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 |
---|---|---|---|---|---|
2009/12/30 | 840 | 842 | 838 | 838 | 7,000 |
2009/12/29 | 844 | 844 | 834 | 837 | 6,000 |
2009/12/28 | 842 | 842 | 834 | 834 | 7,000 |
2009/12/25 | 836 | 844 | 833 | 840 | 11,000 |
2009/12/24 | 849 | 849 | 841 | 841 | 4,000 |
2009/12/22 | 844 | 846 | 844 | 846 | 7,000 |
2009/12/18 | 842 | 843 | 842 | 843 | 3,000 |
2009/12/17 | 837 | 840 | 835 | 835 | 8,000 |
2009/12/16 | 829 | 834 | 827 | 827 | 15,000 |
2009/12/15 | 827 | 827 | 827 | 827 | 9,000 |
2009/12/14 | 829 | 830 | 823 | 823 | 13,000 |
2009/12/11 | 824 | 829 | 824 | 829 | 18,000 |
2009/12/10 | 825 | 825 | 820 | 820 | 21,000 |
2009/12/09 | 827 | 827 | 822 | 822 | 7,000 |
2009/12/08 | 828 | 828 | 825 | 825 | 9,000 |
2009/12/07 | 833 | 833 | 828 | 828 | 11,000 |
2009/12/04 | 830 | 831 | 829 | 830 | 12,000 |
2009/12/03 | 826 | 837 | 826 | 837 | 13,000 |
2009/12/02 | 824 | 827 | 824 | 824 | 20,000 |
2009/12/01 | 835 | 836 | 834 | 834 | 4,000 |
2009/11/30 | 819 | 835 | 819 | 835 | 10,000 |
2009/11/27 | 829 | 829 | 817 | 818 | 14,000 |
2009/11/26 | 839 | 839 | 829 | 829 | 3,000 |
2009/11/25 | 834 | 841 | 829 | 829 | 11,000 |
2009/11/24 | 849 | 849 | 842 | 842 | 5,000 |
2009/11/20 | 850 | 862 | 850 | 859 | 19,000 |
2009/11/19 | 852 | 852 | 827 | 829 | 5,000 |
2009/11/18 | 858 | 863 | 858 | 858 | 5,000 |
2009/11/17 | 859 | 877 | 859 | 867 | 9,000 |
2009/11/16 | 863 | 863 | 850 | 859 | 5,000 |
2009/11/13 | 867 | 867 | 866 | 866 | 2,000 |
2009/11/12 | 870 | 870 | 867 | 867 | 6,000 |
2009/11/10 | 875 | 886 | 869 | 886 | 13,000 |
2009/11/09 | 875 | 875 | 863 | 863 | 4,000 |
2009/11/06 | 867 | 875 | 865 | 869 | 9,000 |
2009/11/05 | 863 | 864 | 863 | 864 | 10,000 |
2009/11/04 | 871 | 871 | 870 | 871 | 6,000 |
2009/11/02 | 877 | 877 | 877 | 877 | 3,000 |
2009/10/30 | 878 | 878 | 873 | 873 | 4,000 |
2009/10/29 | 873 | 875 | 870 | 871 | 17,000 |
2009/10/28 | 880 | 887 | 880 | 887 | 16,000 |
2009/10/27 | 894 | 894 | 885 | 889 | 13,000 |
2009/10/26 | 886 | 904 | 883 | 904 | 8,000 |
2009/10/23 | 901 | 905 | 890 | 905 | 10,000 |
2009/10/22 | 907 | 907 | 890 | 900 | 9,000 |
2009/10/21 | 907 | 907 | 897 | 905 | 11,000 |
2009/10/20 | 906 | 908 | 905 | 908 | 7,000 |
2009/10/19 | 890 | 896 | 887 | 896 | 10,000 |
2009/10/16 | 889 | 890 | 883 | 887 | 15,000 |
2009/10/15 | 884 | 885 | 880 | 880 | 11,000 |
2009/10/14 | 885 | 885 | 874 | 874 | 10,000 |
2009/10/13 | 870 | 884 | 870 | 884 | 5,000 |
2009/10/09 | 874 | 880 | 870 | 870 | 5,000 |
2009/10/08 | 873 | 878 | 871 | 871 | 9,000 |
2009/10/07 | 866 | 867 | 865 | 867 | 8,000 |
2009/10/06 | 867 | 868 | 866 | 866 | 6,000 |
2009/10/05 | 863 | 877 | 863 | 877 | 9,000 |
2009/10/02 | 876 | 876 | 866 | 866 | 4,000 |
2009/10/01 | 867 | 867 | 864 | 867 | 8,000 |
2009/09/30 | 851 | 881 | 851 | 881 | 22,000 |
2009/09/29 | 882 | 882 | 875 | 882 | 5,000 |
2009/09/28 | 884 | 884 | 880 | 882 | 9,000 |
2009/09/25 | 882 | 882 | 876 | 877 | 5,000 |
2009/09/24 | 873 | 885 | 873 | 885 | 12,000 |
2009/09/18 | 875 | 875 | 872 | 872 | 6,000 |
2009/09/17 | 875 | 879 | 875 | 879 | 5,000 |
2009/09/16 | 876 | 876 | 873 | 873 | 7,000 |
2009/09/15 | 878 | 878 | 876 | 876 | 3,000 |
2009/09/14 | 881 | 881 | 878 | 878 | 4,000 |
2009/09/11 | 885 | 885 | 881 | 881 | 15,000 |
2009/09/10 | 886 | 889 | 885 | 885 | 4,000 |
2009/09/09 | 882 | 882 | 880 | 880 | 3,000 |
2009/09/08 | 880 | 881 | 880 | 881 | 2,000 |
2009/09/07 | 885 | 885 | 880 | 880 | 3,000 |
2009/09/04 | 882 | 886 | 880 | 885 | 7,000 |
2009/09/03 | 890 | 890 | 882 | 882 | 4,000 |
2009/09/02 | 887 | 891 | 880 | 880 | 6,000 |
2009/09/01 | 894 | 894 | 894 | 894 | 1,000 |
2009/08/31 | 894 | 895 | 894 | 895 | 4,000 |
2009/08/28 | 902 | 902 | 892 | 892 | 5,000 |
2009/08/27 | 893 | 893 | 890 | 892 | 10,000 |
2009/08/26 | 889 | 892 | 888 | 892 | 6,000 |
2009/08/25 | 894 | 894 | 888 | 888 | 2,000 |
2009/08/24 | 897 | 897 | 884 | 894 | 6,000 |
2009/08/21 | 888 | 889 | 886 | 887 | 13,000 |
2009/08/20 | 890 | 900 | 890 | 900 | 10,000 |
2009/08/19 | 889 | 891 | 889 | 891 | 2,000 |
2009/08/18 | 891 | 891 | 888 | 891 | 8,000 |
2009/08/17 | 890 | 892 | 890 | 892 | 6,000 |
2009/08/14 | 889 | 890 | 889 | 890 | 12,000 |
2009/08/13 | 899 | 899 | 899 | 899 | 1,000 |
2009/08/12 | 899 | 899 | 892 | 893 | 5,000 |
2009/08/11 | 900 | 900 | 891 | 892 | 3,000 |
2009/08/10 | 899 | 900 | 896 | 900 | 7,000 |
2009/08/07 | 898 | 899 | 895 | 896 | 11,000 |
2009/08/06 | 897 | 897 | 890 | 891 | 6,000 |
2009/08/05 | 898 | 898 | 888 | 891 | 8,000 |
2009/08/04 | 890 | 890 | 890 | 890 | 3,000 |
2009/07/31 | 895 | 895 | 889 | 890 | 4,000 |
2009/07/30 | 885 | 890 | 885 | 890 | 5,000 |
2009/07/29 | 895 | 895 | 895 | 895 | 2,000 |
2009/07/28 | 900 | 900 | 900 | 900 | 5,000 |
2009/07/27 | 899 | 899 | 899 | 899 | 3,000 |
2009/07/24 | 891 | 897 | 891 | 897 | 4,000 |
2009/07/23 | 894 | 894 | 891 | 891 | 4,000 |
2009/07/22 | 896 | 896 | 896 | 896 | 3,000 |
2009/07/21 | 900 | 900 | 886 | 886 | 8,000 |
2009/07/17 | 882 | 882 | 877 | 880 | 5,000 |
2009/07/16 | 883 | 885 | 873 | 873 | 7,000 |
2009/07/15 | 894 | 894 | 873 | 873 | 8,000 |
2009/07/14 | 875 | 895 | 875 | 879 | 12,000 |
2009/07/13 | 889 | 889 | 870 | 871 | 5,000 |
2009/07/10 | 891 | 891 | 884 | 884 | 5,000 |
2009/07/09 | 904 | 904 | 882 | 888 | 11,000 |
2009/07/08 | 911 | 911 | 906 | 906 | 4,000 |
2009/07/07 | 900 | 919 | 900 | 919 | 3,000 |
2009/07/06 | 905 | 905 | 905 | 905 | 2,000 |
2009/07/03 | 913 | 913 | 904 | 904 | 5,000 |
2009/07/02 | 912 | 914 | 912 | 914 | 4,000 |
2009/07/01 | 911 | 912 | 911 | 912 | 4,000 |
2009/06/30 | 911 | 911 | 910 | 910 | 3,000 |
2009/06/29 | 910 | 910 | 908 | 908 | 4,000 |
2009/06/26 | 928 | 928 | 915 | 915 | 9,000 |
2009/06/25 | 915 | 925 | 908 | 908 | 10,000 |
2009/06/24 | 909 | 911 | 900 | 906 | 7,000 |
2009/06/23 | 932 | 932 | 892 | 892 | 6,000 |
2009/06/22 | 938 | 938 | 919 | 923 | 9,000 |
2009/06/19 | 930 | 930 | 917 | 918 | 7,000 |
2009/06/18 | 945 | 945 | 936 | 936 | 3,000 |
2009/06/17 | 932 | 950 | 932 | 935 | 4,000 |
2009/06/16 | 937 | 937 | 930 | 930 | 4,000 |
2009/06/15 | 960 | 973 | 960 | 973 | 11,000 |
2009/06/12 | 947 | 959 | 939 | 959 | 25,000 |
2009/06/11 | 957 | 967 | 957 | 967 | 9,000 |
2009/06/10 | 917 | 926 | 910 | 920 | 13,000 |
2009/06/09 | 914 | 914 | 914 | 914 | 3,000 |
2009/06/08 | 899 | 909 | 899 | 909 | 3,000 |
2009/06/05 | 917 | 919 | 889 | 889 | 5,000 |
2009/06/04 | 909 | 910 | 908 | 909 | 7,000 |
2009/06/03 | 916 | 916 | 916 | 916 | 3,000 |
2009/06/02 | 907 | 917 | 907 | 916 | 4,000 |
2009/06/01 | 881 | 897 | 881 | 896 | 5,000 |
2009/05/29 | 888 | 888 | 878 | 878 | 4,000 |
2009/05/28 | 897 | 897 | 878 | 878 | 5,000 |
2009/05/27 | 881 | 883 | 873 | 883 | 3,000 |
2009/05/26 | 881 | 881 | 863 | 880 | 9,000 |
2009/05/25 | 871 | 871 | 871 | 871 | 2,000 |
2009/05/22 | 873 | 873 | 860 | 860 | 13,000 |
2009/05/21 | 872 | 873 | 872 | 873 | 2,000 |
2009/05/20 | 876 | 876 | 872 | 872 | 7,000 |
2009/05/19 | 874 | 874 | 867 | 868 | 7,000 |
2009/05/18 | 876 | 876 | 876 | 876 | 1,000 |
2009/05/15 | 877 | 877 | 877 | 877 | 2,000 |
2009/05/14 | 868 | 868 | 862 | 867 | 3,000 |
2009/05/13 | 869 | 872 | 869 | 869 | 4,000 |
2009/05/12 | 870 | 870 | 870 | 870 | 3,000 |
2009/05/11 | 885 | 886 | 876 | 876 | 4,000 |
2009/05/08 | 876 | 876 | 874 | 875 | 5,000 |
2009/05/07 | 878 | 887 | 877 | 883 | 4,000 |
2009/05/01 | 862 | 865 | 862 | 862 | 5,000 |
2009/04/30 | 870 | 870 | 870 | 870 | 3,000 |
2009/04/28 | 895 | 895 | 869 | 869 | 12,000 |
2009/04/27 | 890 | 890 | 876 | 878 | 7,000 |
2009/04/24 | 873 | 874 | 870 | 870 | 9,000 |
2009/04/23 | 870 | 875 | 870 | 875 | 14,000 |
2009/04/22 | 872 | 876 | 867 | 876 | 10,000 |
2009/04/21 | 867 | 887 | 863 | 863 | 8,000 |
2009/04/20 | 877 | 877 | 877 | 877 | 2,000 |
2009/04/17 | 866 | 877 | 866 | 874 | 10,000 |
2009/04/16 | 891 | 905 | 891 | 895 | 12,000 |
2009/04/15 | 914 | 915 | 895 | 906 | 7,000 |
2009/04/14 | 919 | 919 | 919 | 919 | 1,000 |
2009/04/13 | 930 | 930 | 930 | 930 | 1,000 |
2009/04/10 | 930 | 930 | 910 | 910 | 4,000 |
2009/04/09 | 929 | 929 | 918 | 928 | 6,000 |
2009/04/08 | 934 | 950 | 920 | 930 | 9,000 |
2009/04/07 | 950 | 957 | 943 | 943 | 13,000 |
2009/04/06 | 940 | 947 | 935 | 947 | 16,000 |
2009/04/03 | 924 | 935 | 924 | 935 | 9,000 |
2009/04/02 | 879 | 910 | 879 | 910 | 7,000 |
2009/04/01 | 869 | 876 | 869 | 870 | 6,000 |
2009/03/31 | 863 | 871 | 863 | 871 | 14,000 |
2009/03/30 | 886 | 886 | 872 | 873 | 10,000 |
2009/03/27 | 887 | 888 | 885 | 885 | 9,000 |
2009/03/26 | 876 | 886 | 876 | 880 | 9,000 |
2009/03/25 | 886 | 888 | 886 | 888 | 11,000 |
2009/03/24 | 880 | 887 | 860 | 886 | 15,000 |
2009/03/23 | 869 | 869 | 849 | 868 | 10,000 |
2009/03/19 | 870 | 870 | 860 | 860 | 3,000 |
2009/03/18 | 865 | 867 | 845 | 862 | 10,000 |
2009/03/17 | 878 | 878 | 874 | 874 | 8,000 |
2009/03/16 | 850 | 860 | 850 | 860 | 13,000 |
2009/03/13 | 824 | 839 | 824 | 838 | 30,000 |
2009/03/12 | 845 | 845 | 844 | 844 | 8,000 |
2009/03/11 | 826 | 826 | 825 | 825 | 3,000 |
2009/03/10 | 831 | 831 | 821 | 825 | 7,000 |
2009/03/09 | 839 | 850 | 839 | 848 | 11,000 |
2009/03/06 | 839 | 850 | 839 | 848 | 9,000 |
2009/03/05 | 830 | 860 | 829 | 858 | 33,000 |
2009/03/04 | 819 | 827 | 819 | 823 | 9,000 |
2009/03/03 | 808 | 820 | 808 | 819 | 7,000 |
2009/03/02 | 818 | 828 | 818 | 818 | 4,000 |
2009/02/27 | 840 | 840 | 830 | 830 | 7,000 |
2009/02/26 | 805 | 830 | 805 | 830 | 9,000 |
2009/02/25 | 802 | 802 | 802 | 802 | 1,000 |
2009/02/24 | 801 | 801 | 800 | 801 | 6,000 |
2009/02/23 | 800 | 802 | 800 | 802 | 6,000 |
2009/02/20 | 819 | 820 | 810 | 810 | 7,000 |
2009/02/19 | 825 | 825 | 823 | 823 | 5,000 |
2009/02/18 | 824 | 824 | 801 | 810 | 20,000 |
2009/02/17 | 825 | 825 | 815 | 824 | 6,000 |
2009/02/16 | 827 | 828 | 816 | 816 | 8,000 |
2009/02/13 | 834 | 834 | 815 | 818 | 12,000 |
2009/02/12 | 814 | 814 | 813 | 814 | 4,000 |
2009/02/10 | 836 | 837 | 817 | 818 | 7,000 |
2009/02/09 | 838 | 838 | 838 | 838 | 2,000 |
2009/02/06 | 829 | 829 | 829 | 829 | 2,000 |
2009/02/05 | 820 | 820 | 817 | 817 | 17,000 |
2009/02/04 | 822 | 823 | 815 | 819 | 9,000 |
2009/02/03 | 806 | 817 | 806 | 813 | 12,000 |
2009/02/02 | 815 | 817 | 810 | 811 | 15,000 |
2009/01/30 | 819 | 820 | 813 | 814 | 12,000 |
2009/01/29 | 829 | 829 | 823 | 824 | 14,000 |
2009/01/28 | 835 | 835 | 821 | 823 | 6,000 |
2009/01/27 | 800 | 830 | 800 | 830 | 14,000 |
2009/01/26 | 799 | 800 | 799 | 800 | 3,000 |
2009/01/23 | 798 | 800 | 795 | 800 | 5,000 |
2009/01/22 | 809 | 809 | 799 | 800 | 7,000 |
2009/01/21 | 799 | 806 | 799 | 806 | 11,000 |
2009/01/20 | 807 | 807 | 800 | 800 | 10,000 |
2009/01/19 | 813 | 823 | 813 | 817 | 4,000 |
2009/01/16 | 810 | 812 | 805 | 812 | 16,000 |
2009/01/15 | 835 | 835 | 800 | 800 | 23,000 |
2009/01/14 | 807 | 825 | 807 | 825 | 7,000 |
2009/01/13 | 835 | 835 | 815 | 815 | 15,000 |
2009/01/09 | 849 | 849 | 849 | 849 | 3,000 |
2009/01/08 | 856 | 856 | 850 | 851 | 9,000 |
2009/01/07 | 857 | 857 | 851 | 856 | 8,000 |
2009/01/06 | 851 | 864 | 851 | 854 | 5,000 |
2009/01/05 | 869 | 869 | 849 | 849 | 2,000 |