2540 養命酒製造(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,899	1,899	1,885	1,893	3,000	1,893
2020-12-29	1,887	1,898	1,883	1,898	8,100	1,898
2020-12-28	1,902	1,902	1,887	1,899	7,200	1,899
2020-12-25	1,893	1,895	1,885	1,887	8,300	1,887
2020-12-24	1,893	1,896	1,886	1,893	4,400	1,893
2020-12-23	1,904	1,904	1,885	1,893	7,100	1,893
2020-12-22	1,886	1,889	1,883	1,887	4,000	1,887
2020-12-21	1,901	1,902	1,883	1,883	7,600	1,883
2020-12-18	1,900	1,900	1,896	1,900	2,100	1,900
2020-12-17	1,903	1,905	1,895	1,901	6,600	1,901
2020-12-16	1,896	1,906	1,896	1,903	5,000	1,903
2020-12-15	1,903	1,903	1,896	1,896	5,400	1,896
2020-12-14	1,911	1,918	1,896	1,900	13,600	1,900
2020-12-11	1,900	1,908	1,895	1,904	8,500	1,904
2020-12-10	1,900	1,903	1,892	1,899	6,200	1,899
2020-12-09	1,890	1,903	1,890	1,900	7,700	1,900
2020-12-08	1,884	1,894	1,884	1,889	3,600	1,889
2020-12-07	1,895	1,904	1,881	1,884	10,000	1,884
2020-12-04	1,895	1,897	1,891	1,895	7,800	1,895
2020-12-03	1,900	1,907	1,895	1,895	3,700	1,895
2020-12-02	1,899	1,909	1,891	1,900	10,200	1,900
2020-12-01	1,873	1,899	1,857	1,897	13,000	1,897
2020-11-30	1,890	1,893	1,879	1,879	8,100	1,879
2020-11-27	1,900	1,900	1,884	1,893	13,100	1,893
2020-11-26	1,885	1,890	1,873	1,882	5,400	1,882
2020-11-25	1,920	1,921	1,883	1,883	18,300	1,883
2020-11-24	1,878	1,898	1,875	1,884	14,000	1,884
2020-11-20	1,862	1,872	1,862	1,872	3,600	1,872
2020-11-19	1,866	1,869	1,857	1,869	6,700	1,869
2020-11-18	1,866	1,866	1,851	1,861	4,600	1,861
2020-11-17	1,862	1,868	1,842	1,848	13,700	1,848
2020-11-16	1,860	1,869	1,848	1,869	10,600	1,869
2020-11-13	1,865	1,865	1,838	1,857	12,100	1,857
2020-11-12	1,839	1,855	1,834	1,855	6,100	1,855
2020-11-11	1,850	1,850	1,816	1,841	20,700	1,841
2020-11-10	1,849	1,849	1,814	1,839	17,900	1,839
2020-11-09	1,818	1,842	1,815	1,830	21,400	1,830
2020-11-06	1,790	1,818	1,790	1,817	7,100	1,817
2020-11-05	1,782	1,791	1,765	1,787	21,900	1,787
2020-11-04	1,782	1,800	1,782	1,787	15,800	1,787
2020-11-02	1,794	1,794	1,784	1,794	7,900	1,794
2020-10-30	1,800	1,800	1,783	1,795	10,600	1,795
2020-10-29	1,800	1,805	1,795	1,798	11,700	1,798
2020-10-28	1,844	1,844	1,802	1,803	26,700	1,803
2020-10-27	1,874	1,884	1,848	1,884	17,700	1,884
2020-10-26	1,884	1,884	1,856	1,862	9,300	1,862
2020-10-23	1,875	1,876	1,853	1,874	5,500	1,874
2020-10-22	1,877	1,882	1,863	1,875	6,100	1,875
2020-10-21	1,884	1,890	1,871	1,882	7,400	1,882
2020-10-20	1,880	1,889	1,878	1,880	5,500	1,880
2020-10-19	1,878	1,889	1,874	1,889	10,800	1,889
2020-10-16	1,886	1,889	1,874	1,880	7,800	1,880
2020-10-15	1,871	1,897	1,871	1,886	15,900	1,886
2020-10-14	1,847	1,873	1,839	1,873	15,200	1,873
2020-10-13	1,840	1,847	1,825	1,847	18,200	1,847
2020-10-12	1,853	1,857	1,838	1,838	35,500	1,838
2020-10-09	1,870	1,870	1,835	1,838	12,900	1,838
2020-10-08	1,871	1,871	1,859	1,869	5,600	1,869
2020-10-07	1,861	1,872	1,852	1,858	9,700	1,858
2020-10-06	1,876	1,876	1,859	1,862	5,300	1,862
2020-10-05	1,869	1,880	1,861	1,876	8,600	1,876
2020-10-02	1,897	1,897	1,853	1,853	19,700	1,853
2020-09-30	1,896	1,897	1,866	1,867	23,000	1,867
2020-09-29	1,947	1,947	1,863	1,879	57,400	1,879
2020-09-28	1,890	1,970	1,890	1,970	99,600	1,970
2020-09-25	1,867	1,895	1,850	1,890	56,200	1,890
2020-09-24	1,860	1,879	1,860	1,866	39,300	1,866
2020-09-23	1,850	1,863	1,848	1,863	49,600	1,863
2020-09-18	1,876	1,886	1,857	1,869	34,300	1,869
2020-09-17	1,869	1,888	1,869	1,886	23,200	1,886
2020-09-16	1,862	1,873	1,855	1,873	17,600	1,873
2020-09-15	1,875	1,875	1,841	1,862	20,300	1,862
2020-09-14	1,871	1,881	1,859	1,879	25,000	1,879
2020-09-11	1,851	1,881	1,847	1,876	33,100	1,876
2020-09-10	1,850	1,854	1,840	1,851	23,100	1,851
2020-09-09	1,840	1,844	1,826	1,835	18,800	1,835
2020-09-08	1,810	1,843	1,797	1,843	23,600	1,843
2020-09-07	1,799	1,830	1,790	1,801	67,000	1,801
2020-09-04	1,770	1,793	1,770	1,792	21,100	1,792
2020-09-03	1,764	1,777	1,745	1,777	20,600	1,777
2020-09-02	1,760	1,771	1,752	1,764	18,300	1,764
2020-09-01	1,750	1,760	1,747	1,753	20,600	1,753
2020-08-31	1,747	1,765	1,740	1,745	38,300	1,745
2020-08-28	1,740	1,760	1,735	1,736	45,700	1,736
2020-08-27	1,748	1,754	1,740	1,754	14,800	1,754
2020-08-26	1,756	1,758	1,740	1,747	17,100	1,747
2020-08-25	1,750	1,757	1,742	1,755	18,900	1,755
2020-08-24	1,753	1,766	1,733	1,749	34,500	1,749
2020-08-21	1,764	1,770	1,753	1,753	21,900	1,753
2020-08-20	1,777	1,785	1,758	1,764	25,200	1,764
2020-08-19	1,795	1,800	1,778	1,786	18,100	1,786
2020-08-18	1,805	1,805	1,791	1,795	18,100	1,795
2020-08-17	1,798	1,803	1,794	1,802	7,200	1,802
2020-08-14	1,800	1,805	1,795	1,796	9,600	1,796
2020-08-13	1,797	1,803	1,793	1,800	14,200	1,800
2020-08-12	1,782	1,797	1,777	1,797	13,100	1,797
2020-08-11	1,780	1,783	1,761	1,782	11,200	1,782
2020-08-07	1,774	1,781	1,760	1,760	13,200	1,760
2020-08-06	1,780	1,781	1,773	1,773	6,900	1,773
2020-08-05	1,779	1,784	1,772	1,779	17,700	1,779
2020-08-04	1,795	1,795	1,772	1,776	11,900	1,776
2020-08-03	1,780	1,793	1,772	1,781	9,700	1,781
2020-07-31	1,830	1,840	1,765	1,765	41,500	1,765
2020-07-30	1,813	1,813	1,782	1,791	16,300	1,791
2020-07-29	1,827	1,830	1,800	1,803	9,300	1,803
2020-07-28	1,828	1,829	1,822	1,825	7,000	1,825
2020-07-27	1,819	1,828	1,800	1,828	16,800	1,828
2020-07-22	1,814	1,815	1,806	1,806	4,800	1,806
2020-07-21	1,806	1,814	1,804	1,814	4,500	1,814
2020-07-20	1,800	1,806	1,791	1,806	7,000	1,806
2020-07-17	1,794	1,801	1,791	1,793	6,300	1,793
2020-07-16	1,811	1,811	1,791	1,794	7,700	1,794
2020-07-15	1,792	1,809	1,792	1,809	5,600	1,809
2020-07-14	1,805	1,805	1,785	1,792	7,300	1,792
2020-07-13	1,786	1,808	1,786	1,806	7,500	1,806
2020-07-10	1,814	1,814	1,781	1,781	15,700	1,781
2020-07-09	1,814	1,815	1,805	1,814	6,700	1,814
2020-07-08	1,822	1,834	1,810	1,810	6,800	1,810
2020-07-07	1,814	1,827	1,814	1,822	5,400	1,822
2020-07-06	1,819	1,821	1,810	1,811	9,600	1,811
2020-07-03	1,814	1,836	1,803	1,807	7,900	1,807
2020-07-02	1,831	1,843	1,812	1,813	9,200	1,813
2020-07-01	1,848	1,850	1,814	1,825	11,000	1,825
2020-06-30	1,865	1,869	1,840	1,848	5,600	1,848
2020-06-29	1,813	1,872	1,813	1,872	13,000	1,872
2020-06-26	1,824	1,824	1,802	1,812	10,000	1,812
2020-06-25	1,845	1,845	1,800	1,801	17,100	1,801
2020-06-24	1,841	1,848	1,826	1,829	8,800	1,829
2020-06-23	1,850	1,886	1,841	1,841	19,800	1,841
2020-06-22	1,853	1,854	1,843	1,849	4,200	1,849
2020-06-19	1,845	1,852	1,837	1,845	5,300	1,845
2020-06-18	1,837	1,849	1,832	1,848	6,100	1,848
2020-06-17	1,843	1,865	1,829	1,836	10,000	1,836
2020-06-16	1,843	1,856	1,834	1,856	10,100	1,856
2020-06-15	1,876	1,876	1,831	1,834	8,100	1,834
2020-06-12	1,866	1,868	1,842	1,842	16,900	1,842
2020-06-11	1,889	1,896	1,865	1,875	6,400	1,875
2020-06-10	1,893	1,897	1,888	1,889	6,000	1,889
2020-06-09	1,896	1,907	1,893	1,893	5,800	1,893
2020-06-08	1,897	1,903	1,892	1,896	4,600	1,896
2020-06-05	1,896	1,905	1,893	1,896	5,100	1,896
2020-06-04	1,907	1,907	1,890	1,897	3,500	1,897
2020-06-03	1,899	1,905	1,899	1,904	4,200	1,904
2020-06-02	1,900	1,904	1,892	1,904	4,900	1,904
2020-06-01	1,890	1,902	1,890	1,898	5,000	1,898
2020-05-29	1,906	1,906	1,884	1,885	7,200	1,885
2020-05-28	1,896	1,906	1,879	1,906	12,100	1,906
2020-05-27	1,881	1,891	1,874	1,887	8,400	1,887
2020-05-26	1,866	1,877	1,866	1,877	5,900	1,877
2020-05-25	1,875	1,884	1,855	1,865	7,300	1,865
2020-05-22	1,870	1,883	1,870	1,874	1,900	1,874
2020-05-21	1,868	1,875	1,862	1,869	5,100	1,869
2020-05-20	1,879	1,894	1,866	1,866	7,600	1,866
2020-05-19	1,908	1,908	1,867	1,875	16,600	1,875
2020-05-18	1,903	1,918	1,897	1,900	3,000	1,900
2020-05-15	1,897	1,905	1,892	1,903	2,900	1,903
2020-05-14	1,909	1,922	1,897	1,897	7,300	1,897
2020-05-13	1,944	1,944	1,902	1,930	6,500	1,930
2020-05-12	1,918	1,963	1,918	1,938	2,800	1,938
2020-05-11	1,915	1,961	1,901	1,918	7,600	1,918
2020-05-08	1,896	1,913	1,889	1,913	5,600	1,913
2020-05-07	1,905	1,914	1,896	1,896	2,900	1,896
2020-05-01	1,900	1,900	1,886	1,895	3,300	1,895
2020-04-30	1,904	1,909	1,893	1,895	5,300	1,895
2020-04-28	1,900	1,900	1,881	1,900	7,300	1,900
2020-04-27	1,884	1,900	1,872	1,900	5,700	1,900
2020-04-24	1,900	1,900	1,863	1,884	12,000	1,884
2020-04-23	1,898	1,900	1,893	1,900	3,200	1,900
2020-04-22	1,899	1,900	1,893	1,898	2,800	1,898
2020-04-21	1,880	1,900	1,877	1,900	3,100	1,900
2020-04-20	1,880	1,889	1,867	1,881	2,800	1,881
2020-04-17	1,899	1,900	1,878	1,880	4,600	1,880
2020-04-16	1,860	1,900	1,860	1,900	6,200	1,900
2020-04-15	1,889	1,890	1,860	1,860	5,100	1,860
2020-04-14	1,899	1,900	1,886	1,897	3,800	1,897
2020-04-13	1,917	1,917	1,895	1,900	2,500	1,900
2020-04-10	1,929	1,929	1,885	1,900	3,600	1,900
2020-04-09	1,903	1,928	1,862	1,917	8,800	1,917
2020-04-08	1,902	1,939	1,901	1,928	10,500	1,928
2020-04-07	1,881	1,902	1,861	1,902	4,300	1,902
2020-04-06	1,850	1,899	1,842	1,899	5,600	1,899
2020-04-03	1,848	1,889	1,836	1,855	4,200	1,855
2020-04-02	1,950	1,960	1,876	1,888	4,000	1,888
2020-04-01	1,960	1,978	1,942	1,952	5,600	1,952
2020-03-31	1,986	1,987	1,955	1,960	5,300	1,960
2020-03-30	1,996	1,996	1,961	1,986	8,600	1,986
2020-03-27	1,994	2,025	1,974	2,017	27,000	2,017
2020-03-26	1,898	1,969	1,878	1,969	13,700	1,969
2020-03-25	1,920	1,938	1,875	1,938	16,300	1,938
2020-03-24	1,910	1,920	1,871	1,920	13,600	1,920
2020-03-23	1,850	1,924	1,846	1,924	15,800	1,924
2020-03-19	1,811	1,881	1,811	1,881	13,400	1,881
2020-03-18	1,853	1,865	1,802	1,847	9,100	1,847
2020-03-17	1,717	1,894	1,712	1,878	18,800	1,878
2020-03-16	1,759	1,802	1,715	1,747	19,800	1,747
2020-03-13	1,750	1,789	1,702	1,774	15,700	1,774
2020-03-12	1,806	1,827	1,780	1,803	15,300	1,803
2020-03-11	1,792	1,830	1,792	1,806	5,300	1,806
2020-03-10	1,824	1,831	1,788	1,822	16,200	1,822
2020-03-09	1,846	1,846	1,819	1,824	12,000	1,824
2020-03-06	1,873	1,874	1,850	1,850	13,100	1,850
2020-03-05	1,898	1,900	1,873	1,884	7,600	1,884
2020-03-04	1,853	1,890	1,851	1,862	9,600	1,862
2020-03-03	1,900	1,915	1,867	1,867	12,900	1,867
2020-03-02	1,883	1,908	1,875	1,902	12,600	1,902
2020-02-28	1,934	1,934	1,886	1,886	16,300	1,886
2020-02-27	1,905	1,925	1,901	1,901	8,100	1,901
2020-02-26	1,906	1,920	1,902	1,903	9,700	1,903
2020-02-25	1,930	1,938	1,903	1,906	14,200	1,906
2020-02-21	1,931	1,948	1,931	1,937	3,600	1,937
2020-02-20	1,946	1,950	1,931	1,931	3,300	1,931
2020-02-19	1,960	1,960	1,939	1,940	4,100	1,940
2020-02-18	1,933	1,960	1,927	1,929	7,900	1,929
2020-02-17	1,938	1,938	1,911	1,932	7,600	1,932
2020-02-14	1,960	1,971	1,934	1,947	12,000	1,947
2020-02-13	1,967	1,967	1,941	1,956	6,400	1,956
2020-02-12	1,977	1,979	1,972	1,972	2,100	1,972
2020-02-10	1,981	1,982	1,977	1,977	2,600	1,977
2020-02-07	1,984	1,985	1,977	1,983	3,400	1,983
2020-02-06	1,990	2,002	1,984	1,986	11,600	1,986
2020-02-05	1,977	1,996	1,977	1,986	7,900	1,986
2020-02-04	1,985	1,999	1,970	1,995	7,700	1,995
2020-02-03	1,984	1,984	1,963	1,964	4,500	1,964
2020-01-31	1,997	1,997	1,967	1,978	5,400	1,978
2020-01-30	1,980	1,983	1,930	1,959	19,500	1,959
2020-01-29	1,975	2,016	1,975	2,006	10,900	2,006
2020-01-28	1,985	1,991	1,971	1,982	8,900	1,982
2020-01-27	1,994	1,999	1,986	1,989	7,000	1,989
2020-01-24	2,004	2,004	1,991	1,991	4,800	1,991
2020-01-23	1,987	1,997	1,987	1,991	4,200	1,991
2020-01-22	2,000	2,007	1,988	1,988	7,000	1,988
2020-01-21	1,999	2,008	1,985	1,985	6,200	1,985
2020-01-20	1,987	2,000	1,987	1,999	4,800	1,999
2020-01-17	1,986	1,995	1,986	1,987	5,200	1,987
2020-01-16	1,996	1,998	1,988	1,988	3,600	1,988
2020-01-15	1,990	1,996	1,981	1,996	4,700	1,996
2020-01-14	1,983	1,992	1,983	1,988	4,200	1,988
2020-01-10	1,989	1,995	1,977	1,984	4,400	1,984
2020-01-09	1,992	1,992	1,976	1,989	2,300	1,989
2020-01-08	1,986	1,989	1,956	1,962	6,800	1,962
2020-01-07	1,978	1,988	1,975	1,980	7,600	1,980
2020-01-06	1,968	1,973	1,961	1,962	5,300	1,962

分割・併合履歴： [2015-09-28]1株→0.5株