2540 養命酒製造(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 927 | 927 | 912 | 920 | 7,000 | 1,840 |
| 2014-12-29 | 919 | 924 | 910 | 924 | 6,000 | 1,848 |
| 2014-12-26 | 914 | 914 | 900 | 907 | 11,000 | 1,814 |
| 2014-12-25 | 900 | 915 | 885 | 900 | 26,000 | 1,800 |
| 2014-12-24 | 899 | 901 | 891 | 895 | 13,000 | 1,790 |
| 2014-12-22 | 890 | 899 | 885 | 894 | 14,000 | 1,788 |
| 2014-12-19 | 887 | 888 | 887 | 888 | 7,000 | 1,776 |
| 2014-12-18 | 881 | 885 | 877 | 882 | 9,000 | 1,764 |
| 2014-12-17 | 882 | 887 | 871 | 881 | 13,000 | 1,762 |
| 2014-12-16 | 889 | 898 | 888 | 897 | 16,000 | 1,794 |
| 2014-12-15 | 895 | 905 | 889 | 889 | 11,000 | 1,778 |
| 2014-12-12 | 882 | 895 | 881 | 887 | 40,000 | 1,774 |
| 2014-12-11 | 908 | 912 | 893 | 893 | 15,000 | 1,786 |
| 2014-12-10 | 919 | 919 | 908 | 908 | 20,000 | 1,816 |
| 2014-12-09 | 919 | 919 | 908 | 919 | 14,000 | 1,838 |
| 2014-12-08 | 901 | 919 | 901 | 908 | 18,000 | 1,816 |
| 2014-12-05 | 892 | 909 | 891 | 908 | 13,000 | 1,816 |
| 2014-12-04 | 906 | 911 | 904 | 904 | 13,000 | 1,808 |
| 2014-12-03 | 925 | 925 | 905 | 905 | 19,000 | 1,810 |
| 2014-12-02 | 904 | 921 | 900 | 921 | 14,000 | 1,842 |
| 2014-12-01 | 904 | 904 | 904 | 904 | 1,000 | 1,808 |
| 2014-11-28 | 891 | 904 | 891 | 899 | 9,000 | 1,798 |
| 2014-11-27 | 892 | 910 | 890 | 891 | 18,000 | 1,782 |
| 2014-11-26 | 891 | 905 | 891 | 895 | 8,000 | 1,790 |
| 2014-11-25 | 910 | 910 | 894 | 905 | 8,000 | 1,810 |
| 2014-11-21 | 898 | 909 | 890 | 904 | 17,000 | 1,808 |
| 2014-11-20 | 870 | 885 | 870 | 882 | 9,000 | 1,764 |
| 2014-11-19 | 867 | 874 | 867 | 867 | 29,000 | 1,734 |
| 2014-11-18 | 870 | 876 | 870 | 874 | 12,000 | 1,748 |
| 2014-11-17 | 872 | 872 | 870 | 870 | 13,000 | 1,740 |
| 2014-11-14 | 880 | 881 | 875 | 878 | 19,000 | 1,756 |
| 2014-11-13 | 887 | 887 | 879 | 879 | 5,000 | 1,758 |
| 2014-11-12 | 880 | 886 | 878 | 879 | 21,000 | 1,758 |
| 2014-11-11 | 882 | 885 | 871 | 877 | 18,000 | 1,754 |
| 2014-11-10 | 873 | 875 | 870 | 870 | 15,000 | 1,740 |
| 2014-11-07 | 871 | 878 | 868 | 870 | 11,000 | 1,740 |
| 2014-11-06 | 865 | 874 | 865 | 871 | 10,000 | 1,742 |
| 2014-11-05 | 877 | 885 | 868 | 875 | 30,000 | 1,750 |
| 2014-11-04 | 910 | 920 | 871 | 879 | 27,000 | 1,758 |
| 2014-10-31 | 880 | 900 | 874 | 888 | 47,000 | 1,776 |
| 2014-10-30 | 853 | 880 | 852 | 860 | 106,000 | 1,720 |
| 2014-10-29 | 843 | 863 | 839 | 857 | 20,000 | 1,714 |
| 2014-10-28 | 835 | 841 | 828 | 831 | 26,000 | 1,662 |
| 2014-10-27 | 834 | 845 | 833 | 833 | 14,000 | 1,666 |
| 2014-10-24 | 824 | 830 | 821 | 827 | 13,000 | 1,654 |
| 2014-10-23 | 824 | 824 | 819 | 819 | 16,000 | 1,638 |
| 2014-10-22 | 822 | 835 | 822 | 835 | 14,000 | 1,670 |
| 2014-10-21 | 831 | 833 | 814 | 819 | 20,000 | 1,638 |
| 2014-10-20 | 830 | 850 | 830 | 841 | 13,000 | 1,682 |
| 2014-10-17 | 830 | 840 | 825 | 825 | 27,000 | 1,650 |
| 2014-10-16 | 823 | 830 | 818 | 830 | 17,000 | 1,660 |
| 2014-10-15 | 827 | 840 | 827 | 828 | 18,000 | 1,656 |
| 2014-10-14 | 843 | 847 | 825 | 826 | 20,000 | 1,652 |
| 2014-10-10 | 850 | 859 | 845 | 846 | 17,000 | 1,692 |
| 2014-10-09 | 861 | 873 | 858 | 860 | 19,000 | 1,720 |
| 2014-10-08 | 876 | 887 | 861 | 871 | 53,000 | 1,742 |
| 2014-10-07 | 894 | 905 | 888 | 890 | 26,000 | 1,780 |
| 2014-10-06 | 891 | 903 | 891 | 896 | 17,000 | 1,792 |
| 2014-10-03 | 900 | 907 | 891 | 894 | 16,000 | 1,788 |
| 2014-10-02 | 910 | 910 | 902 | 902 | 6,000 | 1,804 |
| 2014-10-01 | 920 | 922 | 910 | 910 | 25,000 | 1,820 |
| 2014-09-30 | 920 | 930 | 920 | 920 | 13,000 | 1,840 |
| 2014-09-29 | 926 | 926 | 920 | 923 | 8,000 | 1,846 |
| 2014-09-26 | 932 | 932 | 920 | 926 | 12,000 | 1,852 |
| 2014-09-25 | 916 | 928 | 916 | 925 | 18,000 | 1,850 |
| 2014-09-24 | 902 | 930 | 902 | 913 | 21,000 | 1,826 |
| 2014-09-22 | 910 | 915 | 905 | 905 | 9,000 | 1,810 |
| 2014-09-19 | 909 | 909 | 896 | 902 | 21,000 | 1,804 |
| 2014-09-18 | 893 | 903 | 893 | 900 | 12,000 | 1,800 |
| 2014-09-17 | 897 | 898 | 885 | 893 | 20,000 | 1,786 |
| 2014-09-16 | 901 | 912 | 897 | 900 | 10,000 | 1,800 |
| 2014-09-12 | 908 | 908 | 896 | 900 | 26,000 | 1,800 |
| 2014-09-11 | 902 | 908 | 898 | 908 | 12,000 | 1,816 |
| 2014-09-10 | 897 | 910 | 896 | 903 | 7,000 | 1,806 |
| 2014-09-09 | 905 | 905 | 895 | 896 | 5,000 | 1,792 |
| 2014-09-08 | 915 | 915 | 901 | 901 | 7,000 | 1,802 |
| 2014-09-05 | 906 | 906 | 900 | 900 | 10,000 | 1,800 |
| 2014-09-04 | 910 | 914 | 905 | 905 | 6,000 | 1,810 |
| 2014-09-03 | 910 | 924 | 902 | 910 | 12,000 | 1,820 |
| 2014-09-02 | 915 | 916 | 911 | 915 | 9,000 | 1,830 |
| 2014-09-01 | 925 | 925 | 917 | 919 | 11,000 | 1,838 |
| 2014-08-29 | 920 | 927 | 917 | 925 | 7,000 | 1,850 |
| 2014-08-28 | 930 | 930 | 920 | 921 | 7,000 | 1,842 |
| 2014-08-27 | 923 | 930 | 922 | 930 | 4,000 | 1,860 |
| 2014-08-26 | 921 | 928 | 921 | 922 | 12,000 | 1,844 |
| 2014-08-25 | 926 | 935 | 926 | 930 | 5,000 | 1,860 |
| 2014-08-22 | 928 | 933 | 928 | 928 | 9,000 | 1,856 |
| 2014-08-21 | 924 | 935 | 924 | 926 | 7,000 | 1,852 |
| 2014-08-20 | 915 | 936 | 915 | 936 | 11,000 | 1,872 |
| 2014-08-19 | 933 | 947 | 924 | 924 | 13,000 | 1,848 |
| 2014-08-18 | 940 | 950 | 936 | 938 | 5,000 | 1,876 |
| 2014-08-15 | 927 | 939 | 927 | 939 | 4,000 | 1,878 |
| 2014-08-14 | 931 | 938 | 931 | 934 | 5,000 | 1,868 |
| 2014-08-13 | 930 | 950 | 930 | 935 | 6,000 | 1,870 |
| 2014-08-12 | 923 | 953 | 923 | 940 | 7,000 | 1,880 |
| 2014-08-11 | 931 | 931 | 920 | 923 | 15,000 | 1,846 |
| 2014-08-08 | 944 | 944 | 932 | 932 | 4,000 | 1,864 |
| 2014-08-07 | 932 | 932 | 932 | 932 | 2,000 | 1,864 |
| 2014-08-06 | 932 | 932 | 930 | 930 | 4,000 | 1,860 |
| 2014-08-05 | 937 | 945 | 937 | 938 | 6,000 | 1,876 |
| 2014-08-04 | 936 | 945 | 936 | 937 | 7,000 | 1,874 |
| 2014-08-01 | 935 | 945 | 935 | 936 | 8,000 | 1,872 |
| 2014-07-31 | 949 | 949 | 949 | 949 | 3,000 | 1,898 |
| 2014-07-30 | 930 | 957 | 930 | 946 | 14,000 | 1,892 |
| 2014-07-29 | 937 | 955 | 937 | 942 | 6,000 | 1,884 |
| 2014-07-28 | 938 | 946 | 938 | 946 | 10,000 | 1,892 |
| 2014-07-25 | 930 | 944 | 930 | 944 | 11,000 | 1,888 |
| 2014-07-24 | 944 | 944 | 930 | 930 | 8,000 | 1,860 |
| 2014-07-23 | 941 | 947 | 938 | 938 | 14,000 | 1,876 |
| 2014-07-22 | 930 | 952 | 930 | 944 | 10,000 | 1,888 |
| 2014-07-18 | 945 | 952 | 938 | 939 | 8,000 | 1,878 |
| 2014-07-17 | 955 | 962 | 949 | 949 | 14,000 | 1,898 |
| 2014-07-16 | 980 | 980 | 954 | 955 | 13,000 | 1,910 |
| 2014-07-15 | 956 | 986 | 956 | 986 | 3,000 | 1,972 |
| 2014-07-14 | 945 | 982 | 945 | 967 | 6,000 | 1,934 |
| 2014-07-11 | 960 | 960 | 956 | 958 | 6,000 | 1,916 |
| 2014-07-10 | 975 | 978 | 965 | 965 | 7,000 | 1,930 |
| 2014-07-09 | 998 | 1,000 | 982 | 982 | 14,000 | 1,964 |
| 2014-07-08 | 999 | 999 | 983 | 983 | 10,000 | 1,966 |
| 2014-07-07 | 988 | 990 | 988 | 990 | 3,000 | 1,980 |
| 2014-07-04 | 990 | 998 | 987 | 988 | 12,000 | 1,976 |
| 2014-07-03 | 980 | 990 | 975 | 990 | 16,000 | 1,980 |
| 2014-07-02 | 969 | 985 | 969 | 982 | 8,000 | 1,964 |
| 2014-07-01 | 953 | 972 | 947 | 969 | 10,000 | 1,938 |
| 2014-06-30 | 976 | 989 | 966 | 966 | 10,000 | 1,932 |
| 2014-06-27 | 960 | 985 | 960 | 976 | 10,000 | 1,952 |
| 2014-06-26 | 980 | 983 | 970 | 973 | 7,000 | 1,946 |
| 2014-06-25 | 951 | 980 | 951 | 967 | 8,000 | 1,934 |
| 2014-06-24 | 956 | 974 | 949 | 955 | 15,000 | 1,910 |
| 2014-06-23 | 976 | 976 | 964 | 971 | 10,000 | 1,942 |
| 2014-06-20 | 958 | 980 | 958 | 980 | 4,000 | 1,960 |
| 2014-06-19 | 974 | 974 | 972 | 972 | 4,000 | 1,944 |
| 2014-06-18 | 996 | 996 | 965 | 988 | 14,000 | 1,976 |
| 2014-06-17 | 983 | 993 | 970 | 993 | 8,000 | 1,986 |
| 2014-06-16 | 986 | 995 | 968 | 968 | 26,000 | 1,936 |
| 2014-06-13 | 980 | 998 | 980 | 986 | 35,000 | 1,972 |
| 2014-06-12 | 979 | 979 | 964 | 967 | 6,000 | 1,934 |
| 2014-06-11 | 942 | 975 | 942 | 969 | 31,000 | 1,938 |
| 2014-06-10 | 939 | 953 | 939 | 953 | 4,000 | 1,906 |
| 2014-06-09 | 943 | 954 | 943 | 951 | 16,000 | 1,902 |
| 2014-06-06 | 952 | 958 | 940 | 948 | 11,000 | 1,896 |
| 2014-06-05 | 923 | 940 | 923 | 937 | 8,000 | 1,874 |
| 2014-06-04 | 938 | 950 | 930 | 930 | 6,000 | 1,860 |
| 2014-06-03 | 929 | 950 | 929 | 945 | 12,000 | 1,890 |
| 2014-06-02 | 938 | 942 | 919 | 929 | 18,000 | 1,858 |
| 2014-05-30 | 929 | 932 | 923 | 923 | 23,000 | 1,846 |
| 2014-05-29 | 909 | 925 | 909 | 918 | 12,000 | 1,836 |
| 2014-05-28 | 907 | 909 | 894 | 909 | 16,000 | 1,818 |
| 2014-05-27 | 908 | 908 | 901 | 904 | 3,000 | 1,808 |
| 2014-05-26 | 908 | 908 | 887 | 894 | 11,000 | 1,788 |
| 2014-05-23 | 893 | 897 | 893 | 897 | 6,000 | 1,794 |
| 2014-05-22 | 911 | 911 | 885 | 887 | 12,000 | 1,774 |
| 2014-05-21 | 906 | 906 | 889 | 901 | 5,000 | 1,802 |
| 2014-05-20 | 909 | 909 | 884 | 891 | 5,000 | 1,782 |
| 2014-05-19 | 880 | 895 | 880 | 882 | 4,000 | 1,764 |
| 2014-05-16 | 900 | 900 | 881 | 881 | 16,000 | 1,762 |
| 2014-05-15 | 935 | 935 | 915 | 916 | 6,000 | 1,832 |
| 2014-05-14 | 907 | 921 | 907 | 920 | 7,000 | 1,840 |
| 2014-05-13 | 908 | 923 | 908 | 922 | 6,000 | 1,844 |
| 2014-05-12 | 934 | 940 | 921 | 921 | 9,000 | 1,842 |
| 2014-05-09 | 923 | 979 | 920 | 949 | 8,000 | 1,898 |
| 2014-05-08 | 942 | 945 | 930 | 938 | 8,000 | 1,876 |
| 2014-05-07 | 958 | 958 | 925 | 928 | 9,000 | 1,856 |
| 2014-05-02 | 944 | 959 | 944 | 959 | 2,000 | 1,918 |
| 2014-05-01 | 953 | 963 | 951 | 959 | 5,000 | 1,918 |
| 2014-04-30 | 970 | 970 | 953 | 953 | 7,000 | 1,906 |
| 2014-04-28 | 969 | 969 | 939 | 946 | 12,000 | 1,892 |
| 2014-04-25 | 938 | 948 | 938 | 948 | 9,000 | 1,896 |
| 2014-04-24 | 926 | 937 | 923 | 937 | 3,000 | 1,874 |
| 2014-04-23 | 941 | 944 | 925 | 926 | 13,000 | 1,852 |
| 2014-04-22 | 996 | 996 | 940 | 950 | 7,000 | 1,900 |
| 2014-04-18 | 940 | 940 | 925 | 937 | 4,000 | 1,874 |
| 2014-04-17 | 924 | 950 | 924 | 942 | 23,000 | 1,884 |
| 2014-04-16 | 951 | 951 | 905 | 909 | 19,000 | 1,818 |
| 2014-04-15 | 983 | 988 | 951 | 951 | 8,000 | 1,902 |
| 2014-04-14 | 975 | 975 | 963 | 968 | 8,000 | 1,936 |
| 2014-04-11 | 1,000 | 1,009 | 990 | 990 | 14,000 | 1,980 |
| 2014-04-10 | 983 | 988 | 974 | 985 | 6,000 | 1,970 |
| 2014-04-09 | 980 | 990 | 964 | 973 | 11,000 | 1,946 |
| 2014-04-08 | 987 | 997 | 980 | 980 | 7,000 | 1,960 |
| 2014-04-07 | 1,002 | 1,002 | 972 | 987 | 14,000 | 1,974 |
| 2014-04-04 | 1,018 | 1,018 | 1,001 | 1,012 | 23,000 | 2,024 |
| 2014-04-03 | 1,017 | 1,018 | 1,005 | 1,018 | 21,000 | 2,036 |
| 2014-04-02 | 1,019 | 1,020 | 1,000 | 1,011 | 32,000 | 2,022 |
| 2014-04-01 | 1,000 | 1,020 | 965 | 995 | 33,000 | 1,990 |
| 2014-03-31 | 964 | 990 | 964 | 985 | 41,000 | 1,970 |
| 2014-03-28 | 930 | 963 | 930 | 960 | 32,000 | 1,920 |
| 2014-03-27 | 951 | 964 | 937 | 942 | 39,000 | 1,884 |
| 2014-03-26 | 950 | 980 | 949 | 968 | 43,000 | 1,936 |
| 2014-03-25 | 924 | 929 | 921 | 926 | 33,000 | 1,852 |
| 2014-03-24 | 877 | 918 | 877 | 910 | 34,000 | 1,820 |
| 2014-03-20 | 870 | 890 | 870 | 877 | 13,000 | 1,754 |
| 2014-03-19 | 871 | 894 | 871 | 884 | 12,000 | 1,768 |
| 2014-03-18 | 878 | 894 | 878 | 881 | 6,000 | 1,762 |
| 2014-03-17 | 870 | 898 | 870 | 878 | 8,000 | 1,756 |
| 2014-03-14 | 900 | 900 | 884 | 884 | 41,000 | 1,768 |
| 2014-03-13 | 875 | 904 | 875 | 900 | 9,000 | 1,800 |
| 2014-03-12 | 903 | 903 | 885 | 890 | 7,000 | 1,780 |
| 2014-03-11 | 896 | 903 | 890 | 903 | 8,000 | 1,806 |
| 2014-03-10 | 894 | 900 | 894 | 896 | 11,000 | 1,792 |
| 2014-03-07 | 900 | 905 | 892 | 894 | 24,000 | 1,788 |
| 2014-03-06 | 898 | 900 | 881 | 890 | 14,000 | 1,780 |
| 2014-03-05 | 900 | 900 | 889 | 889 | 13,000 | 1,778 |
| 2014-03-04 | 877 | 890 | 871 | 889 | 15,000 | 1,778 |
| 2014-03-03 | 865 | 897 | 865 | 892 | 13,000 | 1,784 |
| 2014-02-28 | 878 | 882 | 878 | 879 | 19,000 | 1,758 |
| 2014-02-27 | 872 | 878 | 861 | 872 | 25,000 | 1,744 |
| 2014-02-26 | 860 | 873 | 860 | 873 | 15,000 | 1,746 |
| 2014-02-25 | 851 | 868 | 851 | 865 | 7,000 | 1,730 |
| 2014-02-24 | 850 | 860 | 850 | 860 | 10,000 | 1,720 |
| 2014-02-21 | 850 | 850 | 842 | 847 | 8,000 | 1,694 |
| 2014-02-20 | 857 | 857 | 846 | 848 | 6,000 | 1,696 |
| 2014-02-19 | 848 | 860 | 848 | 860 | 16,000 | 1,720 |
| 2014-02-18 | 830 | 848 | 830 | 848 | 17,000 | 1,696 |
| 2014-02-17 | 845 | 845 | 835 | 839 | 5,000 | 1,678 |
| 2014-02-14 | 827 | 832 | 822 | 832 | 9,000 | 1,664 |
| 2014-02-13 | 840 | 840 | 827 | 827 | 4,000 | 1,654 |
| 2014-02-12 | 839 | 844 | 839 | 843 | 5,000 | 1,686 |
| 2014-02-10 | 821 | 824 | 820 | 824 | 10,000 | 1,648 |
| 2014-02-07 | 813 | 822 | 813 | 820 | 9,000 | 1,640 |
| 2014-02-06 | 817 | 817 | 812 | 812 | 9,000 | 1,624 |
| 2014-02-05 | 820 | 820 | 807 | 807 | 19,000 | 1,614 |
| 2014-02-04 | 829 | 829 | 804 | 805 | 36,000 | 1,610 |
| 2014-02-03 | 830 | 846 | 830 | 846 | 3,000 | 1,692 |
| 2014-01-31 | 826 | 845 | 826 | 835 | 15,000 | 1,670 |
| 2014-01-30 | 848 | 848 | 826 | 831 | 17,000 | 1,662 |
| 2014-01-29 | 818 | 846 | 818 | 837 | 18,000 | 1,674 |
| 2014-01-28 | 836 | 836 | 818 | 818 | 11,000 | 1,636 |
| 2014-01-27 | 841 | 846 | 821 | 821 | 22,000 | 1,642 |
| 2014-01-24 | 840 | 846 | 840 | 842 | 21,000 | 1,684 |
| 2014-01-23 | 841 | 843 | 839 | 839 | 5,000 | 1,678 |
| 2014-01-22 | 849 | 849 | 840 | 844 | 10,000 | 1,688 |
| 2014-01-21 | 830 | 848 | 830 | 837 | 26,000 | 1,674 |
| 2014-01-20 | 825 | 828 | 824 | 825 | 10,000 | 1,650 |
| 2014-01-17 | 822 | 823 | 822 | 822 | 8,000 | 1,644 |
| 2014-01-16 | 816 | 825 | 816 | 822 | 17,000 | 1,644 |
| 2014-01-15 | 810 | 816 | 810 | 816 | 19,000 | 1,632 |
| 2014-01-14 | 811 | 812 | 807 | 808 | 41,000 | 1,616 |
| 2014-01-10 | 815 | 815 | 811 | 813 | 27,000 | 1,626 |
| 2014-01-09 | 815 | 815 | 812 | 814 | 13,000 | 1,628 |
| 2014-01-08 | 815 | 815 | 813 | 815 | 15,000 | 1,630 |
| 2014-01-07 | 815 | 815 | 812 | 814 | 10,000 | 1,628 |
| 2014-01-06 | 815 | 815 | 812 | 814 | 16,000 | 1,628 |
分割・併合履歴 ： [2015-09-28]1株→0.5株
