2540 養命酒製造(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 746 | 746 | 730 | 730 | 8,000 | 1,460 |
| 2012-12-27 | 727 | 736 | 727 | 735 | 10,000 | 1,470 |
| 2012-12-26 | 721 | 727 | 721 | 727 | 8,000 | 1,454 |
| 2012-12-25 | 725 | 735 | 720 | 735 | 8,000 | 1,470 |
| 2012-12-21 | 717 | 720 | 715 | 718 | 7,000 | 1,436 |
| 2012-12-20 | 714 | 714 | 711 | 714 | 7,000 | 1,428 |
| 2012-12-19 | 726 | 726 | 724 | 724 | 2,000 | 1,448 |
| 2012-12-18 | 715 | 715 | 715 | 715 | 2,000 | 1,430 |
| 2012-12-17 | 725 | 725 | 715 | 715 | 6,000 | 1,430 |
| 2012-12-14 | 722 | 730 | 722 | 722 | 23,000 | 1,444 |
| 2012-12-13 | 719 | 722 | 715 | 722 | 3,000 | 1,444 |
| 2012-12-12 | 714 | 719 | 714 | 719 | 4,000 | 1,438 |
| 2012-12-11 | 727 | 727 | 712 | 725 | 7,000 | 1,450 |
| 2012-12-10 | 726 | 726 | 719 | 719 | 2,000 | 1,438 |
| 2012-12-07 | 725 | 725 | 720 | 720 | 2,000 | 1,440 |
| 2012-12-06 | 717 | 724 | 717 | 724 | 3,000 | 1,448 |
| 2012-12-05 | 712 | 712 | 712 | 712 | 2,000 | 1,424 |
| 2012-12-04 | 702 | 708 | 702 | 708 | 4,000 | 1,416 |
| 2012-12-03 | 707 | 707 | 703 | 707 | 4,000 | 1,414 |
| 2012-11-30 | 708 | 708 | 702 | 702 | 6,000 | 1,404 |
| 2012-11-29 | 708 | 709 | 703 | 703 | 5,000 | 1,406 |
| 2012-11-28 | 709 | 709 | 707 | 708 | 6,000 | 1,416 |
| 2012-11-27 | 702 | 705 | 702 | 703 | 17,000 | 1,406 |
| 2012-11-26 | 702 | 703 | 699 | 703 | 8,000 | 1,406 |
| 2012-11-22 | 697 | 701 | 697 | 699 | 10,000 | 1,398 |
| 2012-11-21 | 697 | 698 | 696 | 696 | 4,000 | 1,392 |
| 2012-11-20 | 702 | 702 | 695 | 695 | 17,000 | 1,390 |
| 2012-11-19 | 693 | 702 | 693 | 702 | 7,000 | 1,404 |
| 2012-11-16 | 695 | 696 | 695 | 696 | 3,000 | 1,392 |
| 2012-11-15 | 690 | 692 | 690 | 692 | 5,000 | 1,384 |
| 2012-11-14 | 690 | 690 | 689 | 689 | 23,000 | 1,378 |
| 2012-11-13 | 693 | 697 | 690 | 691 | 11,000 | 1,382 |
| 2012-11-12 | 704 | 705 | 696 | 699 | 5,000 | 1,398 |
| 2012-11-09 | 704 | 704 | 695 | 703 | 4,000 | 1,406 |
| 2012-11-08 | 700 | 700 | 700 | 700 | 1,000 | 1,400 |
| 2012-11-07 | 700 | 700 | 700 | 700 | 4,000 | 1,400 |
| 2012-11-06 | 700 | 700 | 700 | 700 | 2,000 | 1,400 |
| 2012-11-02 | 701 | 707 | 700 | 706 | 4,000 | 1,412 |
| 2012-11-01 | 699 | 701 | 699 | 701 | 7,000 | 1,402 |
| 2012-10-31 | 705 | 705 | 705 | 705 | 2,000 | 1,410 |
| 2012-10-30 | 705 | 711 | 705 | 705 | 9,000 | 1,410 |
| 2012-10-29 | 704 | 704 | 704 | 704 | 1,000 | 1,408 |
| 2012-10-26 | 715 | 715 | 715 | 715 | 4,000 | 1,430 |
| 2012-10-25 | 704 | 711 | 704 | 711 | 4,000 | 1,422 |
| 2012-10-24 | 707 | 707 | 701 | 707 | 3,000 | 1,414 |
| 2012-10-23 | 702 | 708 | 702 | 708 | 4,000 | 1,416 |
| 2012-10-22 | 716 | 717 | 716 | 717 | 3,000 | 1,434 |
| 2012-10-19 | 710 | 714 | 710 | 714 | 4,000 | 1,428 |
| 2012-10-18 | 708 | 708 | 708 | 708 | 1,000 | 1,416 |
| 2012-10-17 | 703 | 704 | 703 | 704 | 3,000 | 1,408 |
| 2012-10-16 | 696 | 703 | 696 | 703 | 2,000 | 1,406 |
| 2012-10-12 | 707 | 707 | 695 | 695 | 3,000 | 1,390 |
| 2012-10-11 | 698 | 698 | 697 | 697 | 2,000 | 1,394 |
| 2012-10-10 | 700 | 700 | 690 | 690 | 5,000 | 1,380 |
| 2012-10-09 | 700 | 701 | 700 | 700 | 6,000 | 1,400 |
| 2012-10-05 | 708 | 708 | 708 | 708 | 1,000 | 1,416 |
| 2012-10-04 | 718 | 718 | 700 | 700 | 5,000 | 1,400 |
| 2012-10-03 | 716 | 721 | 706 | 706 | 8,000 | 1,412 |
| 2012-10-02 | 703 | 703 | 703 | 703 | 3,000 | 1,406 |
| 2012-10-01 | 720 | 720 | 715 | 718 | 6,000 | 1,436 |
| 2012-09-28 | 768 | 768 | 741 | 742 | 8,000 | 1,484 |
| 2012-09-27 | 719 | 740 | 719 | 740 | 6,000 | 1,480 |
| 2012-09-26 | 714 | 719 | 714 | 719 | 8,000 | 1,438 |
| 2012-09-25 | 732 | 732 | 704 | 704 | 7,000 | 1,408 |
| 2012-09-24 | 691 | 702 | 691 | 702 | 4,000 | 1,404 |
| 2012-09-21 | 695 | 700 | 684 | 700 | 7,000 | 1,400 |
| 2012-09-20 | 695 | 695 | 695 | 695 | 1,000 | 1,390 |
| 2012-09-19 | 712 | 712 | 712 | 712 | 2,000 | 1,424 |
| 2012-09-18 | 700 | 700 | 700 | 700 | 2,000 | 1,400 |
| 2012-09-14 | 677 | 700 | 677 | 699 | 19,000 | 1,398 |
| 2012-09-13 | 672 | 685 | 672 | 685 | 3,000 | 1,370 |
| 2012-09-12 | 673 | 678 | 673 | 678 | 5,000 | 1,356 |
| 2012-09-11 | 676 | 686 | 676 | 683 | 9,000 | 1,366 |
| 2012-09-10 | 675 | 675 | 666 | 666 | 11,000 | 1,332 |
| 2012-09-07 | 678 | 680 | 673 | 673 | 6,000 | 1,346 |
| 2012-09-06 | 695 | 695 | 676 | 677 | 4,000 | 1,354 |
| 2012-09-05 | 700 | 700 | 695 | 695 | 3,000 | 1,390 |
| 2012-09-04 | 697 | 700 | 695 | 700 | 4,000 | 1,400 |
| 2012-09-03 | 695 | 697 | 690 | 697 | 7,000 | 1,394 |
| 2012-08-31 | 695 | 695 | 695 | 695 | 2,000 | 1,390 |
| 2012-08-30 | 698 | 698 | 698 | 698 | 1,000 | 1,396 |
| 2012-08-29 | 696 | 698 | 696 | 698 | 2,000 | 1,396 |
| 2012-08-28 | 711 | 711 | 696 | 696 | 7,000 | 1,392 |
| 2012-08-27 | 706 | 712 | 703 | 712 | 5,000 | 1,424 |
| 2012-08-24 | 705 | 705 | 698 | 698 | 2,000 | 1,396 |
| 2012-08-23 | 702 | 705 | 701 | 705 | 6,000 | 1,410 |
| 2012-08-22 | 703 | 703 | 703 | 703 | 1,000 | 1,406 |
| 2012-08-21 | 717 | 717 | 717 | 717 | 1,000 | 1,434 |
| 2012-08-17 | 708 | 711 | 708 | 711 | 3,000 | 1,422 |
| 2012-08-16 | 707 | 707 | 707 | 707 | 2,000 | 1,414 |
| 2012-08-15 | 700 | 702 | 700 | 702 | 4,000 | 1,404 |
| 2012-08-14 | 706 | 707 | 703 | 703 | 3,000 | 1,406 |
| 2012-08-13 | 706 | 706 | 706 | 706 | 1,000 | 1,412 |
| 2012-08-10 | 706 | 706 | 702 | 706 | 3,000 | 1,412 |
| 2012-08-09 | 706 | 706 | 706 | 706 | 3,000 | 1,412 |
| 2012-08-08 | 704 | 705 | 704 | 705 | 3,000 | 1,410 |
| 2012-08-07 | 695 | 703 | 695 | 697 | 4,000 | 1,394 |
| 2012-08-03 | 705 | 705 | 705 | 705 | 2,000 | 1,410 |
| 2012-08-02 | 695 | 704 | 695 | 704 | 4,000 | 1,408 |
| 2012-08-01 | 704 | 704 | 704 | 704 | 2,000 | 1,408 |
| 2012-07-31 | 694 | 704 | 694 | 704 | 5,000 | 1,408 |
| 2012-07-30 | 688 | 703 | 688 | 703 | 6,000 | 1,406 |
| 2012-07-27 | 694 | 696 | 687 | 687 | 11,000 | 1,374 |
| 2012-07-26 | 690 | 695 | 690 | 695 | 8,000 | 1,390 |
| 2012-07-25 | 687 | 691 | 684 | 684 | 6,000 | 1,368 |
| 2012-07-24 | 695 | 695 | 688 | 694 | 4,000 | 1,388 |
| 2012-07-23 | 703 | 703 | 690 | 690 | 7,000 | 1,380 |
| 2012-07-20 | 703 | 703 | 703 | 703 | 3,000 | 1,406 |
| 2012-07-19 | 704 | 706 | 704 | 706 | 2,000 | 1,412 |
| 2012-07-18 | 704 | 704 | 703 | 703 | 2,000 | 1,406 |
| 2012-07-17 | 710 | 710 | 704 | 704 | 5,000 | 1,408 |
| 2012-07-13 | 705 | 710 | 705 | 705 | 6,000 | 1,410 |
| 2012-07-12 | 707 | 707 | 705 | 705 | 2,000 | 1,410 |
| 2012-07-11 | 708 | 708 | 708 | 708 | 2,000 | 1,416 |
| 2012-07-10 | 719 | 726 | 719 | 721 | 4,000 | 1,442 |
| 2012-07-09 | 732 | 732 | 717 | 732 | 3,000 | 1,464 |
| 2012-07-06 | 722 | 727 | 722 | 725 | 5,000 | 1,450 |
| 2012-07-05 | 716 | 717 | 714 | 717 | 4,000 | 1,434 |
| 2012-07-04 | 705 | 707 | 705 | 707 | 4,000 | 1,414 |
| 2012-07-03 | 714 | 714 | 708 | 708 | 6,000 | 1,416 |
| 2012-07-02 | 708 | 708 | 704 | 704 | 2,000 | 1,408 |
| 2012-06-29 | 725 | 725 | 702 | 703 | 6,000 | 1,406 |
| 2012-06-28 | 719 | 726 | 718 | 719 | 15,000 | 1,438 |
| 2012-06-27 | 707 | 715 | 707 | 715 | 6,000 | 1,430 |
| 2012-06-26 | 714 | 719 | 706 | 706 | 23,000 | 1,412 |
| 2012-06-25 | 712 | 716 | 706 | 716 | 5,000 | 1,432 |
| 2012-06-22 | 698 | 706 | 695 | 706 | 4,000 | 1,412 |
| 2012-06-21 | 697 | 698 | 697 | 698 | 3,000 | 1,396 |
| 2012-06-20 | 697 | 697 | 695 | 695 | 4,000 | 1,390 |
| 2012-06-19 | 699 | 700 | 699 | 700 | 3,000 | 1,400 |
| 2012-06-18 | 698 | 698 | 698 | 698 | 3,000 | 1,396 |
| 2012-06-15 | 692 | 692 | 692 | 692 | 1,000 | 1,384 |
| 2012-06-14 | 690 | 691 | 690 | 691 | 2,000 | 1,382 |
| 2012-06-13 | 696 | 696 | 690 | 690 | 2,000 | 1,380 |
| 2012-06-12 | 687 | 696 | 687 | 696 | 4,000 | 1,392 |
| 2012-06-11 | 696 | 696 | 689 | 689 | 5,000 | 1,378 |
| 2012-06-08 | 694 | 698 | 688 | 694 | 25,000 | 1,388 |
| 2012-06-07 | 705 | 706 | 688 | 688 | 10,000 | 1,376 |
| 2012-06-06 | 696 | 700 | 696 | 700 | 4,000 | 1,400 |
| 2012-06-05 | 692 | 695 | 692 | 695 | 3,000 | 1,390 |
| 2012-06-04 | 692 | 695 | 692 | 692 | 12,000 | 1,384 |
| 2012-06-01 | 692 | 693 | 690 | 693 | 11,000 | 1,386 |
| 2012-05-31 | 693 | 701 | 692 | 692 | 7,000 | 1,384 |
| 2012-05-30 | 702 | 702 | 700 | 700 | 11,000 | 1,400 |
| 2012-05-29 | 702 | 702 | 702 | 702 | 1,000 | 1,404 |
| 2012-05-28 | 709 | 709 | 701 | 702 | 7,000 | 1,404 |
| 2012-05-25 | 705 | 707 | 705 | 707 | 3,000 | 1,414 |
| 2012-05-24 | 702 | 710 | 702 | 703 | 3,000 | 1,406 |
| 2012-05-23 | 711 | 711 | 702 | 702 | 11,000 | 1,404 |
| 2012-05-22 | 712 | 712 | 710 | 712 | 4,000 | 1,424 |
| 2012-05-21 | 705 | 725 | 705 | 725 | 5,000 | 1,450 |
| 2012-05-18 | 710 | 719 | 710 | 719 | 6,000 | 1,438 |
| 2012-05-17 | 708 | 710 | 704 | 710 | 10,000 | 1,420 |
| 2012-05-16 | 725 | 725 | 708 | 708 | 13,000 | 1,416 |
| 2012-05-15 | 718 | 725 | 705 | 725 | 6,000 | 1,450 |
| 2012-05-14 | 718 | 725 | 710 | 718 | 5,000 | 1,436 |
| 2012-05-11 | 719 | 719 | 706 | 708 | 7,000 | 1,416 |
| 2012-05-10 | 714 | 719 | 714 | 719 | 4,000 | 1,438 |
| 2012-05-09 | 714 | 719 | 713 | 713 | 7,000 | 1,426 |
| 2012-05-08 | 713 | 724 | 713 | 724 | 7,000 | 1,448 |
| 2012-05-07 | 738 | 739 | 710 | 722 | 14,000 | 1,444 |
| 2012-05-02 | 740 | 751 | 740 | 751 | 5,000 | 1,502 |
| 2012-05-01 | 751 | 755 | 746 | 746 | 7,000 | 1,492 |
| 2012-04-27 | 764 | 766 | 758 | 766 | 12,000 | 1,532 |
| 2012-04-26 | 760 | 762 | 753 | 757 | 10,000 | 1,514 |
| 2012-04-25 | 759 | 759 | 759 | 759 | 1,000 | 1,518 |
| 2012-04-24 | 748 | 758 | 748 | 758 | 2,000 | 1,516 |
| 2012-04-23 | 764 | 764 | 763 | 763 | 2,000 | 1,526 |
| 2012-04-20 | 745 | 752 | 745 | 752 | 3,000 | 1,504 |
| 2012-04-19 | 765 | 765 | 746 | 746 | 4,000 | 1,492 |
| 2012-04-18 | 749 | 759 | 749 | 759 | 3,000 | 1,518 |
| 2012-04-17 | 750 | 751 | 739 | 739 | 8,000 | 1,478 |
| 2012-04-16 | 743 | 750 | 743 | 750 | 3,000 | 1,500 |
| 2012-04-13 | 741 | 750 | 741 | 743 | 3,000 | 1,486 |
| 2012-04-12 | 742 | 742 | 742 | 742 | 1,000 | 1,484 |
| 2012-04-11 | 750 | 750 | 744 | 745 | 4,000 | 1,490 |
| 2012-04-10 | 751 | 751 | 751 | 751 | 2,000 | 1,502 |
| 2012-04-09 | 769 | 769 | 756 | 756 | 3,000 | 1,512 |
| 2012-04-06 | 756 | 769 | 756 | 769 | 8,000 | 1,538 |
| 2012-04-05 | 770 | 770 | 756 | 756 | 6,000 | 1,512 |
| 2012-04-04 | 770 | 770 | 770 | 770 | 1,000 | 1,540 |
| 2012-04-03 | 784 | 784 | 771 | 771 | 6,000 | 1,542 |
| 2012-04-02 | 785 | 785 | 785 | 785 | 7,000 | 1,570 |
| 2012-03-30 | 783 | 794 | 783 | 794 | 4,000 | 1,588 |
| 2012-03-29 | 781 | 800 | 781 | 784 | 9,000 | 1,568 |
| 2012-03-28 | 778 | 799 | 777 | 781 | 11,000 | 1,562 |
| 2012-03-27 | 812 | 812 | 804 | 808 | 13,000 | 1,616 |
| 2012-03-26 | 795 | 799 | 795 | 799 | 3,000 | 1,598 |
| 2012-03-23 | 802 | 805 | 795 | 795 | 10,000 | 1,590 |
| 2012-03-22 | 793 | 793 | 793 | 793 | 1,000 | 1,586 |
| 2012-03-21 | 792 | 799 | 792 | 793 | 7,000 | 1,586 |
| 2012-03-19 | 797 | 803 | 797 | 802 | 5,000 | 1,604 |
| 2012-03-16 | 786 | 795 | 785 | 787 | 7,000 | 1,574 |
| 2012-03-15 | 784 | 787 | 783 | 786 | 7,000 | 1,572 |
| 2012-03-14 | 794 | 800 | 784 | 789 | 14,000 | 1,578 |
| 2012-03-13 | 784 | 790 | 784 | 790 | 3,000 | 1,580 |
| 2012-03-12 | 782 | 794 | 782 | 786 | 5,000 | 1,572 |
| 2012-03-09 | 799 | 799 | 790 | 790 | 19,000 | 1,580 |
| 2012-03-08 | 783 | 789 | 781 | 785 | 10,000 | 1,570 |
| 2012-03-07 | 778 | 787 | 778 | 787 | 4,000 | 1,574 |
| 2012-03-06 | 773 | 788 | 773 | 788 | 3,000 | 1,576 |
| 2012-03-05 | 796 | 807 | 788 | 788 | 5,000 | 1,576 |
| 2012-03-02 | 777 | 789 | 777 | 781 | 5,000 | 1,562 |
| 2012-03-01 | 769 | 790 | 769 | 788 | 11,000 | 1,576 |
| 2012-02-29 | 794 | 799 | 794 | 799 | 6,000 | 1,598 |
| 2012-02-28 | 798 | 798 | 794 | 794 | 10,000 | 1,588 |
| 2012-02-27 | 797 | 797 | 796 | 796 | 8,000 | 1,592 |
| 2012-02-24 | 787 | 787 | 786 | 786 | 3,000 | 1,572 |
| 2012-02-23 | 779 | 787 | 773 | 787 | 8,000 | 1,574 |
| 2012-02-22 | 770 | 775 | 770 | 775 | 5,000 | 1,550 |
| 2012-02-21 | 766 | 767 | 761 | 761 | 5,000 | 1,522 |
| 2012-02-20 | 779 | 779 | 762 | 762 | 8,000 | 1,524 |
| 2012-02-17 | 761 | 771 | 761 | 766 | 3,000 | 1,532 |
| 2012-02-16 | 770 | 776 | 770 | 776 | 3,000 | 1,552 |
| 2012-02-15 | 770 | 770 | 770 | 770 | 2,000 | 1,540 |
| 2012-02-14 | 755 | 755 | 755 | 755 | 2,000 | 1,510 |
| 2012-02-13 | 755 | 770 | 755 | 770 | 2,000 | 1,540 |
| 2012-02-10 | 757 | 757 | 752 | 752 | 2,000 | 1,504 |
| 2012-02-09 | 770 | 780 | 770 | 780 | 3,000 | 1,560 |
| 2012-02-08 | 770 | 770 | 770 | 770 | 10,000 | 1,540 |
| 2012-02-07 | 770 | 770 | 770 | 770 | 2,000 | 1,540 |
| 2012-02-06 | 765 | 770 | 747 | 770 | 5,000 | 1,540 |
| 2012-02-03 | 750 | 750 | 750 | 750 | 2,000 | 1,500 |
| 2012-02-02 | 765 | 765 | 765 | 765 | 2,000 | 1,530 |
| 2012-02-01 | 765 | 765 | 765 | 765 | 2,000 | 1,530 |
| 2012-01-31 | 765 | 765 | 765 | 765 | 2,000 | 1,530 |
| 2012-01-30 | 765 | 765 | 765 | 765 | 4,000 | 1,530 |
| 2012-01-27 | 765 | 765 | 765 | 765 | 6,000 | 1,530 |
| 2012-01-26 | 767 | 767 | 762 | 766 | 6,000 | 1,532 |
| 2012-01-25 | 767 | 767 | 767 | 767 | 1,000 | 1,534 |
| 2012-01-24 | 760 | 760 | 760 | 760 | 1,000 | 1,520 |
| 2012-01-23 | 750 | 750 | 750 | 750 | 1,000 | 1,500 |
| 2012-01-20 | 737 | 749 | 737 | 749 | 4,000 | 1,498 |
| 2012-01-19 | 737 | 737 | 737 | 737 | 2,000 | 1,474 |
| 2012-01-18 | 745 | 745 | 745 | 745 | 1,000 | 1,490 |
| 2012-01-16 | 745 | 745 | 730 | 730 | 2,000 | 1,460 |
| 2012-01-13 | 750 | 750 | 750 | 750 | 2,000 | 1,500 |
| 2012-01-12 | 745 | 746 | 745 | 746 | 5,000 | 1,492 |
| 2012-01-11 | 745 | 745 | 745 | 745 | 1,000 | 1,490 |
| 2012-01-10 | 734 | 745 | 734 | 745 | 3,000 | 1,490 |
| 2012-01-06 | 719 | 719 | 719 | 719 | 2,000 | 1,438 |
| 2012-01-05 | 726 | 726 | 719 | 719 | 3,000 | 1,438 |
| 2012-01-04 | 736 | 737 | 736 | 737 | 6,000 | 1,474 |
分割・併合履歴 ： [2015-09-28]1株→0.5株
