2540 養命酒製造(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,798	1,798	1,781	1,796	6,300	1,796
2021-12-29	1,768	1,784	1,767	1,776	12,800	1,776
2021-12-28	1,770	1,778	1,761	1,778	13,600	1,778
2021-12-27	1,776	1,776	1,758	1,770	16,200	1,770
2021-12-24	1,776	1,781	1,770	1,776	6,100	1,776
2021-12-23	1,774	1,780	1,767	1,773	7,200	1,773
2021-12-22	1,790	1,790	1,773	1,773	4,500	1,773
2021-12-21	1,794	1,794	1,773	1,785	8,900	1,785
2021-12-20	1,792	1,792	1,766	1,768	10,600	1,768
2021-12-17	1,787	1,792	1,777	1,792	8,300	1,792
2021-12-16	1,780	1,788	1,772	1,783	7,700	1,783
2021-12-15	1,769	1,788	1,769	1,780	5,900	1,780
2021-12-14	1,783	1,790	1,757	1,769	13,500	1,769
2021-12-13	1,798	1,798	1,778	1,782	5,000	1,782
2021-12-10	1,802	1,809	1,780	1,782	10,400	1,782
2021-12-09	1,800	1,809	1,797	1,803	4,700	1,803
2021-12-08	1,787	1,796	1,770	1,796	11,700	1,796
2021-12-07	1,754	1,776	1,747	1,770	10,400	1,770
2021-12-06	1,752	1,754	1,737	1,737	14,800	1,737
2021-12-03	1,746	1,746	1,736	1,740	10,800	1,740
2021-12-02	1,750	1,752	1,730	1,730	17,300	1,730
2021-12-01	1,770	1,782	1,750	1,750	15,300	1,750
2021-11-30	1,787	1,810	1,770	1,770	11,700	1,770
2021-11-29	1,795	1,795	1,782	1,787	12,900	1,787
2021-11-26	1,812	1,812	1,795	1,795	6,100	1,795
2021-11-25	1,803	1,808	1,798	1,802	4,600	1,802
2021-11-24	1,807	1,809	1,800	1,803	4,000	1,803
2021-11-22	1,804	1,807	1,799	1,799	5,000	1,799
2021-11-19	1,800	1,803	1,799	1,800	4,100	1,800
2021-11-18	1,801	1,807	1,797	1,800	13,500	1,800
2021-11-17	1,810	1,810	1,801	1,801	3,600	1,801
2021-11-16	1,815	1,815	1,807	1,807	4,500	1,807
2021-11-15	1,824	1,824	1,801	1,808	6,400	1,808
2021-11-12	1,801	1,815	1,801	1,811	5,300	1,811
2021-11-11	1,817	1,817	1,802	1,802	3,500	1,802
2021-11-10	1,815	1,815	1,803	1,807	2,100	1,807
2021-11-09	1,814	1,819	1,805	1,806	3,900	1,806
2021-11-08	1,826	1,826	1,814	1,816	3,000	1,816
2021-11-05	1,820	1,825	1,810	1,820	4,000	1,820
2021-11-04	1,825	1,826	1,820	1,825	6,600	1,825
2021-11-02	1,831	1,832	1,824	1,825	4,100	1,825
2021-11-01	1,815	1,822	1,813	1,822	8,200	1,822
2021-10-29	1,807	1,816	1,807	1,811	4,600	1,811
2021-10-28	1,847	1,848	1,807	1,807	7,500	1,807
2021-10-27	1,825	1,831	1,817	1,817	6,300	1,817
2021-10-26	1,826	1,832	1,813	1,818	9,900	1,818
2021-10-25	1,825	1,831	1,825	1,825	3,000	1,825
2021-10-22	1,837	1,837	1,826	1,826	4,700	1,826
2021-10-21	1,839	1,846	1,837	1,837	3,200	1,837
2021-10-20	1,870	1,870	1,833	1,842	3,400	1,842
2021-10-19	1,851	1,865	1,851	1,857	2,700	1,857
2021-10-18	1,859	1,864	1,849	1,864	9,600	1,864
2021-10-15	1,850	1,859	1,850	1,859	6,000	1,859
2021-10-14	1,840	1,846	1,840	1,846	3,900	1,846
2021-10-13	1,837	1,849	1,836	1,839	6,100	1,839
2021-10-12	1,850	1,864	1,833	1,848	13,200	1,848
2021-10-11	1,832	1,838	1,825	1,838	2,900	1,838
2021-10-08	1,829	1,839	1,815	1,832	6,500	1,832
2021-10-07	1,832	1,836	1,820	1,820	4,000	1,820
2021-10-06	1,823	1,848	1,819	1,839	6,100	1,839
2021-10-05	1,831	1,834	1,811	1,821	9,100	1,821
2021-10-04	1,868	1,868	1,834	1,834	6,400	1,834
2021-10-01	1,867	1,873	1,844	1,857	23,200	1,857
2021-09-30	1,863	1,880	1,858	1,873	14,600	1,873
2021-09-29	1,875	1,875	1,841	1,855	34,100	1,855
2021-09-28	1,887	1,895	1,877	1,895	88,300	1,895
2021-09-27	1,893	1,894	1,881	1,887	56,000	1,887
2021-09-24	1,878	1,895	1,862	1,895	77,000	1,895
2021-09-22	1,883	1,883	1,855	1,855	31,300	1,855
2021-09-21	1,873	1,886	1,862	1,883	40,500	1,883
2021-09-17	1,878	1,892	1,858	1,892	34,900	1,892
2021-09-16	1,901	1,901	1,878	1,883	21,800	1,883
2021-09-15	1,905	1,910	1,898	1,904	15,700	1,904
2021-09-14	1,900	1,910	1,897	1,910	26,500	1,910
2021-09-13	1,893	1,899	1,887	1,899	38,100	1,899
2021-09-10	1,880	1,886	1,871	1,886	33,100	1,886
2021-09-09	1,862	1,868	1,860	1,865	14,100	1,865
2021-09-08	1,849	1,862	1,848	1,862	13,400	1,862
2021-09-07	1,860	1,860	1,846	1,852	20,300	1,852
2021-09-06	1,850	1,857	1,847	1,856	14,100	1,856
2021-09-03	1,845	1,845	1,838	1,845	16,500	1,845
2021-09-02	1,837	1,840	1,835	1,840	8,200	1,840
2021-09-01	1,840	1,845	1,831	1,838	10,600	1,838
2021-08-31	1,843	1,845	1,839	1,839	8,600	1,839
2021-08-30	1,830	1,839	1,830	1,839	9,600	1,839
2021-08-27	1,825	1,826	1,816	1,826	8,400	1,826
2021-08-26	1,810	1,825	1,810	1,825	10,200	1,825
2021-08-25	1,803	1,808	1,800	1,808	5,900	1,808
2021-08-24	1,804	1,806	1,791	1,806	14,500	1,806
2021-08-23	1,809	1,809	1,790	1,796	12,900	1,796
2021-08-20	1,789	1,794	1,785	1,793	9,000	1,793
2021-08-19	1,788	1,793	1,786	1,791	12,900	1,791
2021-08-18	1,790	1,799	1,786	1,786	20,000	1,786
2021-08-17	1,795	1,799	1,786	1,790	13,600	1,790
2021-08-16	1,822	1,822	1,788	1,791	26,600	1,791
2021-08-13	1,789	1,789	1,775	1,782	13,500	1,782
2021-08-12	1,785	1,785	1,777	1,778	10,100	1,778
2021-08-11	1,795	1,795	1,774	1,780	22,600	1,780
2021-08-10	1,787	1,787	1,777	1,779	28,100	1,779
2021-08-06	1,788	1,789	1,782	1,787	10,500	1,787
2021-08-05	1,800	1,800	1,786	1,786	12,200	1,786
2021-08-04	1,813	1,813	1,790	1,790	18,200	1,790
2021-08-03	1,820	1,822	1,814	1,814	3,400	1,814
2021-08-02	1,813	1,821	1,813	1,817	5,700	1,817
2021-07-30	1,821	1,822	1,810	1,813	4,800	1,813
2021-07-29	1,830	1,832	1,810	1,821	8,000	1,821
2021-07-28	1,830	1,830	1,818	1,822	6,400	1,822
2021-07-27	1,834	1,834	1,819	1,828	4,100	1,828
2021-07-26	1,831	1,834	1,823	1,824	7,200	1,824
2021-07-21	1,810	1,825	1,810	1,823	4,700	1,823
2021-07-20	1,805	1,814	1,805	1,810	4,400	1,810
2021-07-19	1,818	1,821	1,802	1,802	7,800	1,802
2021-07-16	1,821	1,822	1,817	1,818	3,600	1,818
2021-07-15	1,827	1,832	1,820	1,820	6,700	1,820
2021-07-14	1,823	1,828	1,822	1,824	2,700	1,824
2021-07-13	1,823	1,826	1,810	1,823	6,100	1,823
2021-07-12	1,829	1,836	1,815	1,823	3,900	1,823
2021-07-09	1,802	1,809	1,800	1,805	13,100	1,805
2021-07-08	1,820	1,828	1,802	1,802	9,400	1,802
2021-07-07	1,831	1,834	1,820	1,820	7,100	1,820
2021-07-06	1,836	1,836	1,831	1,831	1,100	1,831
2021-07-05	1,844	1,844	1,831	1,831	3,100	1,831
2021-07-02	1,820	1,841	1,820	1,838	5,300	1,838
2021-07-01	1,824	1,824	1,814	1,819	3,700	1,819
2021-06-30	1,848	1,848	1,808	1,808	12,000	1,808
2021-06-29	1,838	1,842	1,830	1,834	7,600	1,834
2021-06-28	1,848	1,848	1,827	1,842	9,200	1,842
2021-06-25	1,844	1,848	1,832	1,838	4,900	1,838
2021-06-24	1,851	1,853	1,843	1,844	3,200	1,844
2021-06-23	1,843	1,853	1,843	1,851	3,800	1,851
2021-06-22	1,848	1,848	1,820	1,840	7,100	1,840
2021-06-21	1,853	1,853	1,814	1,814	11,000	1,814
2021-06-18	1,850	1,856	1,850	1,850	3,400	1,850
2021-06-17	1,855	1,856	1,849	1,849	4,700	1,849
2021-06-16	1,848	1,857	1,846	1,849	5,000	1,849
2021-06-15	1,846	1,857	1,846	1,848	7,700	1,848
2021-06-14	1,851	1,857	1,847	1,848	4,900	1,848
2021-06-11	1,862	1,862	1,850	1,850	10,500	1,850
2021-06-10	1,855	1,857	1,846	1,855	4,400	1,855
2021-06-09	1,848	1,855	1,848	1,855	5,700	1,855
2021-06-08	1,827	1,842	1,827	1,836	4,700	1,836
2021-06-07	1,821	1,832	1,819	1,820	8,400	1,820
2021-06-04	1,795	1,813	1,792	1,813	6,700	1,813
2021-06-03	1,792	1,797	1,781	1,790	10,500	1,790
2021-06-02	1,793	1,793	1,780	1,784	10,400	1,784
2021-06-01	1,798	1,801	1,775	1,787	18,500	1,787
2021-05-31	1,808	1,808	1,781	1,781	15,300	1,781
2021-05-28	1,809	1,809	1,788	1,796	28,300	1,796
2021-05-27	1,827	1,827	1,783	1,786	43,200	1,786
2021-05-26	1,842	1,847	1,815	1,815	21,100	1,815
2021-05-25	1,869	1,869	1,841	1,842	10,000	1,842
2021-05-24	1,856	1,856	1,845	1,850	5,000	1,850
2021-05-21	1,858	1,858	1,845	1,845	4,800	1,845
2021-05-20	1,840	1,855	1,840	1,846	3,800	1,846
2021-05-19	1,855	1,858	1,842	1,846	6,800	1,846
2021-05-18	1,846	1,855	1,841	1,855	11,600	1,855
2021-05-17	1,852	1,852	1,835	1,846	8,800	1,846
2021-05-14	1,840	1,872	1,837	1,843	12,500	1,843
2021-05-13	1,850	1,865	1,840	1,840	19,000	1,840
2021-05-12	1,866	1,872	1,861	1,867	6,000	1,867
2021-05-11	1,863	1,878	1,863	1,863	9,300	1,863
2021-05-10	1,856	1,862	1,854	1,859	5,400	1,859
2021-05-07	1,860	1,861	1,850	1,854	3,900	1,854
2021-05-06	1,850	1,859	1,848	1,848	11,800	1,848
2021-04-30	1,866	1,866	1,850	1,850	9,500	1,850
2021-04-28	1,864	1,868	1,850	1,850	9,100	1,850
2021-04-27	1,880	1,880	1,864	1,864	6,000	1,864
2021-04-26	1,870	1,882	1,865	1,869	8,100	1,869
2021-04-23	1,860	1,875	1,860	1,870	5,200	1,870
2021-04-22	1,855	1,872	1,855	1,869	6,800	1,869
2021-04-21	1,872	1,872	1,849	1,850	11,300	1,850
2021-04-20	1,867	1,873	1,847	1,872	8,600	1,872
2021-04-19	1,858	1,870	1,849	1,867	8,100	1,867
2021-04-16	1,842	1,848	1,842	1,842	3,300	1,842
2021-04-15	1,853	1,853	1,835	1,842	9,700	1,842
2021-04-14	1,850	1,850	1,832	1,843	23,500	1,843
2021-04-13	1,864	1,865	1,851	1,855	10,200	1,855
2021-04-12	1,862	1,874	1,832	1,855	35,200	1,855
2021-04-09	1,858	1,870	1,856	1,856	14,800	1,856
2021-04-08	1,882	1,882	1,856	1,858	19,200	1,858
2021-04-07	1,900	1,900	1,866	1,886	21,100	1,886
2021-04-06	1,915	1,920	1,899	1,899	8,800	1,899
2021-04-05	1,914	1,920	1,912	1,915	5,900	1,915
2021-04-02	1,918	1,920	1,905	1,914	5,500	1,914
2021-04-01	1,910	1,913	1,902	1,902	7,300	1,902
2021-03-31	1,934	1,934	1,906	1,906	9,900	1,906
2021-03-30	1,949	1,953	1,910	1,934	14,000	1,934
2021-03-29	1,982	1,990	1,963	1,985	16,900	1,985
2021-03-26	1,992	1,995	1,974	1,982	14,900	1,982
2021-03-25	1,986	1,994	1,982	1,983	8,600	1,983
2021-03-24	1,994	1,995	1,982	1,982	7,700	1,982
2021-03-23	1,992	1,995	1,982	1,982	7,100	1,982
2021-03-22	1,990	1,996	1,979	1,992	13,300	1,992
2021-03-19	1,978	1,984	1,966	1,984	14,800	1,984
2021-03-18	1,979	1,979	1,969	1,978	6,400	1,978
2021-03-17	1,977	1,979	1,968	1,979	5,600	1,979
2021-03-16	1,979	1,979	1,964	1,977	7,900	1,977
2021-03-15	1,963	1,980	1,963	1,980	8,800	1,980
2021-03-12	1,966	1,970	1,961	1,963	7,200	1,963
2021-03-11	1,977	1,977	1,959	1,966	6,900	1,966
2021-03-10	1,965	1,965	1,952	1,961	6,900	1,961
2021-03-09	1,970	1,971	1,958	1,965	8,400	1,965
2021-03-08	1,945	1,967	1,943	1,958	6,700	1,958
2021-03-05	1,936	1,940	1,922	1,940	7,200	1,940
2021-03-04	1,920	1,930	1,917	1,930	4,600	1,930
2021-03-03	1,918	1,937	1,918	1,920	6,900	1,920
2021-03-02	1,930	1,936	1,920	1,930	10,000	1,930
2021-03-01	1,910	1,930	1,910	1,930	5,300	1,930
2021-02-26	1,933	1,933	1,900	1,900	13,200	1,900
2021-02-25	1,923	1,937	1,923	1,933	5,100	1,933
2021-02-24	1,923	1,937	1,913	1,923	7,600	1,923
2021-02-22	1,978	1,980	1,924	1,924	7,600	1,924
2021-02-19	1,949	1,949	1,902	1,904	14,300	1,904
2021-02-18	1,973	1,978	1,922	1,924	11,600	1,924
2021-02-17	1,964	1,986	1,964	1,986	5,600	1,986
2021-02-16	1,982	1,985	1,952	1,960	25,400	1,960
2021-02-15	1,986	1,994	1,983	1,991	5,800	1,991
2021-02-12	1,975	2,000	1,975	1,986	21,000	1,986
2021-02-10	1,962	1,979	1,959	1,976	11,200	1,976
2021-02-09	1,960	1,962	1,950	1,962	8,800	1,962
2021-02-08	1,950	1,968	1,931	1,953	28,600	1,953
2021-02-05	1,919	1,954	1,916	1,942	14,100	1,942
2021-02-04	1,900	1,904	1,895	1,900	13,400	1,900
2021-02-03	1,886	1,911	1,886	1,890	20,800	1,890
2021-02-02	1,897	1,919	1,870	1,890	48,000	1,890
2021-02-01	1,880	1,922	1,875	1,875	23,900	1,875
2021-01-29	1,895	1,896	1,872	1,875	12,900	1,875
2021-01-28	1,872	1,893	1,866	1,891	15,700	1,891
2021-01-27	1,859	1,872	1,856	1,872	6,800	1,872
2021-01-26	1,857	1,862	1,852	1,859	3,100	1,859
2021-01-25	1,855	1,864	1,853	1,857	3,600	1,857
2021-01-22	1,861	1,864	1,850	1,850	5,200	1,850
2021-01-21	1,870	1,870	1,861	1,866	4,700	1,866
2021-01-20	1,859	1,873	1,859	1,866	4,000	1,866
2021-01-19	1,857	1,869	1,857	1,864	2,300	1,864
2021-01-18	1,858	1,868	1,850	1,867	4,900	1,867
2021-01-15	1,871	1,872	1,858	1,858	8,600	1,858
2021-01-14	1,874	1,880	1,873	1,880	3,800	1,880
2021-01-13	1,863	1,874	1,863	1,874	5,400	1,874
2021-01-12	1,875	1,878	1,859	1,863	10,800	1,863
2021-01-08	1,853	1,873	1,853	1,873	12,000	1,873
2021-01-07	1,866	1,877	1,855	1,866	9,200	1,866
2021-01-06	1,850	1,869	1,849	1,866	4,400	1,866
2021-01-05	1,880	1,880	1,851	1,857	5,800	1,857
2021-01-04	1,881	1,882	1,842	1,880	16,400	1,880

分割・併合履歴： [2015-09-28]1株→0.5株