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 |
---|---|---|---|---|---|
2014/12/30 | 927 | 927 | 912 | 920 | 7,000 |
2014/12/29 | 919 | 924 | 910 | 924 | 6,000 |
2014/12/26 | 914 | 914 | 900 | 907 | 11,000 |
2014/12/25 | 900 | 915 | 885 | 900 | 26,000 |
2014/12/24 | 899 | 901 | 891 | 895 | 13,000 |
2014/12/22 | 890 | 899 | 885 | 894 | 14,000 |
2014/12/19 | 887 | 888 | 887 | 888 | 7,000 |
2014/12/18 | 881 | 885 | 877 | 882 | 9,000 |
2014/12/17 | 882 | 887 | 871 | 881 | 13,000 |
2014/12/16 | 889 | 898 | 888 | 897 | 16,000 |
2014/12/15 | 895 | 905 | 889 | 889 | 11,000 |
2014/12/12 | 882 | 895 | 881 | 887 | 40,000 |
2014/12/11 | 908 | 912 | 893 | 893 | 15,000 |
2014/12/10 | 919 | 919 | 908 | 908 | 20,000 |
2014/12/09 | 919 | 919 | 908 | 919 | 14,000 |
2014/12/08 | 901 | 919 | 901 | 908 | 18,000 |
2014/12/05 | 892 | 909 | 891 | 908 | 13,000 |
2014/12/04 | 906 | 911 | 904 | 904 | 13,000 |
2014/12/03 | 925 | 925 | 905 | 905 | 19,000 |
2014/12/02 | 904 | 921 | 900 | 921 | 14,000 |
2014/12/01 | 904 | 904 | 904 | 904 | 1,000 |
2014/11/28 | 891 | 904 | 891 | 899 | 9,000 |
2014/11/27 | 892 | 910 | 890 | 891 | 18,000 |
2014/11/26 | 891 | 905 | 891 | 895 | 8,000 |
2014/11/25 | 910 | 910 | 894 | 905 | 8,000 |
2014/11/21 | 898 | 909 | 890 | 904 | 17,000 |
2014/11/20 | 870 | 885 | 870 | 882 | 9,000 |
2014/11/19 | 867 | 874 | 867 | 867 | 29,000 |
2014/11/18 | 870 | 876 | 870 | 874 | 12,000 |
2014/11/17 | 872 | 872 | 870 | 870 | 13,000 |
2014/11/14 | 880 | 881 | 875 | 878 | 19,000 |
2014/11/13 | 887 | 887 | 879 | 879 | 5,000 |
2014/11/12 | 880 | 886 | 878 | 879 | 21,000 |
2014/11/11 | 882 | 885 | 871 | 877 | 18,000 |
2014/11/10 | 873 | 875 | 870 | 870 | 15,000 |
2014/11/07 | 871 | 878 | 868 | 870 | 11,000 |
2014/11/06 | 865 | 874 | 865 | 871 | 10,000 |
2014/11/05 | 877 | 885 | 868 | 875 | 30,000 |
2014/11/04 | 910 | 920 | 871 | 879 | 27,000 |
2014/10/31 | 880 | 900 | 874 | 888 | 47,000 |
2014/10/30 | 853 | 880 | 852 | 860 | 106,000 |
2014/10/29 | 843 | 863 | 839 | 857 | 20,000 |
2014/10/28 | 835 | 841 | 828 | 831 | 26,000 |
2014/10/27 | 834 | 845 | 833 | 833 | 14,000 |
2014/10/24 | 824 | 830 | 821 | 827 | 13,000 |
2014/10/23 | 824 | 824 | 819 | 819 | 16,000 |
2014/10/22 | 822 | 835 | 822 | 835 | 14,000 |
2014/10/21 | 831 | 833 | 814 | 819 | 20,000 |
2014/10/20 | 830 | 850 | 830 | 841 | 13,000 |
2014/10/17 | 830 | 840 | 825 | 825 | 27,000 |
2014/10/16 | 823 | 830 | 818 | 830 | 17,000 |
2014/10/15 | 827 | 840 | 827 | 828 | 18,000 |
2014/10/14 | 843 | 847 | 825 | 826 | 20,000 |
2014/10/10 | 850 | 859 | 845 | 846 | 17,000 |
2014/10/09 | 861 | 873 | 858 | 860 | 19,000 |
2014/10/08 | 876 | 887 | 861 | 871 | 53,000 |
2014/10/07 | 894 | 905 | 888 | 890 | 26,000 |
2014/10/06 | 891 | 903 | 891 | 896 | 17,000 |
2014/10/03 | 900 | 907 | 891 | 894 | 16,000 |
2014/10/02 | 910 | 910 | 902 | 902 | 6,000 |
2014/10/01 | 920 | 922 | 910 | 910 | 25,000 |
2014/09/30 | 920 | 930 | 920 | 920 | 13,000 |
2014/09/29 | 926 | 926 | 920 | 923 | 8,000 |
2014/09/26 | 932 | 932 | 920 | 926 | 12,000 |
2014/09/25 | 916 | 928 | 916 | 925 | 18,000 |
2014/09/24 | 902 | 930 | 902 | 913 | 21,000 |
2014/09/22 | 910 | 915 | 905 | 905 | 9,000 |
2014/09/19 | 909 | 909 | 896 | 902 | 21,000 |
2014/09/18 | 893 | 903 | 893 | 900 | 12,000 |
2014/09/17 | 897 | 898 | 885 | 893 | 20,000 |
2014/09/16 | 901 | 912 | 897 | 900 | 10,000 |
2014/09/12 | 908 | 908 | 896 | 900 | 26,000 |
2014/09/11 | 902 | 908 | 898 | 908 | 12,000 |
2014/09/10 | 897 | 910 | 896 | 903 | 7,000 |
2014/09/09 | 905 | 905 | 895 | 896 | 5,000 |
2014/09/08 | 915 | 915 | 901 | 901 | 7,000 |
2014/09/05 | 906 | 906 | 900 | 900 | 10,000 |
2014/09/04 | 910 | 914 | 905 | 905 | 6,000 |
2014/09/03 | 910 | 924 | 902 | 910 | 12,000 |
2014/09/02 | 915 | 916 | 911 | 915 | 9,000 |
2014/09/01 | 925 | 925 | 917 | 919 | 11,000 |
2014/08/29 | 920 | 927 | 917 | 925 | 7,000 |
2014/08/28 | 930 | 930 | 920 | 921 | 7,000 |
2014/08/27 | 923 | 930 | 922 | 930 | 4,000 |
2014/08/26 | 921 | 928 | 921 | 922 | 12,000 |
2014/08/25 | 926 | 935 | 926 | 930 | 5,000 |
2014/08/22 | 928 | 933 | 928 | 928 | 9,000 |
2014/08/21 | 924 | 935 | 924 | 926 | 7,000 |
2014/08/20 | 915 | 936 | 915 | 936 | 11,000 |
2014/08/19 | 933 | 947 | 924 | 924 | 13,000 |
2014/08/18 | 940 | 950 | 936 | 938 | 5,000 |
2014/08/15 | 927 | 939 | 927 | 939 | 4,000 |
2014/08/14 | 931 | 938 | 931 | 934 | 5,000 |
2014/08/13 | 930 | 950 | 930 | 935 | 6,000 |
2014/08/12 | 923 | 953 | 923 | 940 | 7,000 |
2014/08/11 | 931 | 931 | 920 | 923 | 15,000 |
2014/08/08 | 944 | 944 | 932 | 932 | 4,000 |
2014/08/07 | 932 | 932 | 932 | 932 | 2,000 |
2014/08/06 | 932 | 932 | 930 | 930 | 4,000 |
2014/08/05 | 937 | 945 | 937 | 938 | 6,000 |
2014/08/04 | 936 | 945 | 936 | 937 | 7,000 |
2014/08/01 | 935 | 945 | 935 | 936 | 8,000 |
2014/07/31 | 949 | 949 | 949 | 949 | 3,000 |
2014/07/30 | 930 | 957 | 930 | 946 | 14,000 |
2014/07/29 | 937 | 955 | 937 | 942 | 6,000 |
2014/07/28 | 938 | 946 | 938 | 946 | 10,000 |
2014/07/25 | 930 | 944 | 930 | 944 | 11,000 |
2014/07/24 | 944 | 944 | 930 | 930 | 8,000 |
2014/07/23 | 941 | 947 | 938 | 938 | 14,000 |
2014/07/22 | 930 | 952 | 930 | 944 | 10,000 |
2014/07/18 | 945 | 952 | 938 | 939 | 8,000 |
2014/07/17 | 955 | 962 | 949 | 949 | 14,000 |
2014/07/16 | 980 | 980 | 954 | 955 | 13,000 |
2014/07/15 | 956 | 986 | 956 | 986 | 3,000 |
2014/07/14 | 945 | 982 | 945 | 967 | 6,000 |
2014/07/11 | 960 | 960 | 956 | 958 | 6,000 |
2014/07/10 | 975 | 978 | 965 | 965 | 7,000 |
2014/07/09 | 998 | 1,000 | 982 | 982 | 14,000 |
2014/07/08 | 999 | 999 | 983 | 983 | 10,000 |
2014/07/07 | 988 | 990 | 988 | 990 | 3,000 |
2014/07/04 | 990 | 998 | 987 | 988 | 12,000 |
2014/07/03 | 980 | 990 | 975 | 990 | 16,000 |
2014/07/02 | 969 | 985 | 969 | 982 | 8,000 |
2014/07/01 | 953 | 972 | 947 | 969 | 10,000 |
2014/06/30 | 976 | 989 | 966 | 966 | 10,000 |
2014/06/27 | 960 | 985 | 960 | 976 | 10,000 |
2014/06/26 | 980 | 983 | 970 | 973 | 7,000 |
2014/06/25 | 951 | 980 | 951 | 967 | 8,000 |
2014/06/24 | 956 | 974 | 949 | 955 | 15,000 |
2014/06/23 | 976 | 976 | 964 | 971 | 10,000 |
2014/06/20 | 958 | 980 | 958 | 980 | 4,000 |
2014/06/19 | 974 | 974 | 972 | 972 | 4,000 |
2014/06/18 | 996 | 996 | 965 | 988 | 14,000 |
2014/06/17 | 983 | 993 | 970 | 993 | 8,000 |
2014/06/16 | 986 | 995 | 968 | 968 | 26,000 |
2014/06/13 | 980 | 998 | 980 | 986 | 35,000 |
2014/06/12 | 979 | 979 | 964 | 967 | 6,000 |
2014/06/11 | 942 | 975 | 942 | 969 | 31,000 |
2014/06/10 | 939 | 953 | 939 | 953 | 4,000 |
2014/06/09 | 943 | 954 | 943 | 951 | 16,000 |
2014/06/06 | 952 | 958 | 940 | 948 | 11,000 |
2014/06/05 | 923 | 940 | 923 | 937 | 8,000 |
2014/06/04 | 938 | 950 | 930 | 930 | 6,000 |
2014/06/03 | 929 | 950 | 929 | 945 | 12,000 |
2014/06/02 | 938 | 942 | 919 | 929 | 18,000 |
2014/05/30 | 929 | 932 | 923 | 923 | 23,000 |
2014/05/29 | 909 | 925 | 909 | 918 | 12,000 |
2014/05/28 | 907 | 909 | 894 | 909 | 16,000 |
2014/05/27 | 908 | 908 | 901 | 904 | 3,000 |
2014/05/26 | 908 | 908 | 887 | 894 | 11,000 |
2014/05/23 | 893 | 897 | 893 | 897 | 6,000 |
2014/05/22 | 911 | 911 | 885 | 887 | 12,000 |
2014/05/21 | 906 | 906 | 889 | 901 | 5,000 |
2014/05/20 | 909 | 909 | 884 | 891 | 5,000 |
2014/05/19 | 880 | 895 | 880 | 882 | 4,000 |
2014/05/16 | 900 | 900 | 881 | 881 | 16,000 |
2014/05/15 | 935 | 935 | 915 | 916 | 6,000 |
2014/05/14 | 907 | 921 | 907 | 920 | 7,000 |
2014/05/13 | 908 | 923 | 908 | 922 | 6,000 |
2014/05/12 | 934 | 940 | 921 | 921 | 9,000 |
2014/05/09 | 923 | 979 | 920 | 949 | 8,000 |
2014/05/08 | 942 | 945 | 930 | 938 | 8,000 |
2014/05/07 | 958 | 958 | 925 | 928 | 9,000 |
2014/05/02 | 944 | 959 | 944 | 959 | 2,000 |
2014/05/01 | 953 | 963 | 951 | 959 | 5,000 |
2014/04/30 | 970 | 970 | 953 | 953 | 7,000 |
2014/04/28 | 969 | 969 | 939 | 946 | 12,000 |
2014/04/25 | 938 | 948 | 938 | 948 | 9,000 |
2014/04/24 | 926 | 937 | 923 | 937 | 3,000 |
2014/04/23 | 941 | 944 | 925 | 926 | 13,000 |
2014/04/22 | 996 | 996 | 940 | 950 | 7,000 |
2014/04/18 | 940 | 940 | 925 | 937 | 4,000 |
2014/04/17 | 924 | 950 | 924 | 942 | 23,000 |
2014/04/16 | 951 | 951 | 905 | 909 | 19,000 |
2014/04/15 | 983 | 988 | 951 | 951 | 8,000 |
2014/04/14 | 975 | 975 | 963 | 968 | 8,000 |
2014/04/11 | 1,000 | 1,009 | 990 | 990 | 14,000 |
2014/04/10 | 983 | 988 | 974 | 985 | 6,000 |
2014/04/09 | 980 | 990 | 964 | 973 | 11,000 |
2014/04/08 | 987 | 997 | 980 | 980 | 7,000 |
2014/04/07 | 1,002 | 1,002 | 972 | 987 | 14,000 |
2014/04/04 | 1,018 | 1,018 | 1,001 | 1,012 | 23,000 |
2014/04/03 | 1,017 | 1,018 | 1,005 | 1,018 | 21,000 |
2014/04/02 | 1,019 | 1,020 | 1,000 | 1,011 | 32,000 |
2014/04/01 | 1,000 | 1,020 | 965 | 995 | 33,000 |
2014/03/31 | 964 | 990 | 964 | 985 | 41,000 |
2014/03/28 | 930 | 963 | 930 | 960 | 32,000 |
2014/03/27 | 951 | 964 | 937 | 942 | 39,000 |
2014/03/26 | 950 | 980 | 949 | 968 | 43,000 |
2014/03/25 | 924 | 929 | 921 | 926 | 33,000 |
2014/03/24 | 877 | 918 | 877 | 910 | 34,000 |
2014/03/20 | 870 | 890 | 870 | 877 | 13,000 |
2014/03/19 | 871 | 894 | 871 | 884 | 12,000 |
2014/03/18 | 878 | 894 | 878 | 881 | 6,000 |
2014/03/17 | 870 | 898 | 870 | 878 | 8,000 |
2014/03/14 | 900 | 900 | 884 | 884 | 41,000 |
2014/03/13 | 875 | 904 | 875 | 900 | 9,000 |
2014/03/12 | 903 | 903 | 885 | 890 | 7,000 |
2014/03/11 | 896 | 903 | 890 | 903 | 8,000 |
2014/03/10 | 894 | 900 | 894 | 896 | 11,000 |
2014/03/07 | 900 | 905 | 892 | 894 | 24,000 |
2014/03/06 | 898 | 900 | 881 | 890 | 14,000 |
2014/03/05 | 900 | 900 | 889 | 889 | 13,000 |
2014/03/04 | 877 | 890 | 871 | 889 | 15,000 |
2014/03/03 | 865 | 897 | 865 | 892 | 13,000 |
2014/02/28 | 878 | 882 | 878 | 879 | 19,000 |
2014/02/27 | 872 | 878 | 861 | 872 | 25,000 |
2014/02/26 | 860 | 873 | 860 | 873 | 15,000 |
2014/02/25 | 851 | 868 | 851 | 865 | 7,000 |
2014/02/24 | 850 | 860 | 850 | 860 | 10,000 |
2014/02/21 | 850 | 850 | 842 | 847 | 8,000 |
2014/02/20 | 857 | 857 | 846 | 848 | 6,000 |
2014/02/19 | 848 | 860 | 848 | 860 | 16,000 |
2014/02/18 | 830 | 848 | 830 | 848 | 17,000 |
2014/02/17 | 845 | 845 | 835 | 839 | 5,000 |
2014/02/14 | 827 | 832 | 822 | 832 | 9,000 |
2014/02/13 | 840 | 840 | 827 | 827 | 4,000 |
2014/02/12 | 839 | 844 | 839 | 843 | 5,000 |
2014/02/10 | 821 | 824 | 820 | 824 | 10,000 |
2014/02/07 | 813 | 822 | 813 | 820 | 9,000 |
2014/02/06 | 817 | 817 | 812 | 812 | 9,000 |
2014/02/05 | 820 | 820 | 807 | 807 | 19,000 |
2014/02/04 | 829 | 829 | 804 | 805 | 36,000 |
2014/02/03 | 830 | 846 | 830 | 846 | 3,000 |
2014/01/31 | 826 | 845 | 826 | 835 | 15,000 |
2014/01/30 | 848 | 848 | 826 | 831 | 17,000 |
2014/01/29 | 818 | 846 | 818 | 837 | 18,000 |
2014/01/28 | 836 | 836 | 818 | 818 | 11,000 |
2014/01/27 | 841 | 846 | 821 | 821 | 22,000 |
2014/01/24 | 840 | 846 | 840 | 842 | 21,000 |
2014/01/23 | 841 | 843 | 839 | 839 | 5,000 |
2014/01/22 | 849 | 849 | 840 | 844 | 10,000 |
2014/01/21 | 830 | 848 | 830 | 837 | 26,000 |
2014/01/20 | 825 | 828 | 824 | 825 | 10,000 |
2014/01/17 | 822 | 823 | 822 | 822 | 8,000 |
2014/01/16 | 816 | 825 | 816 | 822 | 17,000 |
2014/01/15 | 810 | 816 | 810 | 816 | 19,000 |
2014/01/14 | 811 | 812 | 807 | 808 | 41,000 |
2014/01/10 | 815 | 815 | 811 | 813 | 27,000 |
2014/01/09 | 815 | 815 | 812 | 814 | 13,000 |
2014/01/08 | 815 | 815 | 813 | 815 | 15,000 |
2014/01/07 | 815 | 815 | 812 | 814 | 10,000 |
2014/01/06 | 815 | 815 | 812 | 814 | 16,000 |