[2540 東証1部] 養命酒製造 日足 時系列データ

[2540 東証1部] 養命酒製造 (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-172387.002388.002353.002370.00790018702700
2017-11-162320.002386.002300.002370.001250029393700
2017-11-152324.002324.002300.002320.00740017135000
2017-11-142320.002333.002315.002324.00470010937800
2017-11-132321.002325.002304.002323.0027006257000
2017-11-102307.002328.002307.002321.0041009495000
2017-11-092328.002335.002314.002326.00880020447900
2017-11-082330.002330.002308.002324.00470010906900
2017-11-072331.002350.002321.002336.00600014034100
2017-11-062305.002348.002302.002331.00700016267500
2017-11-022300.002330.002295.002315.001090025180400
2017-11-012263.002298.002256.002296.001090024898800
2017-10-312265.002275.002256.002261.00980022203400
2017-10-302232.002280.002231.002275.0046800105964100
2017-10-272278.002278.002233.002269.001700038419900
2017-10-262277.002280.002255.002258.001470033330800
2017-10-252261.002277.002251.002275.001150026035800
2017-10-242229.002250.002229.002250.001240027833000
2017-10-232189.002240.002189.002240.001200026660300
2017-10-202163.002189.002157.002189.001030022402800
2017-10-192190.002194.002160.002163.001230026754500
2017-10-182196.002202.002187.002200.00640014048100
2017-10-172204.002205.002188.002196.00730016051000
2017-10-162200.002223.002188.002204.001370030134900
2017-10-132190.002200.002180.002183.001090023861600
2017-10-122202.002202.002177.002188.00860018826200
2017-10-112200.002209.002199.002202.0045009914200
2017-10-102203.002219.002189.002189.00590013005100
2017-10-062210.002219.002111.002202.002010043579700
2017-10-052214.002228.002211.002223.00620013747000
2017-10-042201.002219.002201.002210.0029006401400
2017-10-032200.002220.002198.002201.001030022726200
2017-10-022258.002258.002202.002210.00770017125300
2017-09-292254.002293.002251.002269.001110025229600
2017-09-282221.002240.002218.002240.00860019155500
2017-09-272222.002222.002202.002220.00980021735100
2017-09-262235.002278.002232.002236.003210072051500
2017-09-252240.002247.002233.002237.001250028007700
2017-09-222238.002238.002222.002223.001230027478300
2017-09-212235.002248.002230.002238.00990022142700
2017-09-202205.002234.002205.002232.00690015322000
2017-09-192197.002218.002197.002210.00700015425000
2017-09-152202.002213.002196.002197.00750016518700
2017-09-142213.002223.002202.002202.00510011275000
2017-09-132238.002239.002211.002212.00460010216000
2017-09-122238.002240.002230.002232.00460010278200
2017-09-112224.002235.002220.002233.0038008471700
2017-09-082225.002229.002210.002214.00870019338800
2017-09-072208.002229.002208.002225.0027006000700
2017-09-062195.002228.002185.002191.00940020648400
2017-09-052202.002211.002191.002195.00510011216500
2017-09-042230.002230.002186.002195.00850018758100
2017-09-012225.002239.002223.002230.00780017395100
2017-08-312187.002225.002187.002219.001090024038300
2017-08-302174.002189.002174.002183.00810017681200
2017-08-292170.002180.002168.002173.001210026278900
2017-08-282165.002180.002164.002168.001030022323100
2017-08-252143.002148.002135.002141.0034007281200
2017-08-242121.002146.002120.002125.001210025789700
2017-08-232107.002119.002105.002111.00490010336400
2017-08-222107.002118.002106.002106.0038008024000
2017-08-212087.002118.002087.002101.0038007986600
2017-08-182101.002112.002082.002086.00720015062900
2017-08-172105.002115.002102.002102.0025005268300
2017-08-162135.002139.002099.002104.00950020078700
2017-08-152143.002147.002132.002139.0023004926100
2017-08-142158.002158.002131.002132.00650013930400
2017-08-102134.002158.002128.002153.0031006650300
2017-08-092141.002147.002122.002132.0035007460500
2017-08-082150.002162.002112.002155.00920019760900
2017-08-072127.002148.002127.002146.0046009827100
2017-08-042127.002139.002120.002138.00560011910800
2017-08-032129.002135.002125.002132.0040008516900
2017-08-022133.002140.002126.002129.00610013008900
2017-08-012123.002133.002117.002128.00480010201000
2017-07-312128.002128.002113.002120.00670014202100
2017-07-282139.002139.002114.002128.00770016398400
2017-07-272114.002130.002110.002115.00570012055300
2017-07-262103.002118.002100.002114.00550011589100
2017-07-252105.002110.002098.002103.001130023754200
2017-07-242100.002109.002096.002104.00510010718800
2017-07-212100.002108.002095.002100.00500010501400
2017-07-202102.002110.002097.002099.0047009880000
2017-07-192101.002109.002100.002102.0035007357300
2017-07-182102.002110.002097.002100.00860018073500
2017-07-142092.002117.002092.002105.00500010520300
2017-07-132100.002102.002097.002100.0026005458700
2017-07-122100.002105.002097.002100.0040008400100
2017-07-112099.002114.002099.002099.00510010711300
2017-07-102088.002115.002088.002093.00570011981700
2017-07-072097.002097.002081.002087.0043008989500
2017-07-062100.002118.002091.002091.00720015122500
2017-07-052082.002100.002077.002088.0047009821000
2017-07-042099.002099.002072.002074.00510010631700
2017-07-032066.002094.002066.002067.0045009323400
2017-06-302056.002082.002046.002052.00980020213700
2017-06-292077.002084.002048.002063.00860017781700
2017-06-282100.002100.002073.002077.0042008778300
2017-06-272085.002098.002079.002091.00730015255800
2017-06-262085.002093.002077.002078.0046009576700
2017-06-232090.002095.002080.002084.00620012939600
2017-06-222101.002102.002084.002093.00510010691300
2017-06-212139.002139.002104.002109.00550011660800
2017-06-202102.002140.002100.002115.001130023877600
2017-06-192097.002111.002096.002098.0046009669000
2017-06-162089.002092.002080.002081.0022004585200
2017-06-152083.002087.002071.002071.0033006860500
2017-06-142099.002119.002083.002087.00690014469200
2017-06-132095.002100.002046.002068.0048009996300
2017-06-122100.002106.002089.002093.001360028550400
2017-06-092098.002099.002093.002098.001150024127200
2017-06-082099.002100.002090.002098.00480010069000
2017-06-072059.002077.002054.002071.00600012415500
2017-06-062075.002079.002048.002052.001460030217900
2017-06-052100.002100.002095.002095.00610012799800
2017-06-022100.002100.002090.002100.00760015950300
2017-06-012101.002106.002090.002099.00640013438600
2017-05-312109.002118.002100.002100.00740015616900
2017-05-302134.002134.002104.002108.00500010583300
2017-05-292141.002150.002131.002132.00550011775000
2017-05-262150.002150.002141.002141.001380029635300
2017-05-252148.002150.002147.002148.00740015904400
2017-05-242150.002150.002147.002148.00840018048700
2017-05-232148.002152.002145.002147.00770016546900
2017-05-222145.002152.002140.002148.001130024271500
2017-05-192143.002150.002142.002147.001000021474700
2017-05-182140.002150.002139.002143.00500010714200
2017-05-172138.002147.002130.002140.0024005130600
2017-05-162151.002159.002145.002150.001270027309600
2017-05-152158.002170.002150.002153.001200025864700
2017-05-122168.002169.002155.002157.001530033071400
2017-05-112134.002184.002134.002168.001750037722400
2017-05-102104.002104.002090.002100.00770016167000
2017-05-092099.002114.002097.002105.001190025033700
2017-05-082086.002099.002045.002099.001380028857000
2017-05-022083.002090.002069.002086.0039008124900
2017-05-012087.002094.002073.002084.0028005826900
2017-04-282099.002099.002087.002087.00740015492200
2017-04-272081.002089.002073.002085.00910018955100
2017-04-262094.002094.002067.002076.0043008945400
2017-04-252048.002082.002038.002058.00990020355100
2017-04-242017.002035.002010.002030.0030006064300
2017-04-211980.001997.001953.001988.001000019806300
2017-04-201979.001999.001979.001993.00570011354300
2017-04-191984.001999.001976.001979.00800015916100
2017-04-181970.001980.001958.001974.00900017715500
2017-04-171931.001965.001931.001957.0037007225300
2017-04-141951.001952.001934.001947.00630012264100
2017-04-131943.001954.001927.001951.0049009512500
2017-04-121934.001947.001924.001943.0042008128100
2017-04-111925.001950.001925.001934.0036006974200
2017-04-101968.001968.001930.001948.0035006822000
2017-04-071993.002004.001967.001968.0045008878900
2017-04-061994.002000.001967.001968.0049009702000
2017-04-052027.002061.001951.002006.001500030203100
2017-04-042086.002090.002057.002077.00710014747800
2017-04-032110.002110.002071.002078.00920019253100
2017-03-312133.002133.002097.002097.001150024305200
2017-03-302148.002148.002111.002125.001240026488300
2017-03-292099.002148.002099.002131.001070022801000
2017-03-282100.002155.002095.002155.002330049593600
2017-03-272083.002111.002064.002091.001450030318700
2017-03-242045.002200.002002.002110.004320089670700
2017-03-232009.002049.002009.002034.00910018504400
2017-03-222000.002030.002000.002017.001000020190800
2017-03-212001.002020.002000.002020.001150023145700
2017-03-171997.002005.001995.002001.00560011212900
2017-03-161994.002007.001991.002003.00500010017800
2017-03-151995.002010.001991.002009.00630012642900
2017-03-141997.002010.001995.002010.00570011425500
2017-03-131995.002010.001995.002010.00740014849900
2017-03-102000.002013.001952.001999.002240044783400
2017-03-091930.001964.001903.001941.00680013171500
2017-03-081909.001927.001900.001925.001330025430800
2017-03-071896.001910.001896.001906.0033006292200
2017-03-061887.001898.001885.001895.0045008513200
2017-03-031907.001911.001901.001906.0050009537100
2017-03-021912.001912.001899.001907.0052009918500
2017-03-011910.001910.001893.001896.00620011780200
2017-02-281897.001906.001885.001898.002230042305000
2017-02-271882.001887.001879.001883.00620011674300
2017-02-241880.001893.001877.001882.00760014320700
2017-02-231879.001885.001862.001880.00960017992000
2017-02-221886.001897.001877.001879.001300024468800
2017-02-211862.001880.001861.001871.001130021147600
2017-02-201875.001879.001861.001870.00610011413400
2017-02-171871.001878.001866.001875.001040019474800
2017-02-161872.001890.001864.001871.00740013886700
2017-02-151862.001875.001852.001872.001330024796500
2017-02-141863.001864.001851.001855.001040019304600
2017-02-131860.001862.001851.001854.00750013908900
2017-02-101851.001860.001850.001853.001480027432000
2017-02-091854.001859.001851.001851.0033006116300
2017-02-081854.001858.001850.001854.0051009453900
2017-02-071857.001859.001846.001854.0048008907900
2017-02-061850.001857.001848.001857.00650012042300
2017-02-031852.001854.001825.001846.001140021035500
2017-02-021862.001863.001829.001848.001580029210400
2017-02-011878.001878.001864.001869.00910017035900
2017-01-311890.001895.001889.001890.00590011153900
2017-01-301892.001898.001890.001890.0038007189000
2017-01-271897.001912.001895.001899.00820015578600
2017-01-261896.001901.001881.001896.00630011951100
2017-01-251907.001917.001891.001896.001500028585000
2017-01-241883.001911.001875.001900.001310024849400
2017-01-231896.001902.001880.001892.001150021707000
2017-01-201898.001907.001880.001896.00970018403500
2017-01-191878.001905.001877.001899.001390026319000
2017-01-181890.001891.001875.001879.0038007153300
2017-01-171882.001882.001866.001874.0045008431000
2017-01-161875.001882.001875.001877.0037006944800
2017-01-131882.001882.001853.001875.00560010479400
2017-01-121880.001880.001863.001868.0033006171000
2017-01-111869.001889.001867.001881.00580010885900
2017-01-101888.001888.001875.001887.00670012615400
2017-01-061889.001891.001857.001888.00690012989900
2017-01-051906.001906.001880.001892.00650012290900
2017-01-041889.001907.001877.001907.00680012897300
2016-12-301874.001882.001869.001878.0036006756100
2016-12-291867.001873.001859.001873.0042007844100
2016-12-281885.001888.001868.001882.00890016743200
2016-12-271869.001875.001853.001869.00570010634700
2016-12-261845.001867.001844.001860.00920017036800
2016-12-221821.001856.001812.001845.002140039360500
2016-12-211848.001860.001840.001852.00750013855900
2016-12-201851.001872.001846.001869.00590010994600
2016-12-191850.001857.001844.001851.00770014246700
2016-12-161840.001852.001835.001844.00870016036600
2016-12-151887.001887.001847.001861.00890016650100
2016-12-141870.001870.001841.001847.0033006125500
2016-12-131815.001872.001815.001872.001890034802400
2016-12-121822.001822.001799.001818.002410043601900
2016-12-091806.001813.001803.001810.001220022051000
2016-12-081808.001820.001803.001807.001120020271200
2016-12-071816.001816.001804.001812.00600010862100
2016-12-061811.001817.001809.001811.00720013041800
2016-12-051810.001819.001809.001811.00660011957000
2016-12-021807.001812.001800.001807.00850015354200
2016-12-011798.001819.001798.001807.001350024406800
2016-11-301804.001804.001790.001797.00830014918800
2016-11-291808.001808.001798.001804.001210021796000
2016-11-281800.001809.001800.001808.001810032626700
2016-11-251829.001829.001817.001825.00950017315300
2016-11-241846.001846.001821.001830.00790014485100
2016-11-221845.001866.001840.001845.00830015344800
2016-11-211862.001862.001842.001845.0026004807900
2016-11-181844.001858.001839.001842.00640011814500
2016-11-171824.001841.001824.001839.0028005147200
2016-11-161833.001840.001830.001840.0036006607100
2016-11-151845.001845.001823.001834.00690012660400

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter