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 |
---|---|---|---|---|---|
2013/12/30 | 810 | 816 | 810 | 815 | 17,000 |
2013/12/27 | 806 | 810 | 806 | 809 | 22,000 |
2013/12/26 | 805 | 813 | 805 | 806 | 19,000 |
2013/12/25 | 804 | 806 | 803 | 804 | 43,000 |
2013/12/24 | 805 | 806 | 804 | 805 | 23,000 |
2013/12/20 | 804 | 806 | 803 | 805 | 25,000 |
2013/12/19 | 806 | 808 | 804 | 805 | 23,000 |
2013/12/18 | 805 | 806 | 803 | 806 | 16,000 |
2013/12/17 | 806 | 806 | 804 | 805 | 5,000 |
2013/12/16 | 805 | 806 | 804 | 804 | 10,000 |
2013/12/13 | 802 | 808 | 801 | 804 | 50,000 |
2013/12/12 | 811 | 811 | 805 | 806 | 10,000 |
2013/12/11 | 808 | 812 | 807 | 807 | 15,000 |
2013/12/10 | 805 | 810 | 804 | 808 | 34,000 |
2013/12/09 | 811 | 811 | 803 | 805 | 28,000 |
2013/12/06 | 807 | 808 | 803 | 803 | 40,000 |
2013/12/05 | 817 | 817 | 807 | 807 | 27,000 |
2013/12/04 | 815 | 815 | 813 | 813 | 6,000 |
2013/12/03 | 819 | 819 | 813 | 813 | 17,000 |
2013/12/02 | 818 | 819 | 816 | 817 | 10,000 |
2013/11/29 | 815 | 815 | 815 | 815 | 2,000 |
2013/11/28 | 819 | 819 | 816 | 816 | 5,000 |
2013/11/27 | 820 | 820 | 815 | 819 | 9,000 |
2013/11/26 | 818 | 820 | 815 | 820 | 8,000 |
2013/11/25 | 814 | 818 | 814 | 818 | 6,000 |
2013/11/22 | 819 | 819 | 813 | 815 | 5,000 |
2013/11/21 | 817 | 817 | 813 | 815 | 5,000 |
2013/11/20 | 811 | 818 | 811 | 812 | 16,000 |
2013/11/19 | 811 | 811 | 811 | 811 | 3,000 |
2013/11/18 | 811 | 818 | 811 | 818 | 5,000 |
2013/11/15 | 810 | 820 | 810 | 820 | 19,000 |
2013/11/14 | 807 | 815 | 807 | 815 | 4,000 |
2013/11/13 | 806 | 813 | 806 | 813 | 7,000 |
2013/11/12 | 805 | 809 | 805 | 807 | 8,000 |
2013/11/11 | 813 | 813 | 805 | 805 | 12,000 |
2013/11/08 | 805 | 814 | 805 | 810 | 4,000 |
2013/11/07 | 816 | 816 | 805 | 805 | 6,000 |
2013/11/06 | 810 | 814 | 803 | 803 | 12,000 |
2013/11/05 | 800 | 800 | 796 | 796 | 11,000 |
2013/11/01 | 820 | 820 | 783 | 790 | 34,000 |
2013/10/31 | 818 | 819 | 813 | 813 | 9,000 |
2013/10/30 | 815 | 818 | 810 | 818 | 29,000 |
2013/10/29 | 811 | 815 | 806 | 813 | 18,000 |
2013/10/28 | 810 | 814 | 810 | 810 | 8,000 |
2013/10/25 | 810 | 811 | 808 | 810 | 36,000 |
2013/10/24 | 815 | 815 | 811 | 811 | 7,000 |
2013/10/23 | 819 | 820 | 812 | 812 | 22,000 |
2013/10/22 | 814 | 819 | 814 | 818 | 12,000 |
2013/10/21 | 814 | 817 | 813 | 814 | 13,000 |
2013/10/18 | 814 | 814 | 813 | 813 | 3,000 |
2013/10/17 | 813 | 813 | 811 | 813 | 12,000 |
2013/10/16 | 812 | 814 | 810 | 814 | 6,000 |
2013/10/15 | 814 | 815 | 812 | 812 | 11,000 |
2013/10/11 | 819 | 822 | 815 | 822 | 7,000 |
2013/10/10 | 813 | 817 | 813 | 817 | 5,000 |
2013/10/09 | 810 | 819 | 810 | 813 | 7,000 |
2013/10/08 | 810 | 817 | 810 | 810 | 11,000 |
2013/10/07 | 810 | 812 | 810 | 812 | 13,000 |
2013/10/04 | 810 | 810 | 806 | 810 | 11,000 |
2013/10/03 | 810 | 812 | 810 | 812 | 11,000 |
2013/10/02 | 811 | 811 | 810 | 810 | 3,000 |
2013/10/01 | 812 | 813 | 811 | 813 | 3,000 |
2013/09/30 | 812 | 813 | 812 | 813 | 10,000 |
2013/09/27 | 820 | 820 | 815 | 818 | 7,000 |
2013/09/26 | 817 | 820 | 814 | 820 | 8,000 |
2013/09/25 | 817 | 817 | 811 | 814 | 10,000 |
2013/09/24 | 810 | 814 | 809 | 811 | 9,000 |
2013/09/20 | 809 | 813 | 809 | 811 | 16,000 |
2013/09/19 | 811 | 811 | 811 | 811 | 12,000 |
2013/09/18 | 812 | 812 | 809 | 809 | 7,000 |
2013/09/17 | 815 | 815 | 808 | 809 | 12,000 |
2013/09/13 | 805 | 812 | 805 | 812 | 32,000 |
2013/09/12 | 811 | 813 | 810 | 813 | 5,000 |
2013/09/11 | 817 | 817 | 811 | 811 | 8,000 |
2013/09/10 | 822 | 823 | 813 | 816 | 12,000 |
2013/09/09 | 819 | 819 | 817 | 817 | 5,000 |
2013/09/06 | 810 | 817 | 810 | 817 | 4,000 |
2013/09/05 | 811 | 811 | 811 | 811 | 1,000 |
2013/09/04 | 818 | 818 | 818 | 818 | 2,000 |
2013/09/03 | 818 | 818 | 815 | 815 | 9,000 |
2013/08/30 | 809 | 810 | 806 | 807 | 11,000 |
2013/08/29 | 807 | 815 | 807 | 815 | 5,000 |
2013/08/28 | 814 | 814 | 804 | 809 | 5,000 |
2013/08/27 | 807 | 812 | 806 | 811 | 8,000 |
2013/08/26 | 810 | 815 | 807 | 807 | 5,000 |
2013/08/23 | 805 | 809 | 803 | 809 | 8,000 |
2013/08/22 | 805 | 805 | 803 | 805 | 5,000 |
2013/08/21 | 813 | 813 | 810 | 812 | 5,000 |
2013/08/20 | 812 | 819 | 812 | 819 | 3,000 |
2013/08/16 | 820 | 820 | 812 | 812 | 3,000 |
2013/08/15 | 830 | 830 | 820 | 820 | 11,000 |
2013/08/14 | 830 | 830 | 825 | 825 | 3,000 |
2013/08/13 | 805 | 825 | 805 | 815 | 7,000 |
2013/08/12 | 825 | 825 | 810 | 810 | 9,000 |
2013/08/09 | 825 | 825 | 811 | 813 | 12,000 |
2013/08/08 | 820 | 830 | 820 | 820 | 11,000 |
2013/08/07 | 823 | 823 | 810 | 810 | 5,000 |
2013/08/06 | 815 | 816 | 815 | 816 | 2,000 |
2013/08/05 | 810 | 810 | 810 | 810 | 6,000 |
2013/08/02 | 800 | 806 | 800 | 802 | 12,000 |
2013/08/01 | 802 | 805 | 800 | 800 | 11,000 |
2013/07/31 | 808 | 808 | 805 | 807 | 6,000 |
2013/07/30 | 812 | 814 | 805 | 808 | 7,000 |
2013/07/29 | 803 | 807 | 801 | 801 | 8,000 |
2013/07/26 | 829 | 829 | 813 | 813 | 15,000 |
2013/07/25 | 818 | 824 | 815 | 815 | 8,000 |
2013/07/24 | 826 | 827 | 826 | 827 | 2,000 |
2013/07/23 | 815 | 823 | 814 | 814 | 8,000 |
2013/07/22 | 816 | 816 | 811 | 812 | 5,000 |
2013/07/19 | 813 | 819 | 810 | 810 | 16,000 |
2013/07/18 | 815 | 815 | 803 | 808 | 9,000 |
2013/07/17 | 815 | 816 | 812 | 816 | 8,000 |
2013/07/16 | 827 | 827 | 827 | 827 | 3,000 |
2013/07/12 | 815 | 815 | 812 | 812 | 9,000 |
2013/07/11 | 813 | 814 | 813 | 814 | 7,000 |
2013/07/10 | 826 | 826 | 816 | 817 | 6,000 |
2013/07/09 | 827 | 830 | 819 | 819 | 5,000 |
2013/07/08 | 827 | 827 | 817 | 817 | 10,000 |
2013/07/05 | 830 | 830 | 805 | 811 | 11,000 |
2013/07/04 | 812 | 827 | 812 | 827 | 3,000 |
2013/07/03 | 812 | 812 | 805 | 805 | 3,000 |
2013/07/02 | 822 | 822 | 800 | 808 | 15,000 |
2013/07/01 | 810 | 810 | 807 | 809 | 6,000 |
2013/06/28 | 800 | 820 | 800 | 810 | 16,000 |
2013/06/27 | 784 | 792 | 784 | 792 | 6,000 |
2013/06/26 | 798 | 798 | 777 | 778 | 7,000 |
2013/06/25 | 797 | 797 | 797 | 797 | 1,000 |
2013/06/24 | 795 | 798 | 795 | 798 | 2,000 |
2013/06/21 | 782 | 786 | 775 | 786 | 6,000 |
2013/06/20 | 786 | 786 | 783 | 783 | 4,000 |
2013/06/19 | 782 | 784 | 777 | 784 | 8,000 |
2013/06/18 | 786 | 786 | 781 | 781 | 2,000 |
2013/06/17 | 780 | 784 | 779 | 784 | 7,000 |
2013/06/14 | 777 | 781 | 775 | 777 | 43,000 |
2013/06/13 | 787 | 787 | 780 | 780 | 11,000 |
2013/06/12 | 790 | 794 | 786 | 787 | 6,000 |
2013/06/11 | 790 | 809 | 790 | 790 | 12,000 |
2013/06/10 | 785 | 800 | 785 | 792 | 7,000 |
2013/06/07 | 789 | 790 | 773 | 774 | 17,000 |
2013/06/06 | 820 | 821 | 805 | 805 | 9,000 |
2013/06/05 | 824 | 824 | 821 | 821 | 4,000 |
2013/06/04 | 826 | 826 | 821 | 821 | 6,000 |
2013/06/03 | 822 | 824 | 821 | 822 | 12,000 |
2013/05/31 | 825 | 839 | 822 | 822 | 14,000 |
2013/05/30 | 827 | 838 | 825 | 825 | 8,000 |
2013/05/29 | 826 | 828 | 826 | 827 | 4,000 |
2013/05/28 | 828 | 828 | 823 | 823 | 9,000 |
2013/05/27 | 831 | 835 | 821 | 828 | 11,000 |
2013/05/24 | 849 | 856 | 830 | 841 | 27,000 |
2013/05/23 | 851 | 856 | 840 | 856 | 13,000 |
2013/05/22 | 852 | 852 | 841 | 851 | 13,000 |
2013/05/21 | 883 | 883 | 847 | 852 | 43,000 |
2013/05/20 | 878 | 878 | 868 | 868 | 8,000 |
2013/05/17 | 870 | 870 | 861 | 863 | 10,000 |
2013/05/16 | 885 | 885 | 860 | 861 | 23,000 |
2013/05/15 | 880 | 880 | 871 | 872 | 10,000 |
2013/05/14 | 880 | 880 | 868 | 872 | 17,000 |
2013/05/13 | 879 | 885 | 879 | 884 | 15,000 |
2013/05/10 | 885 | 885 | 870 | 879 | 20,000 |
2013/05/09 | 869 | 880 | 866 | 880 | 14,000 |
2013/05/08 | 869 | 869 | 857 | 865 | 17,000 |
2013/05/07 | 842 | 855 | 842 | 855 | 15,000 |
2013/05/02 | 842 | 863 | 837 | 837 | 9,000 |
2013/05/01 | 870 | 870 | 854 | 854 | 15,000 |
2013/04/30 | 864 | 869 | 864 | 864 | 6,000 |
2013/04/26 | 880 | 880 | 862 | 864 | 19,000 |
2013/04/25 | 880 | 895 | 867 | 868 | 61,000 |
2013/04/24 | 836 | 842 | 830 | 836 | 31,000 |
2013/04/23 | 835 | 835 | 830 | 831 | 17,000 |
2013/04/22 | 830 | 840 | 824 | 826 | 17,000 |
2013/04/19 | 830 | 832 | 819 | 819 | 7,000 |
2013/04/18 | 818 | 825 | 818 | 825 | 5,000 |
2013/04/17 | 826 | 827 | 817 | 818 | 10,000 |
2013/04/16 | 815 | 826 | 811 | 815 | 14,000 |
2013/04/15 | 821 | 833 | 811 | 819 | 17,000 |
2013/04/12 | 828 | 837 | 820 | 821 | 15,000 |
2013/04/11 | 819 | 828 | 819 | 828 | 8,000 |
2013/04/10 | 810 | 820 | 810 | 819 | 12,000 |
2013/04/09 | 827 | 827 | 815 | 815 | 11,000 |
2013/04/08 | 813 | 822 | 813 | 820 | 29,000 |
2013/04/05 | 816 | 827 | 815 | 823 | 20,000 |
2013/04/04 | 788 | 807 | 785 | 807 | 15,000 |
2013/04/03 | 769 | 778 | 769 | 778 | 10,000 |
2013/04/02 | 795 | 795 | 770 | 770 | 20,000 |
2013/04/01 | 825 | 825 | 810 | 810 | 14,000 |
2013/03/29 | 837 | 842 | 823 | 826 | 10,000 |
2013/03/28 | 836 | 839 | 834 | 835 | 15,000 |
2013/03/27 | 863 | 863 | 830 | 834 | 25,000 |
2013/03/26 | 851 | 907 | 851 | 877 | 24,000 |
2013/03/25 | 867 | 867 | 852 | 863 | 16,000 |
2013/03/22 | 846 | 847 | 840 | 840 | 12,000 |
2013/03/21 | 833 | 848 | 831 | 843 | 11,000 |
2013/03/19 | 844 | 848 | 844 | 845 | 18,000 |
2013/03/18 | 845 | 845 | 842 | 842 | 7,000 |
2013/03/15 | 849 | 849 | 831 | 845 | 9,000 |
2013/03/14 | 835 | 835 | 825 | 828 | 7,000 |
2013/03/13 | 840 | 840 | 820 | 820 | 6,000 |
2013/03/12 | 857 | 857 | 827 | 846 | 21,000 |
2013/03/11 | 825 | 837 | 820 | 831 | 28,000 |
2013/03/08 | 825 | 826 | 813 | 815 | 39,000 |
2013/03/07 | 801 | 819 | 801 | 810 | 13,000 |
2013/03/06 | 793 | 812 | 793 | 801 | 14,000 |
2013/03/05 | 798 | 798 | 793 | 797 | 9,000 |
2013/03/04 | 790 | 798 | 790 | 794 | 16,000 |
2013/03/01 | 796 | 796 | 793 | 794 | 10,000 |
2013/02/28 | 795 | 797 | 792 | 797 | 10,000 |
2013/02/27 | 792 | 794 | 785 | 786 | 10,000 |
2013/02/26 | 794 | 795 | 788 | 788 | 7,000 |
2013/02/25 | 795 | 796 | 793 | 796 | 6,000 |
2013/02/22 | 792 | 793 | 787 | 787 | 12,000 |
2013/02/21 | 786 | 789 | 783 | 785 | 11,000 |
2013/02/20 | 780 | 784 | 780 | 784 | 10,000 |
2013/02/19 | 783 | 787 | 783 | 787 | 7,000 |
2013/02/18 | 765 | 790 | 765 | 783 | 10,000 |
2013/02/15 | 771 | 771 | 762 | 762 | 9,000 |
2013/02/14 | 773 | 773 | 773 | 773 | 5,000 |
2013/02/13 | 773 | 793 | 773 | 776 | 6,000 |
2013/02/12 | 784 | 790 | 780 | 785 | 16,000 |
2013/02/08 | 793 | 793 | 786 | 787 | 13,000 |
2013/02/07 | 798 | 798 | 797 | 797 | 9,000 |
2013/02/06 | 799 | 805 | 798 | 804 | 14,000 |
2013/02/05 | 802 | 802 | 796 | 796 | 16,000 |
2013/02/04 | 801 | 802 | 801 | 802 | 5,000 |
2013/02/01 | 802 | 806 | 799 | 802 | 7,000 |
2013/01/31 | 802 | 807 | 802 | 807 | 9,000 |
2013/01/30 | 798 | 803 | 798 | 803 | 4,000 |
2013/01/29 | 792 | 807 | 792 | 797 | 3,000 |
2013/01/28 | 787 | 800 | 787 | 797 | 14,000 |
2013/01/25 | 786 | 795 | 776 | 789 | 13,000 |
2013/01/24 | 776 | 776 | 771 | 771 | 7,000 |
2013/01/23 | 774 | 774 | 767 | 773 | 7,000 |
2013/01/22 | 780 | 780 | 775 | 775 | 2,000 |
2013/01/21 | 780 | 780 | 775 | 780 | 12,000 |
2013/01/18 | 763 | 775 | 763 | 775 | 7,000 |
2013/01/17 | 775 | 775 | 760 | 760 | 8,000 |
2013/01/16 | 777 | 780 | 775 | 779 | 6,000 |
2013/01/15 | 757 | 768 | 757 | 762 | 19,000 |
2013/01/11 | 750 | 759 | 750 | 754 | 12,000 |
2013/01/10 | 751 | 758 | 751 | 758 | 6,000 |
2013/01/09 | 758 | 758 | 743 | 758 | 5,000 |
2013/01/08 | 753 | 757 | 742 | 757 | 6,000 |
2013/01/07 | 752 | 752 | 741 | 741 | 4,000 |
2013/01/04 | 743 | 750 | 731 | 750 | 12,000 |