2540 養命酒製造(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,931 | 2,990 | 2,879 | 2,920 | 64,800 | 2,920 |
| 2025-04-03 | 2,942 | 3,010 | 2,937 | 2,958 | 49,300 | 2,958 |
| 2025-04-02 | 2,960 | 3,015 | 2,922 | 2,989 | 44,200 | 2,989 |
| 2025-04-01 | 2,938 | 3,035 | 2,913 | 2,960 | 76,700 | 2,960 |
| 2025-03-31 | 2,839 | 2,988 | 2,817 | 2,941 | 102,100 | 2,941 |
| 2025-03-28 | 2,824 | 2,874 | 2,812 | 2,815 | 18,700 | 2,815 |
| 2025-03-27 | 2,837 | 2,850 | 2,807 | 2,850 | 25,700 | 2,850 |
| 2025-03-26 | 2,825 | 2,839 | 2,766 | 2,817 | 57,600 | 2,817 |
| 2025-03-25 | 2,650 | 2,881 | 2,650 | 2,825 | 158,200 | 2,825 |
| 2025-03-24 | 2,634 | 2,670 | 2,633 | 2,647 | 24,700 | 2,647 |
| 2025-03-21 | 2,614 | 2,632 | 2,589 | 2,617 | 5,300 | 2,617 |
| 2025-03-19 | 2,622 | 2,626 | 2,601 | 2,622 | 7,100 | 2,622 |
| 2025-03-18 | 2,598 | 2,631 | 2,586 | 2,612 | 11,600 | 2,612 |
| 2025-03-17 | 2,631 | 2,636 | 2,550 | 2,605 | 27,500 | 2,605 |
| 2025-03-14 | 2,646 | 2,660 | 2,633 | 2,633 | 10,200 | 2,633 |
| 2025-03-13 | 2,648 | 2,660 | 2,627 | 2,650 | 13,000 | 2,650 |
| 2025-03-12 | 2,633 | 2,648 | 2,623 | 2,648 | 7,400 | 2,648 |
| 2025-03-11 | 2,620 | 2,636 | 2,610 | 2,633 | 11,000 | 2,633 |
| 2025-03-10 | 2,660 | 2,680 | 2,635 | 2,636 | 19,400 | 2,636 |
| 2025-03-07 | 2,642 | 2,678 | 2,622 | 2,663 | 12,700 | 2,663 |
| 2025-03-06 | 2,630 | 2,650 | 2,619 | 2,646 | 10,400 | 2,646 |
| 2025-03-05 | 2,625 | 2,628 | 2,610 | 2,625 | 5,000 | 2,625 |
| 2025-03-04 | 2,638 | 2,638 | 2,590 | 2,616 | 8,500 | 2,616 |
| 2025-03-03 | 2,648 | 2,650 | 2,616 | 2,622 | 13,500 | 2,622 |
| 2025-02-28 | 2,629 | 2,645 | 2,592 | 2,621 | 20,100 | 2,621 |
| 2025-02-27 | 2,630 | 2,630 | 2,608 | 2,629 | 8,400 | 2,629 |
| 2025-02-26 | 2,571 | 2,631 | 2,557 | 2,631 | 29,600 | 2,631 |
| 2025-02-25 | 2,587 | 2,607 | 2,563 | 2,571 | 23,700 | 2,571 |
| 2025-02-21 | 2,600 | 2,607 | 2,586 | 2,588 | 83,800 | 2,588 |
| 2025-02-20 | 2,589 | 2,608 | 2,560 | 2,600 | 17,900 | 2,600 |
| 2025-02-19 | 2,600 | 2,605 | 2,587 | 2,590 | 5,100 | 2,590 |
| 2025-02-18 | 2,603 | 2,615 | 2,591 | 2,596 | 4,900 | 2,596 |
| 2025-02-17 | 2,584 | 2,640 | 2,584 | 2,616 | 7,000 | 2,616 |
| 2025-02-14 | 2,650 | 2,650 | 2,580 | 2,593 | 10,800 | 2,593 |
| 2025-02-13 | 2,609 | 2,650 | 2,609 | 2,639 | 15,000 | 2,639 |
| 2025-02-12 | 2,588 | 2,600 | 2,584 | 2,590 | 7,900 | 2,590 |
| 2025-02-10 | 2,561 | 2,592 | 2,560 | 2,575 | 8,700 | 2,575 |
| 2025-02-07 | 2,580 | 2,595 | 2,570 | 2,570 | 3,800 | 2,570 |
| 2025-02-06 | 2,607 | 2,613 | 2,580 | 2,580 | 7,400 | 2,580 |
| 2025-02-05 | 2,601 | 2,627 | 2,590 | 2,592 | 13,500 | 2,592 |
| 2025-02-04 | 2,589 | 2,620 | 2,576 | 2,603 | 20,700 | 2,603 |
| 2025-02-03 | 2,530 | 2,618 | 2,530 | 2,590 | 30,700 | 2,590 |
| 2025-01-31 | 2,551 | 2,560 | 2,525 | 2,530 | 34,700 | 2,530 |
| 2025-01-30 | 2,598 | 2,612 | 2,582 | 2,601 | 17,900 | 2,601 |
| 2025-01-29 | 2,585 | 2,597 | 2,563 | 2,595 | 7,800 | 2,595 |
| 2025-01-28 | 2,554 | 2,592 | 2,530 | 2,576 | 7,700 | 2,576 |
| 2025-01-27 | 2,550 | 2,560 | 2,541 | 2,546 | 4,100 | 2,546 |
| 2025-01-24 | 2,527 | 2,548 | 2,522 | 2,545 | 5,100 | 2,545 |
| 2025-01-23 | 2,553 | 2,553 | 2,518 | 2,521 | 6,900 | 2,521 |
| 2025-01-22 | 2,550 | 2,568 | 2,525 | 2,553 | 11,000 | 2,553 |
| 2025-01-21 | 2,550 | 2,596 | 2,550 | 2,550 | 10,100 | 2,550 |
| 2025-01-20 | 2,528 | 2,550 | 2,517 | 2,550 | 7,000 | 2,550 |
| 2025-01-17 | 2,527 | 2,548 | 2,515 | 2,530 | 11,100 | 2,530 |
| 2025-01-16 | 2,514 | 2,535 | 2,514 | 2,525 | 7,400 | 2,525 |
| 2025-01-15 | 2,500 | 2,530 | 2,500 | 2,523 | 9,000 | 2,523 |
| 2025-01-14 | 2,498 | 2,509 | 2,488 | 2,499 | 10,900 | 2,499 |
| 2025-01-10 | 2,513 | 2,513 | 2,492 | 2,501 | 7,400 | 2,501 |
| 2025-01-09 | 2,526 | 2,532 | 2,510 | 2,510 | 9,500 | 2,510 |
| 2025-01-08 | 2,495 | 2,540 | 2,485 | 2,526 | 12,300 | 2,526 |
| 2025-01-07 | 2,481 | 2,496 | 2,477 | 2,480 | 10,300 | 2,480 |
| 2025-01-06 | 2,515 | 2,515 | 2,475 | 2,477 | 17,500 | 2,477 |
分割・併合履歴 ： [2015-09-28]1株→0.5株