2540 養命酒製造(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2,383 | 2,383 | 2,348 | 2,351 | 18,200 | 2,351 |
| 2024-07-25 | 2,380 | 2,405 | 2,353 | 2,383 | 27,200 | 2,383 |
| 2024-07-24 | 2,425 | 2,453 | 2,379 | 2,380 | 13,800 | 2,380 |
| 2024-07-23 | 2,381 | 2,448 | 2,363 | 2,438 | 19,700 | 2,438 |
| 2024-07-22 | 2,430 | 2,485 | 2,377 | 2,383 | 50,600 | 2,383 |
| 2024-07-19 | 2,373 | 2,450 | 2,360 | 2,450 | 25,900 | 2,450 |
| 2024-07-18 | 2,361 | 2,392 | 2,361 | 2,367 | 22,200 | 2,367 |
| 2024-07-17 | 2,379 | 2,394 | 2,361 | 2,375 | 26,700 | 2,375 |
| 2024-07-16 | 2,348 | 2,380 | 2,344 | 2,379 | 39,500 | 2,379 |
| 2024-07-12 | 2,358 | 2,362 | 2,344 | 2,348 | 41,500 | 2,348 |
| 2024-07-11 | 2,350 | 2,356 | 2,301 | 2,349 | 43,600 | 2,349 |
| 2024-07-10 | 2,353 | 2,356 | 2,345 | 2,354 | 16,600 | 2,354 |
| 2024-07-09 | 2,353 | 2,355 | 2,341 | 2,353 | 16,200 | 2,353 |
| 2024-07-08 | 2,352 | 2,353 | 2,333 | 2,333 | 13,500 | 2,333 |
| 2024-07-05 | 2,343 | 2,358 | 2,339 | 2,344 | 33,600 | 2,344 |
| 2024-07-04 | 2,340 | 2,350 | 2,326 | 2,345 | 14,500 | 2,345 |
| 2024-07-03 | 2,312 | 2,372 | 2,312 | 2,340 | 32,800 | 2,340 |
| 2024-07-02 | 2,312 | 2,339 | 2,300 | 2,317 | 16,700 | 2,317 |
| 2024-07-01 | 2,291 | 2,335 | 2,285 | 2,312 | 25,700 | 2,312 |
| 2024-06-28 | 2,229 | 2,291 | 2,218 | 2,291 | 27,200 | 2,291 |
| 2024-06-27 | 2,243 | 2,243 | 2,213 | 2,232 | 11,400 | 2,232 |
| 2024-06-26 | 2,236 | 2,236 | 2,220 | 2,229 | 12,600 | 2,229 |
| 2024-06-25 | 2,200 | 2,235 | 2,187 | 2,229 | 15,500 | 2,229 |
| 2024-06-24 | 2,192 | 2,193 | 2,168 | 2,183 | 20,100 | 2,183 |
| 2024-06-21 | 2,221 | 2,237 | 2,182 | 2,182 | 40,300 | 2,182 |
| 2024-06-20 | 2,295 | 2,326 | 2,213 | 2,221 | 27,600 | 2,221 |
| 2024-06-19 | 2,340 | 2,340 | 2,286 | 2,302 | 24,600 | 2,302 |
| 2024-06-18 | 2,279 | 2,360 | 2,275 | 2,338 | 33,200 | 2,338 |
| 2024-06-17 | 2,273 | 2,276 | 2,225 | 2,276 | 17,100 | 2,276 |
| 2024-06-14 | 2,184 | 2,276 | 2,184 | 2,273 | 29,500 | 2,273 |
| 2024-06-13 | 2,215 | 2,220 | 2,195 | 2,208 | 13,000 | 2,208 |
| 2024-06-12 | 2,204 | 2,234 | 2,197 | 2,215 | 18,600 | 2,215 |
| 2024-06-11 | 2,237 | 2,242 | 2,210 | 2,210 | 8,900 | 2,210 |
| 2024-06-10 | 2,222 | 2,254 | 2,202 | 2,237 | 19,900 | 2,237 |
| 2024-06-07 | 2,226 | 2,243 | 2,211 | 2,221 | 8,800 | 2,221 |
| 2024-06-06 | 2,227 | 2,230 | 2,209 | 2,229 | 16,200 | 2,229 |
| 2024-06-05 | 2,267 | 2,267 | 2,205 | 2,214 | 50,600 | 2,214 |
| 2024-06-04 | 2,310 | 2,355 | 2,287 | 2,298 | 54,600 | 2,298 |
| 2024-06-03 | 2,306 | 2,332 | 2,293 | 2,308 | 33,100 | 2,308 |
| 2024-05-31 | 2,279 | 2,306 | 2,279 | 2,302 | 17,900 | 2,302 |
| 2024-05-30 | 2,238 | 2,288 | 2,238 | 2,288 | 25,700 | 2,288 |
| 2024-05-29 | 2,264 | 2,277 | 2,242 | 2,242 | 14,400 | 2,242 |
| 2024-05-28 | 2,264 | 2,289 | 2,247 | 2,282 | 42,400 | 2,282 |
| 2024-05-27 | 2,271 | 2,280 | 2,251 | 2,259 | 23,300 | 2,259 |
| 2024-05-24 | 2,254 | 2,286 | 2,232 | 2,271 | 16,300 | 2,271 |
| 2024-05-23 | 2,266 | 2,291 | 2,262 | 2,267 | 12,900 | 2,267 |
| 2024-05-22 | 2,265 | 2,300 | 2,254 | 2,266 | 19,400 | 2,266 |
| 2024-05-21 | 2,296 | 2,305 | 2,230 | 2,268 | 41,400 | 2,268 |
| 2024-05-20 | 2,290 | 2,326 | 2,278 | 2,295 | 16,700 | 2,295 |
| 2024-05-17 | 2,281 | 2,328 | 2,266 | 2,284 | 29,500 | 2,284 |
| 2024-05-16 | 2,286 | 2,318 | 2,266 | 2,286 | 35,300 | 2,286 |
| 2024-05-15 | 2,345 | 2,350 | 2,259 | 2,289 | 75,000 | 2,289 |
| 2024-05-14 | 2,450 | 2,497 | 2,354 | 2,354 | 96,400 | 2,354 |
| 2024-05-13 | 2,350 | 2,493 | 2,281 | 2,463 | 93,000 | 2,463 |
| 2024-05-10 | 2,464 | 2,466 | 2,368 | 2,400 | 81,300 | 2,400 |
| 2024-05-09 | 2,410 | 2,456 | 2,386 | 2,444 | 54,100 | 2,444 |
| 2024-05-08 | 2,400 | 2,429 | 2,354 | 2,404 | 70,400 | 2,404 |
| 2024-05-07 | 2,332 | 2,395 | 2,321 | 2,395 | 39,100 | 2,395 |
| 2024-05-02 | 2,325 | 2,358 | 2,318 | 2,335 | 39,400 | 2,335 |
| 2024-05-01 | 2,319 | 2,364 | 2,313 | 2,326 | 37,300 | 2,326 |
| 2024-04-30 | 2,300 | 2,315 | 2,282 | 2,315 | 36,900 | 2,315 |
| 2024-04-26 | 2,265 | 2,305 | 2,253 | 2,300 | 45,400 | 2,300 |
| 2024-04-25 | 2,320 | 2,330 | 2,246 | 2,257 | 82,300 | 2,257 |
| 2024-04-24 | 2,255 | 2,324 | 2,234 | 2,316 | 54,900 | 2,316 |
| 2024-04-23 | 2,200 | 2,255 | 2,200 | 2,245 | 35,900 | 2,245 |
| 2024-04-22 | 2,220 | 2,237 | 2,195 | 2,205 | 42,500 | 2,205 |
| 2024-04-19 | 2,189 | 2,225 | 2,189 | 2,215 | 35,200 | 2,215 |
| 2024-04-18 | 2,144 | 2,190 | 2,144 | 2,180 | 31,400 | 2,180 |
| 2024-04-17 | 2,210 | 2,210 | 2,140 | 2,148 | 66,400 | 2,148 |
| 2024-04-16 | 2,202 | 2,237 | 2,180 | 2,216 | 49,900 | 2,216 |
| 2024-04-15 | 2,124 | 2,222 | 2,121 | 2,198 | 58,300 | 2,198 |
| 2024-04-12 | 2,135 | 2,136 | 2,096 | 2,128 | 56,400 | 2,128 |
| 2024-04-11 | 2,092 | 2,165 | 2,085 | 2,153 | 75,600 | 2,153 |
| 2024-04-10 | 2,068 | 2,092 | 2,041 | 2,092 | 41,200 | 2,092 |
| 2024-04-09 | 2,033 | 2,072 | 2,033 | 2,069 | 76,500 | 2,069 |
| 2024-04-08 | 1,960 | 2,024 | 1,959 | 2,024 | 56,200 | 2,024 |
| 2024-04-05 | 1,955 | 1,961 | 1,940 | 1,959 | 24,100 | 1,959 |
| 2024-04-04 | 1,922 | 1,956 | 1,922 | 1,955 | 37,800 | 1,955 |
| 2024-04-03 | 1,903 | 1,928 | 1,890 | 1,919 | 30,300 | 1,919 |
| 2024-04-02 | 1,895 | 1,912 | 1,890 | 1,911 | 30,200 | 1,911 |
| 2024-04-01 | 1,889 | 1,903 | 1,885 | 1,895 | 26,200 | 1,895 |
| 2024-03-29 | 1,869 | 1,881 | 1,869 | 1,881 | 10,300 | 1,881 |
| 2024-03-28 | 1,870 | 1,873 | 1,864 | 1,869 | 12,800 | 1,869 |
| 2024-03-27 | 1,902 | 1,909 | 1,902 | 1,904 | 18,100 | 1,904 |
| 2024-03-26 | 1,896 | 1,906 | 1,896 | 1,902 | 9,000 | 1,902 |
| 2024-03-25 | 1,898 | 1,904 | 1,895 | 1,900 | 11,200 | 1,900 |
| 2024-03-22 | 1,899 | 1,900 | 1,886 | 1,899 | 9,200 | 1,899 |
| 2024-03-21 | 1,902 | 1,905 | 1,895 | 1,896 | 11,500 | 1,896 |
| 2024-03-19 | 1,902 | 1,903 | 1,891 | 1,903 | 7,900 | 1,903 |
| 2024-03-18 | 1,903 | 1,906 | 1,899 | 1,901 | 9,400 | 1,901 |
| 2024-03-15 | 1,898 | 1,906 | 1,896 | 1,903 | 9,300 | 1,903 |
| 2024-03-14 | 1,890 | 1,898 | 1,886 | 1,898 | 8,900 | 1,898 |
| 2024-03-13 | 1,898 | 1,898 | 1,880 | 1,889 | 8,800 | 1,889 |
| 2024-03-12 | 1,876 | 1,890 | 1,863 | 1,890 | 11,900 | 1,890 |
| 2024-03-11 | 1,895 | 1,896 | 1,871 | 1,876 | 18,900 | 1,876 |
| 2024-03-08 | 1,892 | 1,901 | 1,892 | 1,895 | 14,900 | 1,895 |
| 2024-03-07 | 1,896 | 1,900 | 1,892 | 1,899 | 12,400 | 1,899 |
| 2024-03-06 | 1,886 | 1,900 | 1,886 | 1,892 | 11,800 | 1,892 |
| 2024-03-05 | 1,886 | 1,894 | 1,879 | 1,886 | 10,100 | 1,886 |
| 2024-03-04 | 1,893 | 1,895 | 1,879 | 1,886 | 12,100 | 1,886 |
| 2024-03-01 | 1,901 | 1,901 | 1,886 | 1,893 | 8,300 | 1,893 |
| 2024-02-29 | 1,905 | 1,905 | 1,894 | 1,898 | 9,100 | 1,898 |
| 2024-02-28 | 1,892 | 1,908 | 1,892 | 1,902 | 17,900 | 1,902 |
| 2024-02-27 | 1,890 | 1,897 | 1,887 | 1,894 | 8,600 | 1,894 |
| 2024-02-26 | 1,878 | 1,893 | 1,878 | 1,890 | 13,800 | 1,890 |
| 2024-02-22 | 1,880 | 1,882 | 1,873 | 1,879 | 6,900 | 1,879 |
| 2024-02-21 | 1,866 | 1,881 | 1,864 | 1,876 | 11,600 | 1,876 |
| 2024-02-20 | 1,872 | 1,879 | 1,866 | 1,868 | 7,400 | 1,868 |
| 2024-02-19 | 1,864 | 1,872 | 1,864 | 1,872 | 4,300 | 1,872 |
| 2024-02-16 | 1,862 | 1,869 | 1,860 | 1,862 | 13,200 | 1,862 |
| 2024-02-15 | 1,871 | 1,871 | 1,858 | 1,861 | 16,000 | 1,861 |
| 2024-02-14 | 1,872 | 1,874 | 1,865 | 1,868 | 14,800 | 1,868 |
| 2024-02-13 | 1,867 | 1,878 | 1,866 | 1,877 | 16,400 | 1,877 |
| 2024-02-09 | 1,868 | 1,879 | 1,864 | 1,866 | 14,200 | 1,866 |
| 2024-02-08 | 1,872 | 1,872 | 1,856 | 1,869 | 19,200 | 1,869 |
| 2024-02-07 | 1,873 | 1,882 | 1,867 | 1,876 | 15,000 | 1,876 |
| 2024-02-06 | 1,881 | 1,886 | 1,875 | 1,875 | 12,100 | 1,875 |
| 2024-02-05 | 1,876 | 1,890 | 1,876 | 1,882 | 13,600 | 1,882 |
| 2024-02-02 | 1,881 | 1,881 | 1,872 | 1,876 | 13,400 | 1,876 |
| 2024-02-01 | 1,878 | 1,888 | 1,872 | 1,881 | 16,200 | 1,881 |
| 2024-01-31 | 1,883 | 1,885 | 1,869 | 1,878 | 23,800 | 1,878 |
| 2024-01-30 | 1,901 | 1,904 | 1,889 | 1,889 | 19,300 | 1,889 |
| 2024-01-29 | 1,893 | 1,903 | 1,893 | 1,901 | 26,700 | 1,901 |
| 2024-01-26 | 1,895 | 1,895 | 1,888 | 1,893 | 14,600 | 1,893 |
| 2024-01-25 | 1,870 | 1,892 | 1,870 | 1,891 | 13,500 | 1,891 |
| 2024-01-24 | 1,880 | 1,880 | 1,866 | 1,870 | 12,900 | 1,870 |
| 2024-01-23 | 1,889 | 1,891 | 1,880 | 1,880 | 8,200 | 1,880 |
| 2024-01-22 | 1,880 | 1,886 | 1,880 | 1,885 | 4,900 | 1,885 |
| 2024-01-19 | 1,880 | 1,881 | 1,874 | 1,878 | 8,400 | 1,878 |
| 2024-01-18 | 1,885 | 1,888 | 1,878 | 1,879 | 6,100 | 1,879 |
| 2024-01-17 | 1,876 | 1,892 | 1,876 | 1,876 | 12,000 | 1,876 |
| 2024-01-16 | 1,891 | 1,893 | 1,875 | 1,875 | 13,000 | 1,875 |
| 2024-01-15 | 1,874 | 1,895 | 1,874 | 1,891 | 19,400 | 1,891 |
| 2024-01-12 | 1,882 | 1,882 | 1,872 | 1,874 | 15,300 | 1,874 |
| 2024-01-11 | 1,887 | 1,889 | 1,879 | 1,883 | 14,000 | 1,883 |
| 2024-01-10 | 1,889 | 1,895 | 1,888 | 1,891 | 11,100 | 1,891 |
| 2024-01-09 | 1,887 | 1,894 | 1,884 | 1,888 | 14,700 | 1,888 |
| 2024-01-05 | 1,880 | 1,894 | 1,880 | 1,887 | 17,500 | 1,887 |
| 2024-01-04 | 1,869 | 1,878 | 1,864 | 1,878 | 9,000 | 1,878 |
分割・併合履歴 ： [2015-09-28]1株→0.5株
