | 817 | 20,000 |
2003/01/16 | 800 | 809 | 800 | 809 | 4,000 |
2003/01/15 | 799 | 808 | 798 | 808 | 26,000 |
2003/01/14 | 798 | 798 | 797 | 798 | 5,000 |
2003/01/10 | 800 | 800 | 795 | 798 | 14,000 |
2003/01/09 | 791 | 811 | 791 | 799 | 17,000 |
2003/01/08 | 780 | 797 | 780 | 790 | 13,000 |
2003/01/07 | 760 | 770 | 759 | 770 | 15,000 |
2003/01/06 | 758 | 765 | 758 | 760 | 10,000 |