[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 
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
2016-11-141836.001855.001836.001854.0031005735300
2016-11-111828.001837.001821.001836.0051009343300
2016-11-101829.001850.001817.001827.00670012247500
2016-11-091845.001849.001800.001800.00630011545900
2016-11-081829.001860.001829.001844.0044008106500
2016-11-071815.001835.001815.001825.00630011484800
2016-11-041860.001860.001838.001841.0044008121400
2016-11-021858.001867.001848.001860.00610011337700
2016-11-011894.001894.001883.001887.0023004341800
2016-10-311915.001915.001870.001894.00540010231400
2016-10-281857.001929.001833.001929.001580029814600
2016-10-271835.001851.001801.001850.00800014687200
2016-10-261834.001857.001834.001853.00610011274200
2016-10-251835.001837.001824.001834.0053009713300
2016-10-241838.001861.001833.001835.0053009756700
2016-10-211848.001848.001831.001835.0020003674200
2016-10-201850.001866.001842.001861.00660012238900
2016-10-191844.001845.001820.001841.0047008609400
2016-10-181839.001843.001800.001833.0028005116300
2016-10-171841.001844.001823.001831.0014002565600
2016-10-141825.001863.001825.001841.0028005141400
2016-10-131835.001846.001835.001838.0025004594600
2016-10-121843.001857.001824.001835.0037006800100
2016-10-111848.001880.001846.001867.00680012665800
2016-10-071840.001849.001836.001848.0041007556100
2016-10-061811.001834.001811.001832.0045008212300
2016-10-051816.001816.001801.001811.0043007785000
2016-10-041806.001816.001791.001816.00880015893000
2016-10-031803.001828.001798.001815.0054009769600
2016-09-301790.001805.001780.001803.00670012014900
2016-09-291810.001810.001791.001796.0041007371900
2016-09-281820.001820.001780.001784.0052009341900
2016-09-271780.001807.001765.001807.00830014864700
2016-09-261810.001810.001765.001780.0044007860300
2016-09-231768.001838.001768.001815.001300023368300
2016-09-211710.001743.001710.001742.0042007291400
2016-09-201715.001735.001714.001721.0041007054000
2016-09-161725.001727.001709.001715.0024004115200
2016-09-151743.001743.001724.001725.0022003800000
2016-09-141710.001736.001707.001722.0015002571300
2016-09-131711.001722.001710.001711.0024004114800
2016-09-121709.001740.001709.001716.00610010528900
2016-09-091741.001741.001730.001730.0047008173100
2016-09-081735.001735.001724.001728.0027004668400
2016-09-071707.001732.001700.001728.0053009087200
2016-09-061703.001714.001703.001707.0026004440100
2016-09-051703.001707.001702.001703.0031005284600
2016-09-021707.001708.001700.001702.0029004942000
2016-09-011706.001715.001703.001705.0046007856400
2016-08-311708.001717.001704.001706.0041007003500
2016-08-301707.001707.001693.001705.0018003062500
2016-08-291741.001741.001694.001698.0035005982800
2016-08-261744.001744.001700.001701.0046007912400
2016-08-251719.001719.001707.001715.0025004285500
2016-08-241734.001734.001706.001707.0016002745400
2016-08-231700.001700.001680.001694.0027004574700
2016-08-221659.001685.001659.001676.0041006861100
2016-08-191683.001705.001673.001699.0041006953200
2016-08-181698.001705.001683.001683.0049008306100
2016-08-171704.001719.001700.001705.00690011758300
2016-08-161780.001780.001717.001717.00600010368600
2016-08-151757.001757.001756.001756.007001229800
2016-08-121755.001758.001731.001758.0025004376700
2016-08-101750.001755.001702.001732.0026004493800
2016-08-091754.001757.001739.001751.0011001926100
2016-08-081765.001765.001732.001754.0026004557600
2016-08-051757.001762.001736.001749.0051008940300
2016-08-041753.001763.001753.001763.0016002811900
2016-08-031802.001802.001755.001755.0047008371300
2016-08-021794.001795.001761.001762.0034006036500
2016-08-011795.001795.001784.001784.0011001965500
2016-07-291784.001799.001784.001795.0013002327400
2016-07-281800.001800.001784.001796.00650011662500
2016-07-271780.001787.001780.001786.0027004819100
2016-07-261765.001790.001763.001772.0037006574500
2016-07-251751.001772.001750.001761.0029005104000
2016-07-221750.001758.001750.001755.0018003155700
2016-07-211784.001796.001760.001772.0043007611800
2016-07-201785.001786.001780.001784.0028004995100
2016-07-191759.001782.001759.001776.0029005142600
2016-07-151789.001789.001750.001759.0030005304900
2016-07-141756.001780.001755.001776.0041007248800
2016-07-131745.001762.001745.001756.0032005609900
2016-07-121739.001753.001710.001736.00660011436300
2016-07-111702.001730.001702.001711.0037006337300
2016-07-081719.001730.001702.001702.0043007375900
2016-07-071708.001719.001703.001703.0019003243800
2016-07-061733.001733.001703.001708.0046007869200
2016-07-051715.001755.001711.001733.00600010352400
2016-07-041776.001776.001746.001755.0023004041600
2016-07-011764.001765.001734.001754.0039006824500
2016-06-301742.001743.001708.001736.0027004678200
2016-06-291745.001787.001743.001756.0023004045600
2016-06-281790.001790.001745.001745.00600010629600
2016-06-271680.001723.001680.001711.0053009035900
2016-06-241760.001760.001604.001652.001190020085500
2016-06-231786.001786.001750.001758.00690012142800
2016-06-221774.001788.001755.001786.0021003737700
2016-06-211759.001774.001740.001774.0015002641100
2016-06-201726.001791.001726.001748.00580010206900
2016-06-171732.001735.001718.001726.0029005008900
2016-06-161788.001788.001731.001732.00620010891800
2016-06-151782.001792.001775.001775.0029005156400
2016-06-141772.001800.001772.001782.0021003745100
2016-06-131804.001804.001772.001772.00850015197000
2016-06-101800.001818.001797.001802.001610029008000
2016-06-091855.001856.001819.001825.0037006784900
2016-06-081858.001863.001850.001855.0030005566300
2016-06-071854.001865.001854.001856.0029005387800
2016-06-061849.001862.001846.001862.0043007980200
2016-06-031842.001858.001832.001856.0047008677500
2016-06-021831.001842.001831.001832.0016002935900
2016-06-011830.001842.001830.001831.0033006048100
2016-05-311835.001850.001835.001842.0044008109400
2016-05-301830.001846.001830.001837.0045008261900
2016-05-271850.001857.001845.001846.0028005177900
2016-05-261842.001857.001842.001857.0023004250400
2016-05-251846.001853.001841.001842.0020003690800
2016-05-241840.001845.001840.001840.0025004605800
2016-05-231849.001849.001835.001839.0048008842100
2016-05-201850.001859.001845.001849.00650012030600
2016-05-191853.001859.001850.001857.00540010002300
2016-05-181879.001880.001852.001856.00740013775800
2016-05-171885.001916.001884.001888.0042007934800
2016-05-161878.001891.001878.001885.0027005092500
2016-05-131901.001904.001878.001878.00790014928700
2016-05-121934.001934.001902.001908.00560010718900
2016-05-111939.001961.001928.001934.0039007580500
2016-05-101915.001977.001914.001928.0050009650300
2016-05-091948.001956.001901.001901.0049009411200
2016-05-061931.001956.001920.001956.0023004452200
2016-05-021911.001969.001908.001927.00620011970500
2016-04-281998.001998.001965.001972.0034006742300
2016-04-271989.001995.001977.001986.0031006161100
2016-04-261980.001988.001963.001974.0037007303400
2016-04-251999.001999.001970.001980.0027005363300
2016-04-221969.001980.001935.001964.0043008442500
2016-04-211948.001966.001937.001966.0047009183200
2016-04-201925.001948.001925.001929.0049009468700
2016-04-191938.001946.001919.001925.0045008685800
2016-04-181900.001920.001900.001912.0025004769500
2016-04-151949.001985.001937.001946.0050009791200
2016-04-141920.001950.001915.001950.0038007351600
2016-04-131896.001914.001892.001905.0026004947200
2016-04-121914.001921.001892.001892.0027005140900
2016-04-111887.001894.001870.001894.0052009788200
2016-04-081910.001910.001887.001887.001030019532000
2016-04-071950.001953.001914.001915.00790015221700
2016-04-061966.001977.001950.001965.0050009819100
2016-04-051975.001980.001945.001966.00730014336600
2016-04-041970.001993.001939.001993.00630012403400
2016-04-011989.001989.001910.001910.001560030307000
2016-03-312000.002003.001977.001977.00760015099600
2016-03-301991.002018.001977.001995.00830016595400
2016-03-291999.001999.001980.001991.00680013525300
2016-03-282029.002029.001987.002006.001520030505600
2016-03-252008.002008.001986.001999.00680013587700
2016-03-242010.002012.001991.001991.001120022388000
2016-03-232004.002008.001992.001998.0037007398900
2016-03-222000.002006.001982.001992.00930018525200
2016-03-182001.002001.001965.001967.00550010879600
2016-03-172009.002028.001995.002000.001310026319900
2016-03-161996.002007.001982.001988.00930018576400
2016-03-151984.001999.001982.001996.00810016146200
2016-03-141970.001997.001968.001984.00620012304200
2016-03-111940.001967.001937.001958.001490028992300
2016-03-101930.001941.001926.001937.00780015102100
2016-03-091926.001941.001924.001924.00830016035700
2016-03-081928.001941.001903.001926.001640031582100
2016-03-071929.001930.001921.001928.0038007320900
2016-03-041924.001954.001911.001919.00670012915500
2016-03-031890.001917.001890.001917.00690013119400
2016-03-021929.001929.001902.001909.00810015489700
2016-03-011902.001920.001893.001895.00790015062900
2016-02-291914.001923.001890.001902.001640031303900
2016-02-261938.001956.001914.001914.0047009083200
2016-02-251895.001928.001895.001921.0036006877200
2016-02-241896.001938.001894.001904.0052009965000
2016-02-231915.001920.001896.001896.0027005144900
2016-02-221901.001936.001897.001915.0048009162200
2016-02-191913.001917.001895.001906.0022004203100
2016-02-181931.001931.001914.001917.0027005186200
2016-02-171886.001920.001879.001904.001970037317600
2016-02-161893.001914.001884.001885.00950018014500
2016-02-151922.001932.001892.001915.00630012021100
2016-02-121901.001927.001871.001882.001420026926300
2016-02-101942.001948.001896.001909.00670012830100
2016-02-091930.001936.001918.001920.0024004617200
2016-02-081960.001960.001935.001949.00530010309200
2016-02-051970.001970.001949.001965.0038007440200
2016-02-041984.001985.001960.001978.00760015010400
2016-02-032000.002000.001980.001999.0049009759300
2016-02-021990.002008.001982.002004.001310026197000
2016-02-011981.001994.001965.001990.00780015465600
2016-01-291960.001990.001960.001987.0042008308500
2016-01-281984.001995.001950.001968.00680013440500
2016-01-271968.001980.001968.001976.0023004540800
2016-01-261980.001980.001941.001943.00640012522300
2016-01-251970.001984.001954.001983.0045008853100
2016-01-221900.001970.001900.001941.0045008704600
2016-01-211950.001957.001891.001891.00920017704700
2016-01-201964.001974.001931.001931.00960018741600
2016-01-191970.002000.001964.001964.00990019542400
2016-01-181975.002000.001973.001995.0042008329200
2016-01-151998.002001.001981.001981.0048009544400
2016-01-141976.001985.001965.001977.00690013633000
2016-01-131972.001991.001972.001984.0015002973500
2016-01-121980.002000.001962.001972.001600031647800
2016-01-081993.002000.001980.001980.001270025207400
2016-01-071992.002015.001980.001993.001150022940800
2016-01-062000.002006.001980.001992.00930018524000
2016-01-051993.002020.001989.001989.00650013026800
2016-01-042028.002028.001989.001992.00880017603000
2015-12-302042.002042.002022.002028.00970019733600
2015-12-292038.002038.002019.002022.00530010733800
2015-12-282053.002053.002023.002024.00790016102100
2015-12-251994.002003.001994.002003.0018003600200
2015-12-242005.002005.001989.001993.00750014980500
2015-12-222001.002001.001963.001979.001160022888600
2015-12-212000.002020.001997.002001.00670013443700
2015-12-182010.002025.002000.002000.00800016078600
2015-12-172009.002037.002003.002019.001060021452100
2015-12-161989.002006.001980.002002.00900017958500
2015-12-152005.002020.001989.001989.00640012829600
2015-12-142000.002020.002000.002006.00780015659300
2015-12-112000.002025.002000.002016.001630032704700
2015-12-101980.001997.001972.001978.00960019038800
2015-12-091995.001996.001980.001980.0050009924100
2015-12-082005.002035.001993.001996.001830036758300
2015-12-072000.002010.002000.002005.0042008421600
2015-12-042005.002017.001992.002000.00890017838300
2015-12-032003.002014.002000.002013.00720014466000

   ※ 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。 

s7db.com Twitter Blog