2540 養命酒製造(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 799 | 799 | 792 | 792 | 7,000 | 1,584 |
| 2010-12-29 | 822 | 822 | 799 | 802 | 4,000 | 1,604 |
| 2010-12-28 | 791 | 809 | 791 | 809 | 11,000 | 1,618 |
| 2010-12-27 | 772 | 789 | 772 | 776 | 10,000 | 1,552 |
| 2010-12-24 | 777 | 778 | 777 | 777 | 7,000 | 1,554 |
| 2010-12-22 | 790 | 790 | 772 | 772 | 10,000 | 1,544 |
| 2010-12-21 | 792 | 792 | 787 | 787 | 15,000 | 1,574 |
| 2010-12-20 | 791 | 795 | 791 | 795 | 9,000 | 1,590 |
| 2010-12-17 | 792 | 796 | 792 | 795 | 13,000 | 1,590 |
| 2010-12-16 | 793 | 797 | 792 | 796 | 20,000 | 1,592 |
| 2010-12-15 | 797 | 797 | 795 | 795 | 9,000 | 1,590 |
| 2010-12-14 | 796 | 798 | 796 | 798 | 8,000 | 1,596 |
| 2010-12-13 | 801 | 802 | 799 | 800 | 8,000 | 1,600 |
| 2010-12-10 | 800 | 800 | 797 | 797 | 31,000 | 1,594 |
| 2010-12-09 | 798 | 800 | 797 | 797 | 5,000 | 1,594 |
| 2010-12-08 | 795 | 800 | 795 | 798 | 11,000 | 1,596 |
| 2010-12-07 | 794 | 800 | 794 | 800 | 19,000 | 1,600 |
| 2010-12-06 | 799 | 800 | 786 | 792 | 9,000 | 1,584 |
| 2010-12-03 | 787 | 792 | 782 | 792 | 15,000 | 1,584 |
| 2010-12-02 | 777 | 784 | 777 | 784 | 4,000 | 1,568 |
| 2010-12-01 | 769 | 773 | 769 | 773 | 3,000 | 1,546 |
| 2010-11-30 | 772 | 779 | 772 | 779 | 13,000 | 1,558 |
| 2010-11-29 | 767 | 770 | 767 | 770 | 10,000 | 1,540 |
| 2010-11-26 | 769 | 770 | 767 | 767 | 10,000 | 1,534 |
| 2010-11-25 | 758 | 770 | 758 | 770 | 3,000 | 1,540 |
| 2010-11-24 | 747 | 762 | 747 | 756 | 8,000 | 1,512 |
| 2010-11-22 | 755 | 763 | 746 | 757 | 13,000 | 1,514 |
| 2010-11-19 | 743 | 749 | 743 | 745 | 5,000 | 1,490 |
| 2010-11-18 | 724 | 735 | 724 | 735 | 17,000 | 1,470 |
| 2010-11-17 | 727 | 734 | 727 | 731 | 7,000 | 1,462 |
| 2010-11-16 | 735 | 735 | 731 | 731 | 6,000 | 1,462 |
| 2010-11-15 | 745 | 748 | 737 | 740 | 13,000 | 1,480 |
| 2010-11-12 | 745 | 745 | 744 | 745 | 5,000 | 1,490 |
| 2010-11-11 | 747 | 748 | 745 | 745 | 4,000 | 1,490 |
| 2010-11-10 | 734 | 747 | 734 | 747 | 8,000 | 1,494 |
| 2010-11-09 | 749 | 749 | 734 | 740 | 8,000 | 1,480 |
| 2010-11-08 | 748 | 749 | 748 | 749 | 5,000 | 1,498 |
| 2010-11-05 | 749 | 749 | 743 | 749 | 9,000 | 1,498 |
| 2010-11-04 | 748 | 749 | 747 | 749 | 4,000 | 1,498 |
| 2010-11-02 | 750 | 750 | 721 | 748 | 12,000 | 1,496 |
| 2010-11-01 | 730 | 737 | 730 | 737 | 14,000 | 1,474 |
| 2010-10-29 | 739 | 739 | 731 | 731 | 6,000 | 1,462 |
| 2010-10-28 | 746 | 746 | 738 | 739 | 28,000 | 1,478 |
| 2010-10-27 | 750 | 751 | 747 | 747 | 14,000 | 1,494 |
| 2010-10-26 | 751 | 751 | 750 | 751 | 5,000 | 1,502 |
| 2010-10-25 | 750 | 753 | 750 | 750 | 10,000 | 1,500 |
| 2010-10-22 | 753 | 753 | 750 | 751 | 5,000 | 1,502 |
| 2010-10-21 | 769 | 769 | 753 | 754 | 5,000 | 1,508 |
| 2010-10-20 | 760 | 771 | 760 | 771 | 5,000 | 1,542 |
| 2010-10-19 | 761 | 772 | 753 | 762 | 13,000 | 1,524 |
| 2010-10-18 | 760 | 764 | 760 | 761 | 10,000 | 1,522 |
| 2010-10-15 | 770 | 770 | 760 | 761 | 17,000 | 1,522 |
| 2010-10-14 | 770 | 774 | 770 | 770 | 20,000 | 1,540 |
| 2010-10-13 | 780 | 781 | 772 | 773 | 8,000 | 1,546 |
| 2010-10-12 | 784 | 784 | 780 | 780 | 10,000 | 1,560 |
| 2010-10-08 | 793 | 793 | 783 | 784 | 12,000 | 1,568 |
| 2010-10-07 | 782 | 799 | 780 | 796 | 14,000 | 1,592 |
| 2010-10-06 | 791 | 792 | 790 | 790 | 23,000 | 1,580 |
| 2010-10-05 | 804 | 804 | 784 | 791 | 34,000 | 1,582 |
| 2010-10-04 | 807 | 807 | 805 | 806 | 10,000 | 1,612 |
| 2010-10-01 | 810 | 810 | 807 | 807 | 11,000 | 1,614 |
| 2010-09-30 | 822 | 852 | 810 | 810 | 20,000 | 1,620 |
| 2010-09-29 | 807 | 822 | 807 | 810 | 8,000 | 1,620 |
| 2010-09-28 | 806 | 806 | 803 | 806 | 14,000 | 1,612 |
| 2010-09-27 | 800 | 805 | 800 | 804 | 9,000 | 1,608 |
| 2010-09-24 | 801 | 801 | 799 | 799 | 12,000 | 1,598 |
| 2010-09-22 | 801 | 805 | 800 | 802 | 13,000 | 1,604 |
| 2010-09-21 | 803 | 806 | 801 | 801 | 3,000 | 1,602 |
| 2010-09-17 | 801 | 805 | 801 | 802 | 4,000 | 1,604 |
| 2010-09-16 | 801 | 803 | 801 | 803 | 4,000 | 1,606 |
| 2010-09-15 | 804 | 805 | 800 | 800 | 7,000 | 1,600 |
| 2010-09-14 | 802 | 802 | 802 | 802 | 3,000 | 1,604 |
| 2010-09-13 | 807 | 807 | 806 | 806 | 4,000 | 1,612 |
| 2010-09-10 | 800 | 807 | 800 | 804 | 36,000 | 1,608 |
| 2010-09-09 | 809 | 809 | 807 | 807 | 2,000 | 1,614 |
| 2010-09-08 | 809 | 809 | 801 | 801 | 2,000 | 1,602 |
| 2010-09-07 | 803 | 803 | 803 | 803 | 5,000 | 1,606 |
| 2010-09-06 | 805 | 805 | 803 | 803 | 7,000 | 1,606 |
| 2010-09-03 | 809 | 809 | 806 | 807 | 5,000 | 1,614 |
| 2010-09-02 | 805 | 809 | 805 | 809 | 2,000 | 1,618 |
| 2010-09-01 | 804 | 806 | 800 | 802 | 11,000 | 1,604 |
| 2010-08-31 | 805 | 806 | 803 | 803 | 10,000 | 1,606 |
| 2010-08-30 | 803 | 809 | 800 | 808 | 15,000 | 1,616 |
| 2010-08-27 | 805 | 805 | 800 | 801 | 17,000 | 1,602 |
| 2010-08-26 | 802 | 805 | 799 | 805 | 24,000 | 1,610 |
| 2010-08-25 | 800 | 801 | 800 | 801 | 19,000 | 1,602 |
| 2010-08-24 | 805 | 805 | 802 | 803 | 6,000 | 1,606 |
| 2010-08-23 | 805 | 805 | 803 | 804 | 9,000 | 1,608 |
| 2010-08-20 | 818 | 818 | 814 | 814 | 6,000 | 1,628 |
| 2010-08-19 | 816 | 816 | 811 | 813 | 5,000 | 1,626 |
| 2010-08-18 | 808 | 812 | 807 | 811 | 5,000 | 1,622 |
| 2010-08-17 | 808 | 808 | 808 | 808 | 1,000 | 1,616 |
| 2010-08-16 | 809 | 811 | 808 | 808 | 4,000 | 1,616 |
| 2010-08-13 | 805 | 812 | 805 | 812 | 3,000 | 1,624 |
| 2010-08-12 | 803 | 809 | 803 | 806 | 5,000 | 1,612 |
| 2010-08-11 | 807 | 807 | 804 | 804 | 6,000 | 1,608 |
| 2010-08-10 | 817 | 817 | 817 | 817 | 4,000 | 1,634 |
| 2010-08-09 | 817 | 817 | 817 | 817 | 2,000 | 1,634 |
| 2010-08-06 | 816 | 819 | 815 | 817 | 5,000 | 1,634 |
| 2010-08-05 | 809 | 817 | 809 | 816 | 4,000 | 1,632 |
| 2010-08-04 | 815 | 815 | 809 | 809 | 2,000 | 1,618 |
| 2010-08-03 | 816 | 816 | 812 | 812 | 4,000 | 1,624 |
| 2010-08-02 | 814 | 816 | 807 | 816 | 5,000 | 1,632 |
| 2010-07-30 | 811 | 814 | 805 | 814 | 9,000 | 1,628 |
| 2010-07-29 | 817 | 817 | 809 | 811 | 6,000 | 1,622 |
| 2010-07-28 | 816 | 816 | 808 | 811 | 13,000 | 1,622 |
| 2010-07-27 | 810 | 810 | 807 | 807 | 2,000 | 1,614 |
| 2010-07-26 | 803 | 818 | 803 | 818 | 2,000 | 1,636 |
| 2010-07-23 | 804 | 806 | 800 | 806 | 9,000 | 1,612 |
| 2010-07-22 | 809 | 809 | 800 | 804 | 9,000 | 1,608 |
| 2010-07-21 | 821 | 821 | 818 | 818 | 8,000 | 1,636 |
| 2010-07-20 | 820 | 820 | 820 | 820 | 1,000 | 1,640 |
| 2010-07-16 | 824 | 824 | 820 | 820 | 5,000 | 1,640 |
| 2010-07-15 | 830 | 830 | 826 | 826 | 8,000 | 1,652 |
| 2010-07-14 | 830 | 833 | 823 | 833 | 29,000 | 1,666 |
| 2010-07-13 | 849 | 849 | 839 | 839 | 5,000 | 1,678 |
| 2010-07-12 | 850 | 850 | 850 | 850 | 1,000 | 1,700 |
| 2010-07-09 | 836 | 846 | 836 | 846 | 5,000 | 1,692 |
| 2010-07-08 | 843 | 843 | 829 | 830 | 4,000 | 1,660 |
| 2010-07-07 | 829 | 829 | 829 | 829 | 1,000 | 1,658 |
| 2010-07-06 | 824 | 833 | 824 | 829 | 6,000 | 1,658 |
| 2010-07-05 | 828 | 828 | 825 | 826 | 6,000 | 1,652 |
| 2010-07-02 | 837 | 837 | 834 | 834 | 3,000 | 1,668 |
| 2010-07-01 | 833 | 839 | 832 | 837 | 6,000 | 1,674 |
| 2010-06-30 | 835 | 843 | 832 | 842 | 5,000 | 1,684 |
| 2010-06-29 | 842 | 850 | 842 | 846 | 4,000 | 1,692 |
| 2010-06-28 | 861 | 861 | 856 | 856 | 8,000 | 1,712 |
| 2010-06-25 | 840 | 842 | 840 | 840 | 5,000 | 1,680 |
| 2010-06-24 | 840 | 840 | 840 | 840 | 1,000 | 1,680 |
| 2010-06-23 | 836 | 840 | 835 | 835 | 6,000 | 1,670 |
| 2010-06-22 | 837 | 840 | 837 | 837 | 4,000 | 1,674 |
| 2010-06-21 | 839 | 841 | 835 | 837 | 4,000 | 1,674 |
| 2010-06-18 | 835 | 843 | 834 | 834 | 7,000 | 1,668 |
| 2010-06-17 | 849 | 849 | 834 | 839 | 7,000 | 1,678 |
| 2010-06-16 | 829 | 836 | 829 | 836 | 9,000 | 1,672 |
| 2010-06-15 | 837 | 837 | 828 | 828 | 2,000 | 1,656 |
| 2010-06-14 | 834 | 839 | 828 | 830 | 5,000 | 1,660 |
| 2010-06-11 | 848 | 848 | 821 | 825 | 35,000 | 1,650 |
| 2010-06-10 | 843 | 843 | 840 | 841 | 5,000 | 1,682 |
| 2010-06-09 | 847 | 847 | 846 | 846 | 3,000 | 1,692 |
| 2010-06-08 | 826 | 838 | 826 | 838 | 2,000 | 1,676 |
| 2010-06-07 | 830 | 841 | 830 | 841 | 4,000 | 1,682 |
| 2010-06-04 | 838 | 845 | 838 | 845 | 4,000 | 1,690 |
| 2010-06-03 | 833 | 839 | 833 | 838 | 5,000 | 1,676 |
| 2010-06-02 | 830 | 834 | 830 | 832 | 4,000 | 1,664 |
| 2010-06-01 | 835 | 836 | 835 | 836 | 3,000 | 1,672 |
| 2010-05-31 | 847 | 848 | 835 | 848 | 3,000 | 1,696 |
| 2010-05-28 | 859 | 859 | 840 | 847 | 9,000 | 1,694 |
| 2010-05-27 | 840 | 840 | 833 | 834 | 10,000 | 1,668 |
| 2010-05-26 | 834 | 840 | 833 | 840 | 10,000 | 1,680 |
| 2010-05-25 | 844 | 844 | 840 | 840 | 20,000 | 1,680 |
| 2010-05-24 | 847 | 847 | 841 | 842 | 10,000 | 1,684 |
| 2010-05-21 | 851 | 851 | 835 | 846 | 19,000 | 1,692 |
| 2010-05-20 | 861 | 868 | 860 | 868 | 8,000 | 1,736 |
| 2010-05-19 | 861 | 865 | 861 | 865 | 9,000 | 1,730 |
| 2010-05-18 | 873 | 873 | 861 | 869 | 9,000 | 1,738 |
| 2010-05-17 | 860 | 885 | 860 | 863 | 6,000 | 1,726 |
| 2010-05-14 | 889 | 889 | 872 | 872 | 6,000 | 1,744 |
| 2010-05-13 | 879 | 879 | 875 | 875 | 4,000 | 1,750 |
| 2010-05-12 | 876 | 883 | 876 | 883 | 2,000 | 1,766 |
| 2010-05-11 | 871 | 877 | 863 | 863 | 7,000 | 1,726 |
| 2010-05-10 | 870 | 875 | 870 | 871 | 11,000 | 1,742 |
| 2010-05-07 | 880 | 880 | 866 | 867 | 24,000 | 1,734 |
| 2010-05-06 | 894 | 894 | 881 | 881 | 14,000 | 1,762 |
| 2010-04-30 | 895 | 895 | 895 | 895 | 1,000 | 1,790 |
| 2010-04-28 | 894 | 895 | 888 | 888 | 8,000 | 1,776 |
| 2010-04-27 | 881 | 892 | 881 | 891 | 4,000 | 1,782 |
| 2010-04-26 | 886 | 897 | 886 | 896 | 12,000 | 1,792 |
| 2010-04-23 | 883 | 887 | 883 | 887 | 10,000 | 1,774 |
| 2010-04-22 | 896 | 896 | 885 | 893 | 6,000 | 1,786 |
| 2010-04-21 | 885 | 890 | 885 | 890 | 6,000 | 1,780 |
| 2010-04-20 | 881 | 885 | 881 | 885 | 5,000 | 1,770 |
| 2010-04-19 | 891 | 891 | 884 | 884 | 5,000 | 1,768 |
| 2010-04-16 | 892 | 903 | 891 | 899 | 5,000 | 1,798 |
| 2010-04-15 | 894 | 908 | 894 | 899 | 8,000 | 1,798 |
| 2010-04-14 | 886 | 896 | 886 | 895 | 9,000 | 1,790 |
| 2010-04-13 | 908 | 908 | 895 | 901 | 8,000 | 1,802 |
| 2010-04-12 | 907 | 910 | 904 | 910 | 12,000 | 1,820 |
| 2010-04-09 | 896 | 896 | 896 | 896 | 3,000 | 1,792 |
| 2010-04-08 | 886 | 896 | 884 | 896 | 14,000 | 1,792 |
| 2010-04-07 | 893 | 897 | 883 | 886 | 13,000 | 1,772 |
| 2010-04-06 | 902 | 902 | 893 | 893 | 6,000 | 1,786 |
| 2010-04-05 | 891 | 907 | 878 | 896 | 28,000 | 1,792 |
| 2010-04-02 | 897 | 899 | 876 | 891 | 6,000 | 1,782 |
| 2010-04-01 | 901 | 901 | 874 | 885 | 17,000 | 1,770 |
| 2010-03-31 | 895 | 910 | 895 | 900 | 20,000 | 1,800 |
| 2010-03-30 | 900 | 900 | 895 | 895 | 4,000 | 1,790 |
| 2010-03-29 | 895 | 895 | 893 | 893 | 7,000 | 1,786 |
| 2010-03-26 | 897 | 898 | 886 | 898 | 8,000 | 1,796 |
| 2010-03-25 | 876 | 897 | 876 | 897 | 16,000 | 1,794 |
| 2010-03-24 | 896 | 897 | 877 | 889 | 12,000 | 1,778 |
| 2010-03-23 | 878 | 893 | 878 | 881 | 10,000 | 1,762 |
| 2010-03-19 | 857 | 870 | 857 | 863 | 10,000 | 1,726 |
| 2010-03-18 | 854 | 857 | 854 | 857 | 4,000 | 1,714 |
| 2010-03-17 | 851 | 852 | 851 | 852 | 2,000 | 1,704 |
| 2010-03-16 | 848 | 849 | 848 | 848 | 3,000 | 1,696 |
| 2010-03-15 | 847 | 847 | 846 | 846 | 6,000 | 1,692 |
| 2010-03-12 | 849 | 849 | 846 | 846 | 16,000 | 1,692 |
| 2010-03-11 | 843 | 845 | 843 | 845 | 5,000 | 1,690 |
| 2010-03-10 | 845 | 845 | 842 | 842 | 10,000 | 1,684 |
| 2010-03-09 | 842 | 846 | 842 | 845 | 5,000 | 1,690 |
| 2010-03-08 | 840 | 841 | 840 | 841 | 3,000 | 1,682 |
| 2010-03-05 | 842 | 845 | 842 | 845 | 4,000 | 1,690 |
| 2010-03-04 | 843 | 845 | 842 | 842 | 4,000 | 1,684 |
| 2010-03-03 | 842 | 842 | 842 | 842 | 1,000 | 1,684 |
| 2010-03-02 | 840 | 844 | 840 | 842 | 9,000 | 1,684 |
| 2010-03-01 | 837 | 840 | 837 | 839 | 15,000 | 1,678 |
| 2010-02-26 | 840 | 841 | 840 | 841 | 7,000 | 1,682 |
| 2010-02-25 | 839 | 839 | 837 | 837 | 15,000 | 1,674 |
| 2010-02-24 | 844 | 844 | 837 | 838 | 5,000 | 1,676 |
| 2010-02-23 | 843 | 843 | 843 | 843 | 3,000 | 1,686 |
| 2010-02-22 | 840 | 843 | 840 | 843 | 5,000 | 1,686 |
| 2010-02-19 | 840 | 840 | 840 | 840 | 3,000 | 1,680 |
| 2010-02-18 | 845 | 845 | 840 | 840 | 3,000 | 1,680 |
| 2010-02-17 | 837 | 843 | 836 | 841 | 10,000 | 1,682 |
| 2010-02-16 | 840 | 840 | 836 | 836 | 3,000 | 1,672 |
| 2010-02-15 | 841 | 841 | 840 | 840 | 3,000 | 1,680 |
| 2010-02-12 | 843 | 843 | 840 | 840 | 5,000 | 1,680 |
| 2010-02-10 | 834 | 834 | 834 | 834 | 5,000 | 1,668 |
| 2010-02-09 | 834 | 834 | 833 | 834 | 6,000 | 1,668 |
| 2010-02-08 | 836 | 839 | 836 | 839 | 6,000 | 1,678 |
| 2010-02-05 | 837 | 840 | 837 | 840 | 4,000 | 1,680 |
| 2010-02-04 | 843 | 846 | 842 | 842 | 9,000 | 1,684 |
| 2010-02-03 | 843 | 843 | 843 | 843 | 4,000 | 1,686 |
| 2010-02-02 | 844 | 844 | 838 | 843 | 7,000 | 1,686 |
| 2010-02-01 | 844 | 844 | 844 | 844 | 9,000 | 1,688 |
| 2010-01-29 | 841 | 844 | 841 | 844 | 6,000 | 1,688 |
| 2010-01-28 | 845 | 845 | 841 | 841 | 8,000 | 1,682 |
| 2010-01-27 | 838 | 846 | 838 | 846 | 8,000 | 1,692 |
| 2010-01-26 | 843 | 843 | 842 | 843 | 12,000 | 1,686 |
| 2010-01-25 | 841 | 842 | 841 | 842 | 3,000 | 1,684 |
| 2010-01-22 | 849 | 849 | 833 | 841 | 5,000 | 1,682 |
| 2010-01-21 | 845 | 851 | 842 | 845 | 12,000 | 1,690 |
| 2010-01-20 | 845 | 845 | 845 | 845 | 2,000 | 1,690 |
| 2010-01-19 | 841 | 845 | 841 | 845 | 5,000 | 1,690 |
| 2010-01-18 | 849 | 849 | 842 | 848 | 6,000 | 1,696 |
| 2010-01-15 | 848 | 848 | 845 | 845 | 9,000 | 1,690 |
| 2010-01-14 | 848 | 848 | 844 | 845 | 8,000 | 1,690 |
| 2010-01-13 | 842 | 848 | 842 | 848 | 4,000 | 1,696 |
| 2010-01-12 | 841 | 848 | 841 | 848 | 4,000 | 1,696 |
| 2010-01-08 | 839 | 840 | 839 | 840 | 4,000 | 1,680 |
| 2010-01-07 | 839 | 839 | 839 | 839 | 2,000 | 1,678 |
| 2010-01-06 | 839 | 839 | 833 | 837 | 4,000 | 1,674 |
| 2010-01-05 | 834 | 834 | 830 | 831 | 5,000 | 1,662 |
| 2010-01-04 | 823 | 837 | 823 | 837 | 5,000 | 1,674 |
分割・併合履歴 ： [2015-09-28]1株→0.5株
