2540 養命酒製造(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-05-25 | 1,735 | 1,740 | 1,724 | 1,740 | 3,700 | 1,740 |
| 2022-05-24 | 1,734 | 1,734 | 1,725 | 1,731 | 3,300 | 1,731 |
| 2022-05-23 | 1,736 | 1,740 | 1,730 | 1,740 | 3,800 | 1,740 |
| 2022-05-20 | 1,737 | 1,737 | 1,719 | 1,732 | 8,900 | 1,732 |
| 2022-05-19 | 1,716 | 1,735 | 1,710 | 1,735 | 6,400 | 1,735 |
| 2022-05-18 | 1,722 | 1,726 | 1,712 | 1,718 | 10,900 | 1,718 |
| 2022-05-17 | 1,720 | 1,737 | 1,720 | 1,721 | 7,200 | 1,721 |
| 2022-05-16 | 1,750 | 1,750 | 1,734 | 1,735 | 3,000 | 1,735 |
| 2022-05-13 | 1,732 | 1,749 | 1,732 | 1,749 | 8,000 | 1,749 |
| 2022-05-12 | 1,735 | 1,752 | 1,731 | 1,731 | 8,800 | 1,731 |
| 2022-05-11 | 1,721 | 1,741 | 1,721 | 1,731 | 6,700 | 1,731 |
| 2022-05-10 | 1,727 | 1,727 | 1,718 | 1,720 | 6,100 | 1,720 |
| 2022-05-09 | 1,737 | 1,741 | 1,727 | 1,727 | 7,000 | 1,727 |
| 2022-05-06 | 1,724 | 1,741 | 1,724 | 1,736 | 5,700 | 1,736 |
| 2022-05-02 | 1,713 | 1,740 | 1,713 | 1,726 | 7,700 | 1,726 |
| 2022-04-28 | 1,704 | 1,739 | 1,704 | 1,728 | 16,000 | 1,728 |
| 2022-04-27 | 1,739 | 1,744 | 1,691 | 1,691 | 35,700 | 1,691 |
| 2022-04-26 | 1,760 | 1,760 | 1,743 | 1,745 | 3,900 | 1,745 |
| 2022-04-25 | 1,740 | 1,749 | 1,737 | 1,745 | 6,400 | 1,745 |
| 2022-04-22 | 1,748 | 1,756 | 1,740 | 1,740 | 3,300 | 1,740 |
| 2022-04-21 | 1,755 | 1,762 | 1,748 | 1,759 | 9,100 | 1,759 |
| 2022-04-20 | 1,745 | 1,754 | 1,740 | 1,746 | 3,900 | 1,746 |
| 2022-04-19 | 1,745 | 1,745 | 1,732 | 1,736 | 6,800 | 1,736 |
| 2022-04-18 | 1,738 | 1,744 | 1,726 | 1,740 | 7,000 | 1,740 |
| 2022-04-15 | 1,740 | 1,741 | 1,731 | 1,731 | 8,600 | 1,731 |
| 2022-04-14 | 1,744 | 1,749 | 1,735 | 1,749 | 4,400 | 1,749 |
| 2022-04-13 | 1,724 | 1,744 | 1,724 | 1,744 | 10,200 | 1,744 |
| 2022-04-12 | 1,730 | 1,733 | 1,726 | 1,728 | 6,700 | 1,728 |
| 2022-04-11 | 1,735 | 1,742 | 1,731 | 1,735 | 9,600 | 1,735 |
| 2022-04-08 | 1,740 | 1,748 | 1,735 | 1,740 | 14,200 | 1,740 |
| 2022-04-07 | 1,758 | 1,758 | 1,740 | 1,755 | 6,200 | 1,755 |
| 2022-04-06 | 1,754 | 1,771 | 1,754 | 1,761 | 7,600 | 1,761 |
| 2022-04-05 | 1,777 | 1,777 | 1,764 | 1,764 | 7,600 | 1,764 |
| 2022-04-04 | 1,777 | 1,788 | 1,775 | 1,787 | 6,400 | 1,787 |
| 2022-04-01 | 1,756 | 1,773 | 1,744 | 1,771 | 6,500 | 1,771 |
| 2022-03-31 | 1,780 | 1,780 | 1,753 | 1,756 | 8,700 | 1,756 |
| 2022-03-30 | 1,760 | 1,781 | 1,743 | 1,781 | 13,800 | 1,781 |
| 2022-03-29 | 1,766 | 1,799 | 1,765 | 1,799 | 17,900 | 1,799 |
| 2022-03-28 | 1,800 | 1,801 | 1,771 | 1,777 | 16,100 | 1,777 |
| 2022-03-25 | 1,784 | 1,797 | 1,781 | 1,790 | 8,400 | 1,790 |
| 2022-03-24 | 1,772 | 1,799 | 1,772 | 1,799 | 8,500 | 1,799 |
| 2022-03-23 | 1,791 | 1,798 | 1,779 | 1,791 | 10,100 | 1,791 |
| 2022-03-22 | 1,802 | 1,802 | 1,770 | 1,777 | 11,800 | 1,777 |
| 2022-03-18 | 1,767 | 1,789 | 1,767 | 1,789 | 9,400 | 1,789 |
| 2022-03-17 | 1,771 | 1,781 | 1,761 | 1,781 | 10,900 | 1,781 |
| 2022-03-16 | 1,762 | 1,781 | 1,762 | 1,773 | 9,700 | 1,773 |
| 2022-03-15 | 1,753 | 1,777 | 1,753 | 1,776 | 5,900 | 1,776 |
| 2022-03-14 | 1,747 | 1,772 | 1,747 | 1,770 | 4,400 | 1,770 |
| 2022-03-11 | 1,730 | 1,759 | 1,730 | 1,759 | 6,700 | 1,759 |
| 2022-03-10 | 1,746 | 1,770 | 1,746 | 1,770 | 8,500 | 1,770 |
| 2022-03-09 | 1,753 | 1,755 | 1,725 | 1,725 | 11,000 | 1,725 |
| 2022-03-08 | 1,750 | 1,771 | 1,710 | 1,752 | 20,300 | 1,752 |
| 2022-03-07 | 1,755 | 1,768 | 1,751 | 1,752 | 5,700 | 1,752 |
| 2022-03-04 | 1,765 | 1,777 | 1,757 | 1,757 | 8,000 | 1,757 |
| 2022-03-03 | 1,764 | 1,781 | 1,764 | 1,766 | 6,400 | 1,766 |
| 2022-03-02 | 1,770 | 1,780 | 1,765 | 1,765 | 8,900 | 1,765 |
| 2022-03-01 | 1,775 | 1,788 | 1,770 | 1,770 | 18,100 | 1,770 |
| 2022-02-28 | 1,778 | 1,778 | 1,764 | 1,775 | 8,800 | 1,775 |
| 2022-02-25 | 1,772 | 1,774 | 1,761 | 1,761 | 5,500 | 1,761 |
| 2022-02-24 | 1,768 | 1,771 | 1,761 | 1,771 | 9,900 | 1,771 |
| 2022-02-22 | 1,775 | 1,775 | 1,768 | 1,769 | 4,600 | 1,769 |
| 2022-02-21 | 1,772 | 1,776 | 1,770 | 1,775 | 5,800 | 1,775 |
| 2022-02-18 | 1,777 | 1,777 | 1,771 | 1,771 | 6,000 | 1,771 |
| 2022-02-17 | 1,772 | 1,777 | 1,770 | 1,777 | 9,100 | 1,777 |
| 2022-02-16 | 1,762 | 1,780 | 1,762 | 1,778 | 6,700 | 1,778 |
| 2022-02-15 | 1,773 | 1,783 | 1,762 | 1,762 | 10,500 | 1,762 |
| 2022-02-14 | 1,773 | 1,774 | 1,761 | 1,773 | 8,700 | 1,773 |
| 2022-02-10 | 1,765 | 1,774 | 1,765 | 1,774 | 8,600 | 1,774 |
| 2022-02-09 | 1,762 | 1,765 | 1,756 | 1,765 | 7,900 | 1,765 |
| 2022-02-08 | 1,761 | 1,769 | 1,761 | 1,762 | 6,800 | 1,762 |
| 2022-02-07 | 1,765 | 1,771 | 1,758 | 1,761 | 7,900 | 1,761 |
| 2022-02-04 | 1,763 | 1,772 | 1,761 | 1,761 | 8,400 | 1,761 |
| 2022-02-03 | 1,765 | 1,766 | 1,756 | 1,764 | 5,900 | 1,764 |
| 2022-02-02 | 1,754 | 1,769 | 1,750 | 1,767 | 12,000 | 1,767 |
| 2022-02-01 | 1,794 | 1,794 | 1,752 | 1,752 | 10,900 | 1,752 |
| 2022-01-31 | 1,825 | 1,825 | 1,760 | 1,794 | 22,000 | 1,794 |
| 2022-01-28 | 1,741 | 1,753 | 1,730 | 1,745 | 10,700 | 1,745 |
| 2022-01-27 | 1,743 | 1,744 | 1,724 | 1,724 | 18,100 | 1,724 |
| 2022-01-26 | 1,747 | 1,754 | 1,741 | 1,741 | 8,200 | 1,741 |
| 2022-01-25 | 1,766 | 1,766 | 1,741 | 1,751 | 6,400 | 1,751 |
| 2022-01-24 | 1,747 | 1,766 | 1,743 | 1,766 | 9,300 | 1,766 |
| 2022-01-21 | 1,733 | 1,744 | 1,733 | 1,743 | 8,600 | 1,743 |
| 2022-01-20 | 1,734 | 1,752 | 1,733 | 1,733 | 12,500 | 1,733 |
| 2022-01-19 | 1,749 | 1,752 | 1,735 | 1,735 | 16,100 | 1,735 |
| 2022-01-18 | 1,749 | 1,759 | 1,745 | 1,745 | 7,900 | 1,745 |
| 2022-01-17 | 1,751 | 1,756 | 1,748 | 1,749 | 7,200 | 1,749 |
| 2022-01-14 | 1,759 | 1,763 | 1,748 | 1,751 | 16,500 | 1,751 |
| 2022-01-13 | 1,764 | 1,766 | 1,756 | 1,759 | 9,500 | 1,759 |
| 2022-01-12 | 1,779 | 1,779 | 1,758 | 1,764 | 8,000 | 1,764 |
| 2022-01-11 | 1,778 | 1,778 | 1,757 | 1,760 | 11,900 | 1,760 |
| 2022-01-07 | 1,788 | 1,788 | 1,763 | 1,771 | 9,600 | 1,771 |
| 2022-01-06 | 1,781 | 1,792 | 1,770 | 1,770 | 8,300 | 1,770 |
| 2022-01-05 | 1,803 | 1,803 | 1,789 | 1,793 | 6,800 | 1,793 |
| 2022-01-04 | 1,800 | 1,806 | 1,794 | 1,803 | 10,000 | 1,803 |
分割・併合履歴 ： [2015-09-28]1株→0.5株
