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 |
---|---|---|---|---|---|
2004/12/30 | 825 | 825 | 805 | 805 | 9,000 |
2004/12/29 | 800 | 810 | 795 | 810 | 19,000 |
2004/12/28 | 800 | 810 | 795 | 800 | 72,000 |
2004/12/27 | 801 | 801 | 792 | 792 | 14,000 |
2004/12/24 | 798 | 801 | 794 | 794 | 24,000 |
2004/12/22 | 793 | 799 | 793 | 794 | 12,000 |
2004/12/21 | 792 | 792 | 791 | 792 | 10,000 |
2004/12/20 | 794 | 794 | 791 | 791 | 8,000 |
2004/12/17 | 804 | 804 | 793 | 793 | 16,000 |
2004/12/16 | 799 | 802 | 797 | 802 | 7,000 |
2004/12/15 | 810 | 814 | 796 | 796 | 20,000 |
2004/12/14 | 810 | 813 | 809 | 813 | 71,000 |
2004/12/13 | 836 | 836 | 820 | 820 | 8,000 |
2004/12/10 | 810 | 814 | 806 | 806 | 28,000 |
2004/12/09 | 805 | 820 | 802 | 802 | 42,000 |
2004/12/08 | 810 | 818 | 808 | 808 | 19,000 |
2004/12/07 | 810 | 810 | 803 | 807 | 27,000 |
2004/12/06 | 814 | 814 | 805 | 809 | 11,000 |
2004/12/03 | 815 | 815 | 815 | 815 | 1,000 |
2004/12/02 | 815 | 820 | 810 | 810 | 6,000 |
2004/12/01 | 810 | 810 | 805 | 805 | 6,000 |
2004/11/30 | 810 | 810 | 802 | 807 | 24,000 |
2004/11/29 | 820 | 820 | 810 | 810 | 7,000 |
2004/11/26 | 821 | 821 | 820 | 820 | 5,000 |
2004/11/25 | 810 | 810 | 810 | 810 | 5,000 |
2004/11/24 | 803 | 813 | 803 | 810 | 8,000 |
2004/11/22 | 816 | 816 | 810 | 810 | 6,000 |
2004/11/19 | 815 | 817 | 815 | 817 | 16,000 |
2004/11/18 | 821 | 821 | 815 | 815 | 16,000 |
2004/11/17 | 825 | 825 | 823 | 823 | 6,000 |
2004/11/16 | 830 | 830 | 825 | 825 | 10,000 |
2004/11/15 | 820 | 825 | 820 | 825 | 8,000 |
2004/11/12 | 820 | 827 | 820 | 827 | 12,000 |
2004/11/11 | 831 | 831 | 821 | 821 | 5,000 |
2004/11/10 | 829 | 831 | 825 | 831 | 44,000 |
2004/11/09 | 829 | 829 | 825 | 825 | 12,000 |
2004/11/08 | 821 | 821 | 821 | 821 | 3,000 |
2004/11/05 | 822 | 825 | 820 | 825 | 19,000 |
2004/11/04 | 830 | 830 | 825 | 825 | 5,000 |
2004/11/02 | 821 | 830 | 821 | 828 | 6,000 |
2004/11/01 | 825 | 825 | 821 | 821 | 6,000 |
2004/10/29 | 824 | 827 | 824 | 827 | 9,000 |
2004/10/28 | 826 | 826 | 825 | 825 | 8,000 |
2004/10/27 | 826 | 826 | 825 | 825 | 10,000 |
2004/10/26 | 820 | 835 | 820 | 820 | 9,000 |
2004/10/25 | 830 | 830 | 825 | 826 | 8,000 |
2004/10/22 | 830 | 840 | 825 | 830 | 21,000 |
2004/10/21 | 827 | 832 | 827 | 828 | 11,000 |
2004/10/20 | 836 | 836 | 828 | 829 | 6,000 |
2004/10/19 | 840 | 840 | 830 | 833 | 24,000 |
2004/10/18 | 831 | 841 | 830 | 840 | 28,000 |
2004/10/15 | 830 | 831 | 825 | 830 | 42,000 |
2004/10/14 | 830 | 831 | 830 | 830 | 15,000 |
2004/10/13 | 830 | 833 | 830 | 830 | 27,000 |
2004/10/12 | 830 | 830 | 830 | 830 | 9,000 |
2004/10/08 | 830 | 830 | 830 | 830 | 28,000 |
2004/10/07 | 835 | 835 | 826 | 830 | 49,000 |
2004/10/06 | 835 | 835 | 828 | 830 | 33,000 |
2004/10/05 | 834 | 835 | 830 | 833 | 21,000 |
2004/10/04 | 840 | 840 | 829 | 829 | 24,000 |
2004/10/01 | 829 | 835 | 829 | 830 | 22,000 |
2004/09/30 | 830 | 830 | 830 | 830 | 16,000 |
2004/09/29 | 840 | 841 | 829 | 840 | 26,000 |
2004/09/28 | 830 | 840 | 830 | 840 | 13,000 |
2004/09/27 | 821 | 832 | 821 | 830 | 37,000 |
2004/09/24 | 823 | 830 | 823 | 830 | 32,000 |
2004/09/22 | 832 | 833 | 828 | 833 | 33,000 |
2004/09/21 | 830 | 830 | 825 | 830 | 38,000 |
2004/09/17 | 829 | 830 | 821 | 830 | 14,000 |
2004/09/16 | 825 | 830 | 820 | 830 | 14,000 |
2004/09/15 | 831 | 840 | 830 | 833 | 14,000 |
2004/09/14 | 835 | 835 | 831 | 831 | 3,000 |
2004/09/13 | 838 | 838 | 835 | 835 | 3,000 |
2004/09/10 | 842 | 842 | 820 | 835 | 47,000 |
2004/09/09 | 827 | 827 | 825 | 825 | 6,000 |
2004/09/08 | 838 | 838 | 828 | 831 | 3,000 |
2004/09/07 | 843 | 843 | 833 | 833 | 10,000 |
2004/09/06 | 839 | 843 | 839 | 843 | 18,000 |
2004/09/03 | 840 | 840 | 835 | 836 | 15,000 |
2004/09/02 | 817 | 825 | 816 | 825 | 22,000 |
2004/09/01 | 840 | 840 | 820 | 825 | 26,000 |
2004/08/31 | 830 | 830 | 830 | 830 | 2,000 |
2004/08/30 | 826 | 838 | 826 | 830 | 6,000 |
2004/08/27 | 825 | 830 | 825 | 830 | 11,000 |
2004/08/26 | 830 | 830 | 825 | 825 | 8,000 |
2004/08/25 | 831 | 831 | 827 | 830 | 8,000 |
2004/08/24 | 831 | 831 | 831 | 831 | 1,000 |
2004/08/23 | 821 | 821 | 821 | 821 | 2,000 |
2004/08/20 | 829 | 833 | 822 | 833 | 5,000 |
2004/08/19 | 810 | 824 | 810 | 824 | 2,000 |
2004/08/18 | 821 | 821 | 816 | 817 | 10,000 |
2004/08/17 | 836 | 836 | 810 | 820 | 13,000 |
2004/08/16 | 844 | 844 | 827 | 827 | 4,000 |
2004/08/13 | 839 | 839 | 835 | 836 | 13,000 |
2004/08/12 | 837 | 839 | 835 | 839 | 15,000 |
2004/08/11 | 835 | 847 | 835 | 836 | 16,000 |
2004/08/10 | 830 | 830 | 829 | 830 | 13,000 |
2004/08/09 | 840 | 840 | 830 | 830 | 16,000 |
2004/08/06 | 840 | 840 | 830 | 840 | 7,000 |
2004/08/05 | 830 | 847 | 830 | 847 | 20,000 |
2004/08/04 | 847 | 847 | 825 | 825 | 17,000 |
2004/08/03 | 849 | 849 | 840 | 840 | 25,000 |
2004/08/02 | 830 | 856 | 830 | 845 | 35,000 |
2004/07/30 | 820 | 830 | 820 | 830 | 39,000 |
2004/07/29 | 825 | 828 | 820 | 828 | 69,000 |
2004/07/28 | 818 | 823 | 818 | 823 | 34,000 |
2004/07/27 | 813 | 818 | 811 | 818 | 5,000 |
2004/07/26 | 810 | 817 | 800 | 813 | 17,000 |
2004/07/23 | 818 | 820 | 816 | 818 | 14,000 |
2004/07/22 | 817 | 817 | 806 | 814 | 8,000 |
2004/07/21 | 818 | 819 | 805 | 819 | 15,000 |
2004/07/20 | 820 | 820 | 810 | 810 | 15,000 |
2004/07/16 | 819 | 820 | 812 | 812 | 11,000 |
2004/07/15 | 815 | 820 | 810 | 820 | 27,000 |
2004/07/14 | 827 | 827 | 815 | 815 | 18,000 |
2004/07/13 | 827 | 827 | 815 | 816 | 17,000 |
2004/07/12 | 820 | 827 | 815 | 827 | 13,000 |
2004/07/09 | 819 | 825 | 818 | 825 | 27,000 |
2004/07/08 | 821 | 821 | 811 | 814 | 26,000 |
2004/07/07 | 815 | 823 | 814 | 823 | 58,000 |
2004/07/06 | 805 | 820 | 805 | 812 | 32,000 |
2004/07/05 | 803 | 807 | 802 | 805 | 38,000 |
2004/07/02 | 808 | 810 | 805 | 808 | 12,000 |
2004/07/01 | 803 | 808 | 800 | 808 | 29,000 |
2004/06/30 | 805 | 806 | 801 | 802 | 12,000 |
2004/06/29 | 815 | 815 | 805 | 805 | 23,000 |
2004/06/28 | 815 | 815 | 813 | 813 | 14,000 |
2004/06/25 | 809 | 809 | 791 | 801 | 25,000 |
2004/06/24 | 802 | 802 | 798 | 799 | 14,000 |
2004/06/23 | 791 | 812 | 791 | 802 | 64,000 |
2004/06/22 | 786 | 800 | 785 | 800 | 24,000 |
2004/06/21 | 779 | 784 | 779 | 783 | 16,000 |
2004/06/18 | 783 | 783 | 777 | 779 | 12,000 |
2004/06/17 | 783 | 783 | 778 | 783 | 32,000 |
2004/06/16 | 786 | 786 | 780 | 783 | 18,000 |
2004/06/15 | 780 | 789 | 780 | 788 | 11,000 |
2004/06/14 | 777 | 779 | 777 | 779 | 5,000 |
2004/06/11 | 772 | 778 | 772 | 775 | 54,000 |
2004/06/10 | 772 | 779 | 772 | 778 | 23,000 |
2004/06/09 | 774 | 774 | 769 | 771 | 19,000 |
2004/06/08 | 770 | 773 | 770 | 773 | 11,000 |
2004/06/07 | 764 | 774 | 764 | 770 | 22,000 |
2004/06/04 | 764 | 765 | 763 | 764 | 27,000 |
2004/06/03 | 761 | 765 | 761 | 765 | 26,000 |
2004/06/02 | 771 | 771 | 761 | 765 | 28,000 |
2004/06/01 | 775 | 777 | 774 | 774 | 7,000 |
2004/05/31 | 777 | 777 | 774 | 774 | 8,000 |
2004/05/28 | 770 | 774 | 770 | 774 | 18,000 |
2004/05/27 | 772 | 772 | 763 | 763 | 23,000 |
2004/05/26 | 774 | 776 | 765 | 765 | 16,000 |
2004/05/25 | 771 | 772 | 763 | 772 | 9,000 |
2004/05/24 | 760 | 773 | 760 | 773 | 49,000 |
2004/05/21 | 762 | 762 | 758 | 759 | 37,000 |
2004/05/20 | 766 | 768 | 761 | 762 | 13,000 |
2004/05/19 | 763 | 766 | 762 | 766 | 7,000 |
2004/05/18 | 774 | 774 | 760 | 760 | 9,000 |
2004/05/17 | 767 | 770 | 764 | 764 | 25,000 |
2004/05/14 | 765 | 779 | 765 | 766 | 26,000 |
2004/05/13 | 774 | 774 | 765 | 765 | 11,000 |
2004/05/12 | 770 | 771 | 761 | 768 | 57,000 |
2004/05/11 | 765 | 782 | 760 | 770 | 25,000 |
2004/05/10 | 789 | 789 | 765 | 766 | 28,000 |
2004/05/07 | 808 | 808 | 786 | 789 | 21,000 |
2004/05/06 | 806 | 806 | 800 | 802 | 16,000 |
2004/04/30 | 810 | 810 | 805 | 805 | 14,000 |
2004/04/28 | 808 | 814 | 808 | 811 | 13,000 |
2004/04/27 | 812 | 812 | 805 | 807 | 14,000 |
2004/04/26 | 821 | 821 | 811 | 811 | 13,000 |
2004/04/23 | 816 | 819 | 815 | 818 | 10,000 |
2004/04/22 | 822 | 826 | 822 | 826 | 21,000 |
2004/04/21 | 807 | 823 | 807 | 823 | 39,000 |
2004/04/20 | 805 | 809 | 805 | 808 | 11,000 |
2004/04/19 | 812 | 815 | 806 | 806 | 17,000 |
2004/04/16 | 810 | 814 | 810 | 812 | 8,000 |
2004/04/15 | 821 | 825 | 810 | 810 | 26,000 |
2004/04/14 | 823 | 829 | 817 | 825 | 22,000 |
2004/04/13 | 830 | 830 | 821 | 821 | 33,000 |
2004/04/12 | 820 | 829 | 815 | 829 | 33,000 |
2004/04/09 | 810 | 820 | 810 | 820 | 23,000 |
2004/04/08 | 818 | 818 | 809 | 815 | 17,000 |
2004/04/07 | 815 | 819 | 810 | 810 | 8,000 |
2004/04/06 | 810 | 815 | 808 | 815 | 9,000 |
2004/04/05 | 811 | 812 | 808 | 808 | 4,000 |
2004/04/02 | 806 | 810 | 805 | 810 | 12,000 |
2004/04/01 | 819 | 819 | 808 | 808 | 8,000 |
2004/03/31 | 810 | 810 | 806 | 810 | 7,000 |
2004/03/30 | 820 | 820 | 820 | 820 | 4,000 |
2004/03/29 | 810 | 823 | 810 | 811 | 4,000 |
2004/03/26 | 829 | 830 | 811 | 811 | 13,000 |
2004/03/25 | 825 | 829 | 823 | 829 | 8,000 |
2004/03/24 | 820 | 825 | 820 | 825 | 7,000 |
2004/03/23 | 817 | 822 | 810 | 822 | 14,000 |
2004/03/22 | 819 | 822 | 817 | 817 | 18,000 |
2004/03/19 | 817 | 820 | 817 | 817 | 12,000 |
2004/03/18 | 818 | 818 | 817 | 817 | 4,000 |
2004/03/17 | 807 | 819 | 807 | 819 | 6,000 |
2004/03/16 | 810 | 810 | 802 | 802 | 6,000 |
2004/03/15 | 815 | 816 | 807 | 810 | 9,000 |
2004/03/12 | 808 | 819 | 802 | 805 | 35,000 |
2004/03/11 | 815 | 815 | 800 | 808 | 12,000 |
2004/03/10 | 822 | 823 | 819 | 819 | 8,000 |
2004/03/09 | 826 | 826 | 821 | 825 | 4,000 |
2004/03/08 | 829 | 829 | 825 | 825 | 5,000 |
2004/03/05 | 829 | 830 | 821 | 826 | 15,000 |
2004/03/04 | 819 | 830 | 818 | 830 | 11,000 |
2004/03/03 | 820 | 820 | 816 | 820 | 4,000 |
2004/03/02 | 819 | 819 | 816 | 816 | 4,000 |
2004/03/01 | 820 | 820 | 810 | 819 | 13,000 |
2004/02/27 | 800 | 820 | 800 | 820 | 14,000 |
2004/02/26 | 799 | 800 | 791 | 800 | 5,000 |
2004/02/25 | 798 | 798 | 796 | 798 | 6,000 |
2004/02/24 | 790 | 797 | 787 | 790 | 21,000 |
2004/02/23 | 788 | 790 | 788 | 790 | 9,000 |
2004/02/20 | 788 | 788 | 785 | 785 | 12,000 |
2004/02/19 | 785 | 788 | 784 | 785 | 7,000 |
2004/02/18 | 785 | 785 | 781 | 785 | 15,000 |
2004/02/17 | 784 | 787 | 784 | 785 | 7,000 |
2004/02/16 | 785 | 788 | 784 | 784 | 6,000 |
2004/02/13 | 785 | 791 | 785 | 785 | 7,000 |
2004/02/12 | 786 | 786 | 785 | 785 | 4,000 |
2004/02/10 | 784 | 789 | 784 | 789 | 3,000 |
2004/02/09 | 785 | 788 | 784 | 785 | 6,000 |
2004/02/06 | 783 | 790 | 783 | 790 | 12,000 |
2004/02/05 | 785 | 785 | 783 | 783 | 7,000 |
2004/02/04 | 784 | 790 | 783 | 790 | 17,000 |
2004/02/03 | 792 | 792 | 784 | 784 | 9,000 |
2004/02/02 | 781 | 787 | 781 | 785 | 12,000 |
2004/01/30 | 786 | 786 | 781 | 781 | 8,000 |
2004/01/29 | 787 | 787 | 782 | 782 | 13,000 |
2004/01/28 | 787 | 792 | 783 | 783 | 19,000 |
2004/01/27 | 784 | 787 | 781 | 781 | 11,000 |
2004/01/26 | 787 | 787 | 784 | 784 | 3,000 |
2004/01/23 | 789 | 789 | 784 | 784 | 8,000 |
2004/01/22 | 784 | 787 | 783 | 784 | 11,000 |
2004/01/21 | 788 | 790 | 783 | 790 | 8,000 |
2004/01/20 | 780 | 787 | 780 | 787 | 13,000 |
2004/01/19 | 784 | 785 | 784 | 785 | 2,000 |
2004/01/16 | 785 | 787 | 784 | 784 | 9,000 |
2004/01/15 | 789 | 789 | 785 | 785 | 5,000 |
2004/01/14 | 795 | 795 | 788 | 788 | 9,000 |
2004/01/13 | 809 | 809 | 786 | 787 | 8,000 |
2004/01/09 | 792 | 810 | 789 | 810 | 9,000 |
2004/01/08 | 785 | 789 | 785 | 788 | 5,000 |
2004/01/07 | 786 | 786 | 783 | 783 | 4,000 |
2004/01/06 | 790 | 791 | 790 | 791 | 2,000 |
2004/01/05 | 786 | 789 | 782 | 789 | 6,000 |