[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 
2017-06-282100.002100.002073.002077.0042008778300
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
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

   ※ 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