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
2025-02-12	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