2540 養命酒製造(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 840 | 842 | 838 | 838 | 7,000 | 1,676 |
| 2009-12-29 | 844 | 844 | 834 | 837 | 6,000 | 1,674 |
| 2009-12-28 | 842 | 842 | 834 | 834 | 7,000 | 1,668 |
| 2009-12-25 | 836 | 844 | 833 | 840 | 11,000 | 1,680 |
| 2009-12-24 | 849 | 849 | 841 | 841 | 4,000 | 1,682 |
| 2009-12-22 | 844 | 846 | 844 | 846 | 7,000 | 1,692 |
| 2009-12-18 | 842 | 843 | 842 | 843 | 3,000 | 1,686 |
| 2009-12-17 | 837 | 840 | 835 | 835 | 8,000 | 1,670 |
| 2009-12-16 | 829 | 834 | 827 | 827 | 15,000 | 1,654 |
| 2009-12-15 | 827 | 827 | 827 | 827 | 9,000 | 1,654 |
| 2009-12-14 | 829 | 830 | 823 | 823 | 13,000 | 1,646 |
| 2009-12-11 | 824 | 829 | 824 | 829 | 18,000 | 1,658 |
| 2009-12-10 | 825 | 825 | 820 | 820 | 21,000 | 1,640 |
| 2009-12-09 | 827 | 827 | 822 | 822 | 7,000 | 1,644 |
| 2009-12-08 | 828 | 828 | 825 | 825 | 9,000 | 1,650 |
| 2009-12-07 | 833 | 833 | 828 | 828 | 11,000 | 1,656 |
| 2009-12-04 | 830 | 831 | 829 | 830 | 12,000 | 1,660 |
| 2009-12-03 | 826 | 837 | 826 | 837 | 13,000 | 1,674 |
| 2009-12-02 | 824 | 827 | 824 | 824 | 20,000 | 1,648 |
| 2009-12-01 | 835 | 836 | 834 | 834 | 4,000 | 1,668 |
| 2009-11-30 | 819 | 835 | 819 | 835 | 10,000 | 1,670 |
| 2009-11-27 | 829 | 829 | 817 | 818 | 14,000 | 1,636 |
| 2009-11-26 | 839 | 839 | 829 | 829 | 3,000 | 1,658 |
| 2009-11-25 | 834 | 841 | 829 | 829 | 11,000 | 1,658 |
| 2009-11-24 | 849 | 849 | 842 | 842 | 5,000 | 1,684 |
| 2009-11-20 | 850 | 862 | 850 | 859 | 19,000 | 1,718 |
| 2009-11-19 | 852 | 852 | 827 | 829 | 5,000 | 1,658 |
| 2009-11-18 | 858 | 863 | 858 | 858 | 5,000 | 1,716 |
| 2009-11-17 | 859 | 877 | 859 | 867 | 9,000 | 1,734 |
| 2009-11-16 | 863 | 863 | 850 | 859 | 5,000 | 1,718 |
| 2009-11-13 | 867 | 867 | 866 | 866 | 2,000 | 1,732 |
| 2009-11-12 | 870 | 870 | 867 | 867 | 6,000 | 1,734 |
| 2009-11-10 | 875 | 886 | 869 | 886 | 13,000 | 1,772 |
| 2009-11-09 | 875 | 875 | 863 | 863 | 4,000 | 1,726 |
| 2009-11-06 | 867 | 875 | 865 | 869 | 9,000 | 1,738 |
| 2009-11-05 | 863 | 864 | 863 | 864 | 10,000 | 1,728 |
| 2009-11-04 | 871 | 871 | 870 | 871 | 6,000 | 1,742 |
| 2009-11-02 | 877 | 877 | 877 | 877 | 3,000 | 1,754 |
| 2009-10-30 | 878 | 878 | 873 | 873 | 4,000 | 1,746 |
| 2009-10-29 | 873 | 875 | 870 | 871 | 17,000 | 1,742 |
| 2009-10-28 | 880 | 887 | 880 | 887 | 16,000 | 1,774 |
| 2009-10-27 | 894 | 894 | 885 | 889 | 13,000 | 1,778 |
| 2009-10-26 | 886 | 904 | 883 | 904 | 8,000 | 1,808 |
| 2009-10-23 | 901 | 905 | 890 | 905 | 10,000 | 1,810 |
| 2009-10-22 | 907 | 907 | 890 | 900 | 9,000 | 1,800 |
| 2009-10-21 | 907 | 907 | 897 | 905 | 11,000 | 1,810 |
| 2009-10-20 | 906 | 908 | 905 | 908 | 7,000 | 1,816 |
| 2009-10-19 | 890 | 896 | 887 | 896 | 10,000 | 1,792 |
| 2009-10-16 | 889 | 890 | 883 | 887 | 15,000 | 1,774 |
| 2009-10-15 | 884 | 885 | 880 | 880 | 11,000 | 1,760 |
| 2009-10-14 | 885 | 885 | 874 | 874 | 10,000 | 1,748 |
| 2009-10-13 | 870 | 884 | 870 | 884 | 5,000 | 1,768 |
| 2009-10-09 | 874 | 880 | 870 | 870 | 5,000 | 1,740 |
| 2009-10-08 | 873 | 878 | 871 | 871 | 9,000 | 1,742 |
| 2009-10-07 | 866 | 867 | 865 | 867 | 8,000 | 1,734 |
| 2009-10-06 | 867 | 868 | 866 | 866 | 6,000 | 1,732 |
| 2009-10-05 | 863 | 877 | 863 | 877 | 9,000 | 1,754 |
| 2009-10-02 | 876 | 876 | 866 | 866 | 4,000 | 1,732 |
| 2009-10-01 | 867 | 867 | 864 | 867 | 8,000 | 1,734 |
| 2009-09-30 | 851 | 881 | 851 | 881 | 22,000 | 1,762 |
| 2009-09-29 | 882 | 882 | 875 | 882 | 5,000 | 1,764 |
| 2009-09-28 | 884 | 884 | 880 | 882 | 9,000 | 1,764 |
| 2009-09-25 | 882 | 882 | 876 | 877 | 5,000 | 1,754 |
| 2009-09-24 | 873 | 885 | 873 | 885 | 12,000 | 1,770 |
| 2009-09-18 | 875 | 875 | 872 | 872 | 6,000 | 1,744 |
| 2009-09-17 | 875 | 879 | 875 | 879 | 5,000 | 1,758 |
| 2009-09-16 | 876 | 876 | 873 | 873 | 7,000 | 1,746 |
| 2009-09-15 | 878 | 878 | 876 | 876 | 3,000 | 1,752 |
| 2009-09-14 | 881 | 881 | 878 | 878 | 4,000 | 1,756 |
| 2009-09-11 | 885 | 885 | 881 | 881 | 15,000 | 1,762 |
| 2009-09-10 | 886 | 889 | 885 | 885 | 4,000 | 1,770 |
| 2009-09-09 | 882 | 882 | 880 | 880 | 3,000 | 1,760 |
| 2009-09-08 | 880 | 881 | 880 | 881 | 2,000 | 1,762 |
| 2009-09-07 | 885 | 885 | 880 | 880 | 3,000 | 1,760 |
| 2009-09-04 | 882 | 886 | 880 | 885 | 7,000 | 1,770 |
| 2009-09-03 | 890 | 890 | 882 | 882 | 4,000 | 1,764 |
| 2009-09-02 | 887 | 891 | 880 | 880 | 6,000 | 1,760 |
| 2009-09-01 | 894 | 894 | 894 | 894 | 1,000 | 1,788 |
| 2009-08-31 | 894 | 895 | 894 | 895 | 4,000 | 1,790 |
| 2009-08-28 | 902 | 902 | 892 | 892 | 5,000 | 1,784 |
| 2009-08-27 | 893 | 893 | 890 | 892 | 10,000 | 1,784 |
| 2009-08-26 | 889 | 892 | 888 | 892 | 6,000 | 1,784 |
| 2009-08-25 | 894 | 894 | 888 | 888 | 2,000 | 1,776 |
| 2009-08-24 | 897 | 897 | 884 | 894 | 6,000 | 1,788 |
| 2009-08-21 | 888 | 889 | 886 | 887 | 13,000 | 1,774 |
| 2009-08-20 | 890 | 900 | 890 | 900 | 10,000 | 1,800 |
| 2009-08-19 | 889 | 891 | 889 | 891 | 2,000 | 1,782 |
| 2009-08-18 | 891 | 891 | 888 | 891 | 8,000 | 1,782 |
| 2009-08-17 | 890 | 892 | 890 | 892 | 6,000 | 1,784 |
| 2009-08-14 | 889 | 890 | 889 | 890 | 12,000 | 1,780 |
| 2009-08-13 | 899 | 899 | 899 | 899 | 1,000 | 1,798 |
| 2009-08-12 | 899 | 899 | 892 | 893 | 5,000 | 1,786 |
| 2009-08-11 | 900 | 900 | 891 | 892 | 3,000 | 1,784 |
| 2009-08-10 | 899 | 900 | 896 | 900 | 7,000 | 1,800 |
| 2009-08-07 | 898 | 899 | 895 | 896 | 11,000 | 1,792 |
| 2009-08-06 | 897 | 897 | 890 | 891 | 6,000 | 1,782 |
| 2009-08-05 | 898 | 898 | 888 | 891 | 8,000 | 1,782 |
| 2009-08-04 | 890 | 890 | 890 | 890 | 3,000 | 1,780 |
| 2009-07-31 | 895 | 895 | 889 | 890 | 4,000 | 1,780 |
| 2009-07-30 | 885 | 890 | 885 | 890 | 5,000 | 1,780 |
| 2009-07-29 | 895 | 895 | 895 | 895 | 2,000 | 1,790 |
| 2009-07-28 | 900 | 900 | 900 | 900 | 5,000 | 1,800 |
| 2009-07-27 | 899 | 899 | 899 | 899 | 3,000 | 1,798 |
| 2009-07-24 | 891 | 897 | 891 | 897 | 4,000 | 1,794 |
| 2009-07-23 | 894 | 894 | 891 | 891 | 4,000 | 1,782 |
| 2009-07-22 | 896 | 896 | 896 | 896 | 3,000 | 1,792 |
| 2009-07-21 | 900 | 900 | 886 | 886 | 8,000 | 1,772 |
| 2009-07-17 | 882 | 882 | 877 | 880 | 5,000 | 1,760 |
| 2009-07-16 | 883 | 885 | 873 | 873 | 7,000 | 1,746 |
| 2009-07-15 | 894 | 894 | 873 | 873 | 8,000 | 1,746 |
| 2009-07-14 | 875 | 895 | 875 | 879 | 12,000 | 1,758 |
| 2009-07-13 | 889 | 889 | 870 | 871 | 5,000 | 1,742 |
| 2009-07-10 | 891 | 891 | 884 | 884 | 5,000 | 1,768 |
| 2009-07-09 | 904 | 904 | 882 | 888 | 11,000 | 1,776 |
| 2009-07-08 | 911 | 911 | 906 | 906 | 4,000 | 1,812 |
| 2009-07-07 | 900 | 919 | 900 | 919 | 3,000 | 1,838 |
| 2009-07-06 | 905 | 905 | 905 | 905 | 2,000 | 1,810 |
| 2009-07-03 | 913 | 913 | 904 | 904 | 5,000 | 1,808 |
| 2009-07-02 | 912 | 914 | 912 | 914 | 4,000 | 1,828 |
| 2009-07-01 | 911 | 912 | 911 | 912 | 4,000 | 1,824 |
| 2009-06-30 | 911 | 911 | 910 | 910 | 3,000 | 1,820 |
| 2009-06-29 | 910 | 910 | 908 | 908 | 4,000 | 1,816 |
| 2009-06-26 | 928 | 928 | 915 | 915 | 9,000 | 1,830 |
| 2009-06-25 | 915 | 925 | 908 | 908 | 10,000 | 1,816 |
| 2009-06-24 | 909 | 911 | 900 | 906 | 7,000 | 1,812 |
| 2009-06-23 | 932 | 932 | 892 | 892 | 6,000 | 1,784 |
| 2009-06-22 | 938 | 938 | 919 | 923 | 9,000 | 1,846 |
| 2009-06-19 | 930 | 930 | 917 | 918 | 7,000 | 1,836 |
| 2009-06-18 | 945 | 945 | 936 | 936 | 3,000 | 1,872 |
| 2009-06-17 | 932 | 950 | 932 | 935 | 4,000 | 1,870 |
| 2009-06-16 | 937 | 937 | 930 | 930 | 4,000 | 1,860 |
| 2009-06-15 | 960 | 973 | 960 | 973 | 11,000 | 1,946 |
| 2009-06-12 | 947 | 959 | 939 | 959 | 25,000 | 1,918 |
| 2009-06-11 | 957 | 967 | 957 | 967 | 9,000 | 1,934 |
| 2009-06-10 | 917 | 926 | 910 | 920 | 13,000 | 1,840 |
| 2009-06-09 | 914 | 914 | 914 | 914 | 3,000 | 1,828 |
| 2009-06-08 | 899 | 909 | 899 | 909 | 3,000 | 1,818 |
| 2009-06-05 | 917 | 919 | 889 | 889 | 5,000 | 1,778 |
| 2009-06-04 | 909 | 910 | 908 | 909 | 7,000 | 1,818 |
| 2009-06-03 | 916 | 916 | 916 | 916 | 3,000 | 1,832 |
| 2009-06-02 | 907 | 917 | 907 | 916 | 4,000 | 1,832 |
| 2009-06-01 | 881 | 897 | 881 | 896 | 5,000 | 1,792 |
| 2009-05-29 | 888 | 888 | 878 | 878 | 4,000 | 1,756 |
| 2009-05-28 | 897 | 897 | 878 | 878 | 5,000 | 1,756 |
| 2009-05-27 | 881 | 883 | 873 | 883 | 3,000 | 1,766 |
| 2009-05-26 | 881 | 881 | 863 | 880 | 9,000 | 1,760 |
| 2009-05-25 | 871 | 871 | 871 | 871 | 2,000 | 1,742 |
| 2009-05-22 | 873 | 873 | 860 | 860 | 13,000 | 1,720 |
| 2009-05-21 | 872 | 873 | 872 | 873 | 2,000 | 1,746 |
| 2009-05-20 | 876 | 876 | 872 | 872 | 7,000 | 1,744 |
| 2009-05-19 | 874 | 874 | 867 | 868 | 7,000 | 1,736 |
| 2009-05-18 | 876 | 876 | 876 | 876 | 1,000 | 1,752 |
| 2009-05-15 | 877 | 877 | 877 | 877 | 2,000 | 1,754 |
| 2009-05-14 | 868 | 868 | 862 | 867 | 3,000 | 1,734 |
| 2009-05-13 | 869 | 872 | 869 | 869 | 4,000 | 1,738 |
| 2009-05-12 | 870 | 870 | 870 | 870 | 3,000 | 1,740 |
| 2009-05-11 | 885 | 886 | 876 | 876 | 4,000 | 1,752 |
| 2009-05-08 | 876 | 876 | 874 | 875 | 5,000 | 1,750 |
| 2009-05-07 | 878 | 887 | 877 | 883 | 4,000 | 1,766 |
| 2009-05-01 | 862 | 865 | 862 | 862 | 5,000 | 1,724 |
| 2009-04-30 | 870 | 870 | 870 | 870 | 3,000 | 1,740 |
| 2009-04-28 | 895 | 895 | 869 | 869 | 12,000 | 1,738 |
| 2009-04-27 | 890 | 890 | 876 | 878 | 7,000 | 1,756 |
| 2009-04-24 | 873 | 874 | 870 | 870 | 9,000 | 1,740 |
| 2009-04-23 | 870 | 875 | 870 | 875 | 14,000 | 1,750 |
| 2009-04-22 | 872 | 876 | 867 | 876 | 10,000 | 1,752 |
| 2009-04-21 | 867 | 887 | 863 | 863 | 8,000 | 1,726 |
| 2009-04-20 | 877 | 877 | 877 | 877 | 2,000 | 1,754 |
| 2009-04-17 | 866 | 877 | 866 | 874 | 10,000 | 1,748 |
| 2009-04-16 | 891 | 905 | 891 | 895 | 12,000 | 1,790 |
| 2009-04-15 | 914 | 915 | 895 | 906 | 7,000 | 1,812 |
| 2009-04-14 | 919 | 919 | 919 | 919 | 1,000 | 1,838 |
| 2009-04-13 | 930 | 930 | 930 | 930 | 1,000 | 1,860 |
| 2009-04-10 | 930 | 930 | 910 | 910 | 4,000 | 1,820 |
| 2009-04-09 | 929 | 929 | 918 | 928 | 6,000 | 1,856 |
| 2009-04-08 | 934 | 950 | 920 | 930 | 9,000 | 1,860 |
| 2009-04-07 | 950 | 957 | 943 | 943 | 13,000 | 1,886 |
| 2009-04-06 | 940 | 947 | 935 | 947 | 16,000 | 1,894 |
| 2009-04-03 | 924 | 935 | 924 | 935 | 9,000 | 1,870 |
| 2009-04-02 | 879 | 910 | 879 | 910 | 7,000 | 1,820 |
| 2009-04-01 | 869 | 876 | 869 | 870 | 6,000 | 1,740 |
| 2009-03-31 | 863 | 871 | 863 | 871 | 14,000 | 1,742 |
| 2009-03-30 | 886 | 886 | 872 | 873 | 10,000 | 1,746 |
| 2009-03-27 | 887 | 888 | 885 | 885 | 9,000 | 1,770 |
| 2009-03-26 | 876 | 886 | 876 | 880 | 9,000 | 1,760 |
| 2009-03-25 | 886 | 888 | 886 | 888 | 11,000 | 1,776 |
| 2009-03-24 | 880 | 887 | 860 | 886 | 15,000 | 1,772 |
| 2009-03-23 | 869 | 869 | 849 | 868 | 10,000 | 1,736 |
| 2009-03-19 | 870 | 870 | 860 | 860 | 3,000 | 1,720 |
| 2009-03-18 | 865 | 867 | 845 | 862 | 10,000 | 1,724 |
| 2009-03-17 | 878 | 878 | 874 | 874 | 8,000 | 1,748 |
| 2009-03-16 | 850 | 860 | 850 | 860 | 13,000 | 1,720 |
| 2009-03-13 | 824 | 839 | 824 | 838 | 30,000 | 1,676 |
| 2009-03-12 | 845 | 845 | 844 | 844 | 8,000 | 1,688 |
| 2009-03-11 | 826 | 826 | 825 | 825 | 3,000 | 1,650 |
| 2009-03-10 | 831 | 831 | 821 | 825 | 7,000 | 1,650 |
| 2009-03-09 | 839 | 850 | 839 | 848 | 11,000 | 1,696 |
| 2009-03-06 | 839 | 850 | 839 | 848 | 9,000 | 1,696 |
| 2009-03-05 | 830 | 860 | 829 | 858 | 33,000 | 1,716 |
| 2009-03-04 | 819 | 827 | 819 | 823 | 9,000 | 1,646 |
| 2009-03-03 | 808 | 820 | 808 | 819 | 7,000 | 1,638 |
| 2009-03-02 | 818 | 828 | 818 | 818 | 4,000 | 1,636 |
| 2009-02-27 | 840 | 840 | 830 | 830 | 7,000 | 1,660 |
| 2009-02-26 | 805 | 830 | 805 | 830 | 9,000 | 1,660 |
| 2009-02-25 | 802 | 802 | 802 | 802 | 1,000 | 1,604 |
| 2009-02-24 | 801 | 801 | 800 | 801 | 6,000 | 1,602 |
| 2009-02-23 | 800 | 802 | 800 | 802 | 6,000 | 1,604 |
| 2009-02-20 | 819 | 820 | 810 | 810 | 7,000 | 1,620 |
| 2009-02-19 | 825 | 825 | 823 | 823 | 5,000 | 1,646 |
| 2009-02-18 | 824 | 824 | 801 | 810 | 20,000 | 1,620 |
| 2009-02-17 | 825 | 825 | 815 | 824 | 6,000 | 1,648 |
| 2009-02-16 | 827 | 828 | 816 | 816 | 8,000 | 1,632 |
| 2009-02-13 | 834 | 834 | 815 | 818 | 12,000 | 1,636 |
| 2009-02-12 | 814 | 814 | 813 | 814 | 4,000 | 1,628 |
| 2009-02-10 | 836 | 837 | 817 | 818 | 7,000 | 1,636 |
| 2009-02-09 | 838 | 838 | 838 | 838 | 2,000 | 1,676 |
| 2009-02-06 | 829 | 829 | 829 | 829 | 2,000 | 1,658 |
| 2009-02-05 | 820 | 820 | 817 | 817 | 17,000 | 1,634 |
| 2009-02-04 | 822 | 823 | 815 | 819 | 9,000 | 1,638 |
| 2009-02-03 | 806 | 817 | 806 | 813 | 12,000 | 1,626 |
| 2009-02-02 | 815 | 817 | 810 | 811 | 15,000 | 1,622 |
| 2009-01-30 | 819 | 820 | 813 | 814 | 12,000 | 1,628 |
| 2009-01-29 | 829 | 829 | 823 | 824 | 14,000 | 1,648 |
| 2009-01-28 | 835 | 835 | 821 | 823 | 6,000 | 1,646 |
| 2009-01-27 | 800 | 830 | 800 | 830 | 14,000 | 1,660 |
| 2009-01-26 | 799 | 800 | 799 | 800 | 3,000 | 1,600 |
| 2009-01-23 | 798 | 800 | 795 | 800 | 5,000 | 1,600 |
| 2009-01-22 | 809 | 809 | 799 | 800 | 7,000 | 1,600 |
| 2009-01-21 | 799 | 806 | 799 | 806 | 11,000 | 1,612 |
| 2009-01-20 | 807 | 807 | 800 | 800 | 10,000 | 1,600 |
| 2009-01-19 | 813 | 823 | 813 | 817 | 4,000 | 1,634 |
| 2009-01-16 | 810 | 812 | 805 | 812 | 16,000 | 1,624 |
| 2009-01-15 | 835 | 835 | 800 | 800 | 23,000 | 1,600 |
| 2009-01-14 | 807 | 825 | 807 | 825 | 7,000 | 1,650 |
| 2009-01-13 | 835 | 835 | 815 | 815 | 15,000 | 1,630 |
| 2009-01-09 | 849 | 849 | 849 | 849 | 3,000 | 1,698 |
| 2009-01-08 | 856 | 856 | 850 | 851 | 9,000 | 1,702 |
| 2009-01-07 | 857 | 857 | 851 | 856 | 8,000 | 1,712 |
| 2009-01-06 | 851 | 864 | 851 | 854 | 5,000 | 1,708 |
| 2009-01-05 | 869 | 869 | 849 | 849 | 2,000 | 1,698 |
分割・併合履歴 ： [2015-09-28]1株→0.5株
