2540 養命酒製造(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 810 | 816 | 810 | 815 | 17,000 | 1,630 |
| 2013-12-27 | 806 | 810 | 806 | 809 | 22,000 | 1,618 |
| 2013-12-26 | 805 | 813 | 805 | 806 | 19,000 | 1,612 |
| 2013-12-25 | 804 | 806 | 803 | 804 | 43,000 | 1,608 |
| 2013-12-24 | 805 | 806 | 804 | 805 | 23,000 | 1,610 |
| 2013-12-20 | 804 | 806 | 803 | 805 | 25,000 | 1,610 |
| 2013-12-19 | 806 | 808 | 804 | 805 | 23,000 | 1,610 |
| 2013-12-18 | 805 | 806 | 803 | 806 | 16,000 | 1,612 |
| 2013-12-17 | 806 | 806 | 804 | 805 | 5,000 | 1,610 |
| 2013-12-16 | 805 | 806 | 804 | 804 | 10,000 | 1,608 |
| 2013-12-13 | 802 | 808 | 801 | 804 | 50,000 | 1,608 |
| 2013-12-12 | 811 | 811 | 805 | 806 | 10,000 | 1,612 |
| 2013-12-11 | 808 | 812 | 807 | 807 | 15,000 | 1,614 |
| 2013-12-10 | 805 | 810 | 804 | 808 | 34,000 | 1,616 |
| 2013-12-09 | 811 | 811 | 803 | 805 | 28,000 | 1,610 |
| 2013-12-06 | 807 | 808 | 803 | 803 | 40,000 | 1,606 |
| 2013-12-05 | 817 | 817 | 807 | 807 | 27,000 | 1,614 |
| 2013-12-04 | 815 | 815 | 813 | 813 | 6,000 | 1,626 |
| 2013-12-03 | 819 | 819 | 813 | 813 | 17,000 | 1,626 |
| 2013-12-02 | 818 | 819 | 816 | 817 | 10,000 | 1,634 |
| 2013-11-29 | 815 | 815 | 815 | 815 | 2,000 | 1,630 |
| 2013-11-28 | 819 | 819 | 816 | 816 | 5,000 | 1,632 |
| 2013-11-27 | 820 | 820 | 815 | 819 | 9,000 | 1,638 |
| 2013-11-26 | 818 | 820 | 815 | 820 | 8,000 | 1,640 |
| 2013-11-25 | 814 | 818 | 814 | 818 | 6,000 | 1,636 |
| 2013-11-22 | 819 | 819 | 813 | 815 | 5,000 | 1,630 |
| 2013-11-21 | 817 | 817 | 813 | 815 | 5,000 | 1,630 |
| 2013-11-20 | 811 | 818 | 811 | 812 | 16,000 | 1,624 |
| 2013-11-19 | 811 | 811 | 811 | 811 | 3,000 | 1,622 |
| 2013-11-18 | 811 | 818 | 811 | 818 | 5,000 | 1,636 |
| 2013-11-15 | 810 | 820 | 810 | 820 | 19,000 | 1,640 |
| 2013-11-14 | 807 | 815 | 807 | 815 | 4,000 | 1,630 |
| 2013-11-13 | 806 | 813 | 806 | 813 | 7,000 | 1,626 |
| 2013-11-12 | 805 | 809 | 805 | 807 | 8,000 | 1,614 |
| 2013-11-11 | 813 | 813 | 805 | 805 | 12,000 | 1,610 |
| 2013-11-08 | 805 | 814 | 805 | 810 | 4,000 | 1,620 |
| 2013-11-07 | 816 | 816 | 805 | 805 | 6,000 | 1,610 |
| 2013-11-06 | 810 | 814 | 803 | 803 | 12,000 | 1,606 |
| 2013-11-05 | 800 | 800 | 796 | 796 | 11,000 | 1,592 |
| 2013-11-01 | 820 | 820 | 783 | 790 | 34,000 | 1,580 |
| 2013-10-31 | 818 | 819 | 813 | 813 | 9,000 | 1,626 |
| 2013-10-30 | 815 | 818 | 810 | 818 | 29,000 | 1,636 |
| 2013-10-29 | 811 | 815 | 806 | 813 | 18,000 | 1,626 |
| 2013-10-28 | 810 | 814 | 810 | 810 | 8,000 | 1,620 |
| 2013-10-25 | 810 | 811 | 808 | 810 | 36,000 | 1,620 |
| 2013-10-24 | 815 | 815 | 811 | 811 | 7,000 | 1,622 |
| 2013-10-23 | 819 | 820 | 812 | 812 | 22,000 | 1,624 |
| 2013-10-22 | 814 | 819 | 814 | 818 | 12,000 | 1,636 |
| 2013-10-21 | 814 | 817 | 813 | 814 | 13,000 | 1,628 |
| 2013-10-18 | 814 | 814 | 813 | 813 | 3,000 | 1,626 |
| 2013-10-17 | 813 | 813 | 811 | 813 | 12,000 | 1,626 |
| 2013-10-16 | 812 | 814 | 810 | 814 | 6,000 | 1,628 |
| 2013-10-15 | 814 | 815 | 812 | 812 | 11,000 | 1,624 |
| 2013-10-11 | 819 | 822 | 815 | 822 | 7,000 | 1,644 |
| 2013-10-10 | 813 | 817 | 813 | 817 | 5,000 | 1,634 |
| 2013-10-09 | 810 | 819 | 810 | 813 | 7,000 | 1,626 |
| 2013-10-08 | 810 | 817 | 810 | 810 | 11,000 | 1,620 |
| 2013-10-07 | 810 | 812 | 810 | 812 | 13,000 | 1,624 |
| 2013-10-04 | 810 | 810 | 806 | 810 | 11,000 | 1,620 |
| 2013-10-03 | 810 | 812 | 810 | 812 | 11,000 | 1,624 |
| 2013-10-02 | 811 | 811 | 810 | 810 | 3,000 | 1,620 |
| 2013-10-01 | 812 | 813 | 811 | 813 | 3,000 | 1,626 |
| 2013-09-30 | 812 | 813 | 812 | 813 | 10,000 | 1,626 |
| 2013-09-27 | 820 | 820 | 815 | 818 | 7,000 | 1,636 |
| 2013-09-26 | 817 | 820 | 814 | 820 | 8,000 | 1,640 |
| 2013-09-25 | 817 | 817 | 811 | 814 | 10,000 | 1,628 |
| 2013-09-24 | 810 | 814 | 809 | 811 | 9,000 | 1,622 |
| 2013-09-20 | 809 | 813 | 809 | 811 | 16,000 | 1,622 |
| 2013-09-19 | 811 | 811 | 811 | 811 | 12,000 | 1,622 |
| 2013-09-18 | 812 | 812 | 809 | 809 | 7,000 | 1,618 |
| 2013-09-17 | 815 | 815 | 808 | 809 | 12,000 | 1,618 |
| 2013-09-13 | 805 | 812 | 805 | 812 | 32,000 | 1,624 |
| 2013-09-12 | 811 | 813 | 810 | 813 | 5,000 | 1,626 |
| 2013-09-11 | 817 | 817 | 811 | 811 | 8,000 | 1,622 |
| 2013-09-10 | 822 | 823 | 813 | 816 | 12,000 | 1,632 |
| 2013-09-09 | 819 | 819 | 817 | 817 | 5,000 | 1,634 |
| 2013-09-06 | 810 | 817 | 810 | 817 | 4,000 | 1,634 |
| 2013-09-05 | 811 | 811 | 811 | 811 | 1,000 | 1,622 |
| 2013-09-04 | 818 | 818 | 818 | 818 | 2,000 | 1,636 |
| 2013-09-03 | 818 | 818 | 815 | 815 | 9,000 | 1,630 |
| 2013-08-30 | 809 | 810 | 806 | 807 | 11,000 | 1,614 |
| 2013-08-29 | 807 | 815 | 807 | 815 | 5,000 | 1,630 |
| 2013-08-28 | 814 | 814 | 804 | 809 | 5,000 | 1,618 |
| 2013-08-27 | 807 | 812 | 806 | 811 | 8,000 | 1,622 |
| 2013-08-26 | 810 | 815 | 807 | 807 | 5,000 | 1,614 |
| 2013-08-23 | 805 | 809 | 803 | 809 | 8,000 | 1,618 |
| 2013-08-22 | 805 | 805 | 803 | 805 | 5,000 | 1,610 |
| 2013-08-21 | 813 | 813 | 810 | 812 | 5,000 | 1,624 |
| 2013-08-20 | 812 | 819 | 812 | 819 | 3,000 | 1,638 |
| 2013-08-16 | 820 | 820 | 812 | 812 | 3,000 | 1,624 |
| 2013-08-15 | 830 | 830 | 820 | 820 | 11,000 | 1,640 |
| 2013-08-14 | 830 | 830 | 825 | 825 | 3,000 | 1,650 |
| 2013-08-13 | 805 | 825 | 805 | 815 | 7,000 | 1,630 |
| 2013-08-12 | 825 | 825 | 810 | 810 | 9,000 | 1,620 |
| 2013-08-09 | 825 | 825 | 811 | 813 | 12,000 | 1,626 |
| 2013-08-08 | 820 | 830 | 820 | 820 | 11,000 | 1,640 |
| 2013-08-07 | 823 | 823 | 810 | 810 | 5,000 | 1,620 |
| 2013-08-06 | 815 | 816 | 815 | 816 | 2,000 | 1,632 |
| 2013-08-05 | 810 | 810 | 810 | 810 | 6,000 | 1,620 |
| 2013-08-02 | 800 | 806 | 800 | 802 | 12,000 | 1,604 |
| 2013-08-01 | 802 | 805 | 800 | 800 | 11,000 | 1,600 |
| 2013-07-31 | 808 | 808 | 805 | 807 | 6,000 | 1,614 |
| 2013-07-30 | 812 | 814 | 805 | 808 | 7,000 | 1,616 |
| 2013-07-29 | 803 | 807 | 801 | 801 | 8,000 | 1,602 |
| 2013-07-26 | 829 | 829 | 813 | 813 | 15,000 | 1,626 |
| 2013-07-25 | 818 | 824 | 815 | 815 | 8,000 | 1,630 |
| 2013-07-24 | 826 | 827 | 826 | 827 | 2,000 | 1,654 |
| 2013-07-23 | 815 | 823 | 814 | 814 | 8,000 | 1,628 |
| 2013-07-22 | 816 | 816 | 811 | 812 | 5,000 | 1,624 |
| 2013-07-19 | 813 | 819 | 810 | 810 | 16,000 | 1,620 |
| 2013-07-18 | 815 | 815 | 803 | 808 | 9,000 | 1,616 |
| 2013-07-17 | 815 | 816 | 812 | 816 | 8,000 | 1,632 |
| 2013-07-16 | 827 | 827 | 827 | 827 | 3,000 | 1,654 |
| 2013-07-12 | 815 | 815 | 812 | 812 | 9,000 | 1,624 |
| 2013-07-11 | 813 | 814 | 813 | 814 | 7,000 | 1,628 |
| 2013-07-10 | 826 | 826 | 816 | 817 | 6,000 | 1,634 |
| 2013-07-09 | 827 | 830 | 819 | 819 | 5,000 | 1,638 |
| 2013-07-08 | 827 | 827 | 817 | 817 | 10,000 | 1,634 |
| 2013-07-05 | 830 | 830 | 805 | 811 | 11,000 | 1,622 |
| 2013-07-04 | 812 | 827 | 812 | 827 | 3,000 | 1,654 |
| 2013-07-03 | 812 | 812 | 805 | 805 | 3,000 | 1,610 |
| 2013-07-02 | 822 | 822 | 800 | 808 | 15,000 | 1,616 |
| 2013-07-01 | 810 | 810 | 807 | 809 | 6,000 | 1,618 |
| 2013-06-28 | 800 | 820 | 800 | 810 | 16,000 | 1,620 |
| 2013-06-27 | 784 | 792 | 784 | 792 | 6,000 | 1,584 |
| 2013-06-26 | 798 | 798 | 777 | 778 | 7,000 | 1,556 |
| 2013-06-25 | 797 | 797 | 797 | 797 | 1,000 | 1,594 |
| 2013-06-24 | 795 | 798 | 795 | 798 | 2,000 | 1,596 |
| 2013-06-21 | 782 | 786 | 775 | 786 | 6,000 | 1,572 |
| 2013-06-20 | 786 | 786 | 783 | 783 | 4,000 | 1,566 |
| 2013-06-19 | 782 | 784 | 777 | 784 | 8,000 | 1,568 |
| 2013-06-18 | 786 | 786 | 781 | 781 | 2,000 | 1,562 |
| 2013-06-17 | 780 | 784 | 779 | 784 | 7,000 | 1,568 |
| 2013-06-14 | 777 | 781 | 775 | 777 | 43,000 | 1,554 |
| 2013-06-13 | 787 | 787 | 780 | 780 | 11,000 | 1,560 |
| 2013-06-12 | 790 | 794 | 786 | 787 | 6,000 | 1,574 |
| 2013-06-11 | 790 | 809 | 790 | 790 | 12,000 | 1,580 |
| 2013-06-10 | 785 | 800 | 785 | 792 | 7,000 | 1,584 |
| 2013-06-07 | 789 | 790 | 773 | 774 | 17,000 | 1,548 |
| 2013-06-06 | 820 | 821 | 805 | 805 | 9,000 | 1,610 |
| 2013-06-05 | 824 | 824 | 821 | 821 | 4,000 | 1,642 |
| 2013-06-04 | 826 | 826 | 821 | 821 | 6,000 | 1,642 |
| 2013-06-03 | 822 | 824 | 821 | 822 | 12,000 | 1,644 |
| 2013-05-31 | 825 | 839 | 822 | 822 | 14,000 | 1,644 |
| 2013-05-30 | 827 | 838 | 825 | 825 | 8,000 | 1,650 |
| 2013-05-29 | 826 | 828 | 826 | 827 | 4,000 | 1,654 |
| 2013-05-28 | 828 | 828 | 823 | 823 | 9,000 | 1,646 |
| 2013-05-27 | 831 | 835 | 821 | 828 | 11,000 | 1,656 |
| 2013-05-24 | 849 | 856 | 830 | 841 | 27,000 | 1,682 |
| 2013-05-23 | 851 | 856 | 840 | 856 | 13,000 | 1,712 |
| 2013-05-22 | 852 | 852 | 841 | 851 | 13,000 | 1,702 |
| 2013-05-21 | 883 | 883 | 847 | 852 | 43,000 | 1,704 |
| 2013-05-20 | 878 | 878 | 868 | 868 | 8,000 | 1,736 |
| 2013-05-17 | 870 | 870 | 861 | 863 | 10,000 | 1,726 |
| 2013-05-16 | 885 | 885 | 860 | 861 | 23,000 | 1,722 |
| 2013-05-15 | 880 | 880 | 871 | 872 | 10,000 | 1,744 |
| 2013-05-14 | 880 | 880 | 868 | 872 | 17,000 | 1,744 |
| 2013-05-13 | 879 | 885 | 879 | 884 | 15,000 | 1,768 |
| 2013-05-10 | 885 | 885 | 870 | 879 | 20,000 | 1,758 |
| 2013-05-09 | 869 | 880 | 866 | 880 | 14,000 | 1,760 |
| 2013-05-08 | 869 | 869 | 857 | 865 | 17,000 | 1,730 |
| 2013-05-07 | 842 | 855 | 842 | 855 | 15,000 | 1,710 |
| 2013-05-02 | 842 | 863 | 837 | 837 | 9,000 | 1,674 |
| 2013-05-01 | 870 | 870 | 854 | 854 | 15,000 | 1,708 |
| 2013-04-30 | 864 | 869 | 864 | 864 | 6,000 | 1,728 |
| 2013-04-26 | 880 | 880 | 862 | 864 | 19,000 | 1,728 |
| 2013-04-25 | 880 | 895 | 867 | 868 | 61,000 | 1,736 |
| 2013-04-24 | 836 | 842 | 830 | 836 | 31,000 | 1,672 |
| 2013-04-23 | 835 | 835 | 830 | 831 | 17,000 | 1,662 |
| 2013-04-22 | 830 | 840 | 824 | 826 | 17,000 | 1,652 |
| 2013-04-19 | 830 | 832 | 819 | 819 | 7,000 | 1,638 |
| 2013-04-18 | 818 | 825 | 818 | 825 | 5,000 | 1,650 |
| 2013-04-17 | 826 | 827 | 817 | 818 | 10,000 | 1,636 |
| 2013-04-16 | 815 | 826 | 811 | 815 | 14,000 | 1,630 |
| 2013-04-15 | 821 | 833 | 811 | 819 | 17,000 | 1,638 |
| 2013-04-12 | 828 | 837 | 820 | 821 | 15,000 | 1,642 |
| 2013-04-11 | 819 | 828 | 819 | 828 | 8,000 | 1,656 |
| 2013-04-10 | 810 | 820 | 810 | 819 | 12,000 | 1,638 |
| 2013-04-09 | 827 | 827 | 815 | 815 | 11,000 | 1,630 |
| 2013-04-08 | 813 | 822 | 813 | 820 | 29,000 | 1,640 |
| 2013-04-05 | 816 | 827 | 815 | 823 | 20,000 | 1,646 |
| 2013-04-04 | 788 | 807 | 785 | 807 | 15,000 | 1,614 |
| 2013-04-03 | 769 | 778 | 769 | 778 | 10,000 | 1,556 |
| 2013-04-02 | 795 | 795 | 770 | 770 | 20,000 | 1,540 |
| 2013-04-01 | 825 | 825 | 810 | 810 | 14,000 | 1,620 |
| 2013-03-29 | 837 | 842 | 823 | 826 | 10,000 | 1,652 |
| 2013-03-28 | 836 | 839 | 834 | 835 | 15,000 | 1,670 |
| 2013-03-27 | 863 | 863 | 830 | 834 | 25,000 | 1,668 |
| 2013-03-26 | 851 | 907 | 851 | 877 | 24,000 | 1,754 |
| 2013-03-25 | 867 | 867 | 852 | 863 | 16,000 | 1,726 |
| 2013-03-22 | 846 | 847 | 840 | 840 | 12,000 | 1,680 |
| 2013-03-21 | 833 | 848 | 831 | 843 | 11,000 | 1,686 |
| 2013-03-19 | 844 | 848 | 844 | 845 | 18,000 | 1,690 |
| 2013-03-18 | 845 | 845 | 842 | 842 | 7,000 | 1,684 |
| 2013-03-15 | 849 | 849 | 831 | 845 | 9,000 | 1,690 |
| 2013-03-14 | 835 | 835 | 825 | 828 | 7,000 | 1,656 |
| 2013-03-13 | 840 | 840 | 820 | 820 | 6,000 | 1,640 |
| 2013-03-12 | 857 | 857 | 827 | 846 | 21,000 | 1,692 |
| 2013-03-11 | 825 | 837 | 820 | 831 | 28,000 | 1,662 |
| 2013-03-08 | 825 | 826 | 813 | 815 | 39,000 | 1,630 |
| 2013-03-07 | 801 | 819 | 801 | 810 | 13,000 | 1,620 |
| 2013-03-06 | 793 | 812 | 793 | 801 | 14,000 | 1,602 |
| 2013-03-05 | 798 | 798 | 793 | 797 | 9,000 | 1,594 |
| 2013-03-04 | 790 | 798 | 790 | 794 | 16,000 | 1,588 |
| 2013-03-01 | 796 | 796 | 793 | 794 | 10,000 | 1,588 |
| 2013-02-28 | 795 | 797 | 792 | 797 | 10,000 | 1,594 |
| 2013-02-27 | 792 | 794 | 785 | 786 | 10,000 | 1,572 |
| 2013-02-26 | 794 | 795 | 788 | 788 | 7,000 | 1,576 |
| 2013-02-25 | 795 | 796 | 793 | 796 | 6,000 | 1,592 |
| 2013-02-22 | 792 | 793 | 787 | 787 | 12,000 | 1,574 |
| 2013-02-21 | 786 | 789 | 783 | 785 | 11,000 | 1,570 |
| 2013-02-20 | 780 | 784 | 780 | 784 | 10,000 | 1,568 |
| 2013-02-19 | 783 | 787 | 783 | 787 | 7,000 | 1,574 |
| 2013-02-18 | 765 | 790 | 765 | 783 | 10,000 | 1,566 |
| 2013-02-15 | 771 | 771 | 762 | 762 | 9,000 | 1,524 |
| 2013-02-14 | 773 | 773 | 773 | 773 | 5,000 | 1,546 |
| 2013-02-13 | 773 | 793 | 773 | 776 | 6,000 | 1,552 |
| 2013-02-12 | 784 | 790 | 780 | 785 | 16,000 | 1,570 |
| 2013-02-08 | 793 | 793 | 786 | 787 | 13,000 | 1,574 |
| 2013-02-07 | 798 | 798 | 797 | 797 | 9,000 | 1,594 |
| 2013-02-06 | 799 | 805 | 798 | 804 | 14,000 | 1,608 |
| 2013-02-05 | 802 | 802 | 796 | 796 | 16,000 | 1,592 |
| 2013-02-04 | 801 | 802 | 801 | 802 | 5,000 | 1,604 |
| 2013-02-01 | 802 | 806 | 799 | 802 | 7,000 | 1,604 |
| 2013-01-31 | 802 | 807 | 802 | 807 | 9,000 | 1,614 |
| 2013-01-30 | 798 | 803 | 798 | 803 | 4,000 | 1,606 |
| 2013-01-29 | 792 | 807 | 792 | 797 | 3,000 | 1,594 |
| 2013-01-28 | 787 | 800 | 787 | 797 | 14,000 | 1,594 |
| 2013-01-25 | 786 | 795 | 776 | 789 | 13,000 | 1,578 |
| 2013-01-24 | 776 | 776 | 771 | 771 | 7,000 | 1,542 |
| 2013-01-23 | 774 | 774 | 767 | 773 | 7,000 | 1,546 |
| 2013-01-22 | 780 | 780 | 775 | 775 | 2,000 | 1,550 |
| 2013-01-21 | 780 | 780 | 775 | 780 | 12,000 | 1,560 |
| 2013-01-18 | 763 | 775 | 763 | 775 | 7,000 | 1,550 |
| 2013-01-17 | 775 | 775 | 760 | 760 | 8,000 | 1,520 |
| 2013-01-16 | 777 | 780 | 775 | 779 | 6,000 | 1,558 |
| 2013-01-15 | 757 | 768 | 757 | 762 | 19,000 | 1,524 |
| 2013-01-11 | 750 | 759 | 750 | 754 | 12,000 | 1,508 |
| 2013-01-10 | 751 | 758 | 751 | 758 | 6,000 | 1,516 |
| 2013-01-09 | 758 | 758 | 743 | 758 | 5,000 | 1,516 |
| 2013-01-08 | 753 | 757 | 742 | 757 | 6,000 | 1,514 |
| 2013-01-07 | 752 | 752 | 741 | 741 | 4,000 | 1,482 |
| 2013-01-04 | 743 | 750 | 731 | 750 | 12,000 | 1,500 |
分割・併合履歴 ： [2015-09-28]1株→0.5株
