2540 養命酒製造(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,865	1,870	1,860	1,866	8,800	1,866
2023-12-28	1,872	1,875	1,864	1,864	8,400	1,864
2023-12-27	1,860	1,870	1,860	1,868	12,100	1,868
2023-12-26	1,855	1,860	1,853	1,860	9,300	1,860
2023-12-25	1,853	1,858	1,853	1,854	8,900	1,854
2023-12-22	1,850	1,853	1,849	1,852	6,800	1,852
2023-12-21	1,838	1,846	1,836	1,844	11,600	1,844
2023-12-20	1,845	1,848	1,840	1,841	8,800	1,841
2023-12-19	1,840	1,844	1,831	1,842	11,800	1,842
2023-12-18	1,848	1,848	1,827	1,842	13,700	1,842
2023-12-15	1,855	1,858	1,846	1,853	14,000	1,853
2023-12-14	1,860	1,861	1,852	1,854	9,500	1,854
2023-12-13	1,866	1,870	1,857	1,860	21,600	1,860
2023-12-12	1,853	1,860	1,848	1,859	9,800	1,859
2023-12-11	1,852	1,857	1,837	1,853	13,000	1,853
2023-12-08	1,857	1,857	1,834	1,837	21,800	1,837
2023-12-07	1,867	1,867	1,857	1,857	8,000	1,857
2023-12-06	1,868	1,875	1,867	1,871	10,700	1,871
2023-12-05	1,857	1,873	1,852	1,869	13,700	1,869
2023-12-04	1,859	1,860	1,852	1,857	4,800	1,857
2023-12-01	1,874	1,877	1,856	1,859	10,400	1,859
2023-11-30	1,861	1,875	1,856	1,873	13,700	1,873
2023-11-29	1,861	1,868	1,854	1,863	13,800	1,863
2023-11-28	1,865	1,865	1,855	1,862	8,500	1,862
2023-11-27	1,875	1,879	1,850	1,859	28,000	1,859
2023-11-24	1,822	1,840	1,822	1,835	8,700	1,835
2023-11-22	1,826	1,841	1,825	1,836	6,100	1,836
2023-11-21	1,833	1,833	1,824	1,828	6,600	1,828
2023-11-20	1,840	1,845	1,828	1,830	15,500	1,830
2023-11-17	1,843	1,845	1,838	1,838	7,100	1,838
2023-11-16	1,844	1,847	1,838	1,838	10,400	1,838
2023-11-15	1,846	1,850	1,840	1,843	9,800	1,843
2023-11-14	1,852	1,855	1,846	1,846	6,700	1,846
2023-11-13	1,853	1,857	1,845	1,851	5,300	1,851
2023-11-10	1,843	1,853	1,837	1,853	8,700	1,853
2023-11-09	1,837	1,843	1,830	1,842	5,500	1,842
2023-11-08	1,845	1,845	1,831	1,837	9,300	1,837
2023-11-07	1,850	1,854	1,838	1,839	8,900	1,839
2023-11-06	1,850	1,850	1,838	1,846	12,000	1,846
2023-11-02	1,865	1,865	1,840	1,843	9,800	1,843
2023-11-01	1,847	1,862	1,844	1,862	13,600	1,862
2023-10-31	1,842	1,862	1,835	1,862	11,700	1,862
2023-10-30	1,855	1,855	1,834	1,840	7,200	1,840
2023-10-27	1,852	1,859	1,845	1,859	12,000	1,859
2023-10-26	1,841	1,851	1,832	1,850	10,700	1,850
2023-10-25	1,831	1,846	1,824	1,841	13,800	1,841
2023-10-24	1,832	1,834	1,816	1,827	11,000	1,827
2023-10-23	1,840	1,844	1,825	1,825	11,800	1,825
2023-10-20	1,819	1,840	1,819	1,833	8,100	1,833
2023-10-19	1,817	1,836	1,816	1,831	12,700	1,831
2023-10-18	1,827	1,828	1,817	1,820	14,200	1,820
2023-10-17	1,846	1,846	1,823	1,827	10,500	1,827
2023-10-16	1,827	1,828	1,817	1,821	12,000	1,821
2023-10-13	1,844	1,844	1,823	1,828	12,300	1,828
2023-10-12	1,851	1,851	1,836	1,844	11,400	1,844
2023-10-11	1,868	1,868	1,849	1,857	17,200	1,857
2023-10-10	1,846	1,859	1,846	1,859	12,000	1,859
2023-10-06	1,837	1,855	1,837	1,842	10,800	1,842
2023-10-05	1,824	1,839	1,824	1,836	15,800	1,836
2023-10-04	1,834	1,839	1,821	1,823	23,700	1,823
2023-10-03	1,845	1,846	1,832	1,836	17,600	1,836
2023-10-02	1,861	1,864	1,845	1,845	23,700	1,845
2023-09-29	1,861	1,863	1,842	1,845	21,400	1,845
2023-09-28	1,888	1,888	1,852	1,861	52,800	1,861
2023-09-27	1,903	1,906	1,888	1,905	106,800	1,905
2023-09-26	1,893	1,901	1,892	1,901	45,500	1,901
2023-09-25	1,888	1,904	1,888	1,894	45,400	1,894
2023-09-22	1,886	1,894	1,882	1,887	36,700	1,887
2023-09-21	1,891	1,896	1,881	1,882	39,700	1,882
2023-09-20	1,916	1,916	1,888	1,891	47,000	1,891
2023-09-19	1,914	1,915	1,906	1,913	46,500	1,913
2023-09-15	1,914	1,916	1,911	1,913	31,000	1,913
2023-09-14	1,919	1,923	1,910	1,915	24,900	1,915
2023-09-13	1,920	1,921	1,914	1,914	17,700	1,914
2023-09-12	1,911	1,920	1,911	1,920	16,200	1,920
2023-09-11	1,913	1,918	1,901	1,908	24,500	1,908
2023-09-08	1,910	1,920	1,897	1,905	31,400	1,905
2023-09-07	1,924	1,925	1,912	1,915	22,000	1,915
2023-09-06	1,933	1,934	1,923	1,925	17,100	1,925
2023-09-05	1,928	1,934	1,922	1,928	19,500	1,928
2023-09-04	1,922	1,927	1,915	1,927	27,700	1,927
2023-09-01	1,913	1,917	1,905	1,914	19,500	1,914
2023-08-31	1,925	1,925	1,905	1,905	20,600	1,905
2023-08-30	1,924	1,924	1,911	1,916	13,400	1,916
2023-08-29	1,905	1,924	1,905	1,919	10,100	1,919
2023-08-28	1,900	1,913	1,898	1,913	18,300	1,913
2023-08-25	1,886	1,891	1,883	1,883	11,200	1,883
2023-08-24	1,884	1,893	1,882	1,882	8,400	1,882
2023-08-23	1,882	1,895	1,877	1,882	12,300	1,882
2023-08-22	1,884	1,888	1,874	1,883	6,100	1,883
2023-08-21	1,889	1,890	1,867	1,867	15,300	1,867
2023-08-18	1,881	1,883	1,879	1,880	6,100	1,880
2023-08-17	1,896	1,896	1,871	1,882	7,700	1,882
2023-08-16	1,892	1,898	1,886	1,896	5,700	1,896
2023-08-15	1,894	1,896	1,888	1,892	8,200	1,892
2023-08-14	1,899	1,899	1,889	1,894	12,200	1,894
2023-08-10	1,888	1,896	1,884	1,896	8,100	1,896
2023-08-09	1,890	1,892	1,884	1,888	7,000	1,888
2023-08-08	1,877	1,892	1,872	1,892	8,600	1,892
2023-08-07	1,876	1,879	1,872	1,878	7,500	1,878
2023-08-04	1,868	1,877	1,866	1,870	3,800	1,870
2023-08-03	1,872	1,877	1,860	1,860	14,300	1,860
2023-08-02	1,881	1,882	1,871	1,871	7,600	1,871
2023-08-01	1,888	1,895	1,877	1,887	7,100	1,887
2023-07-31	1,892	1,893	1,870	1,875	16,200	1,875
2023-07-28	1,886	1,886	1,869	1,880	13,500	1,880
2023-07-27	1,870	1,875	1,860	1,872	9,400	1,872
2023-07-26	1,868	1,871	1,863	1,870	5,100	1,870
2023-07-25	1,866	1,873	1,865	1,867	5,100	1,867
2023-07-24	1,866	1,880	1,830	1,860	18,500	1,860
2023-07-21	1,869	1,874	1,861	1,861	6,900	1,861
2023-07-20	1,869	1,875	1,862	1,868	9,300	1,868
2023-07-19	1,854	1,869	1,854	1,869	8,300	1,869
2023-07-18	1,842	1,853	1,842	1,850	7,000	1,850
2023-07-14	1,848	1,848	1,840	1,844	3,700	1,844
2023-07-13	1,842	1,847	1,834	1,834	9,300	1,834
2023-07-12	1,851	1,855	1,844	1,844	6,500	1,844
2023-07-11	1,861	1,870	1,850	1,850	8,500	1,850
2023-07-10	1,846	1,872	1,846	1,861	27,100	1,861
2023-07-07	1,860	1,860	1,843	1,844	14,400	1,844
2023-07-06	1,860	1,873	1,851	1,853	10,200	1,853
2023-07-05	1,863	1,864	1,856	1,856	6,400	1,856
2023-07-04	1,872	1,872	1,861	1,862	7,100	1,862
2023-07-03	1,863	1,874	1,862	1,862	5,900	1,862
2023-06-30	1,864	1,874	1,858	1,861	13,500	1,861
2023-06-29	1,867	1,875	1,850	1,875	12,400	1,875
2023-06-28	1,866	1,867	1,851	1,867	14,700	1,867
2023-06-27	1,837	1,860	1,837	1,860	10,300	1,860
2023-06-26	1,839	1,857	1,832	1,837	4,500	1,837
2023-06-23	1,854	1,854	1,830	1,831	12,500	1,831
2023-06-22	1,859	1,868	1,853	1,853	10,500	1,853
2023-06-21	1,850	1,860	1,843	1,855	8,600	1,855
2023-06-20	1,852	1,852	1,841	1,852	5,900	1,852
2023-06-19	1,850	1,855	1,841	1,852	5,300	1,852
2023-06-16	1,862	1,862	1,841	1,844	7,800	1,844
2023-06-15	1,865	1,865	1,842	1,842	12,200	1,842
2023-06-14	1,848	1,856	1,845	1,853	7,000	1,853
2023-06-13	1,836	1,845	1,836	1,842	8,300	1,842
2023-06-12	1,832	1,840	1,832	1,840	6,600	1,840
2023-06-09	1,832	1,832	1,820	1,829	10,600	1,829
2023-06-08	1,820	1,828	1,814	1,818	11,500	1,818
2023-06-07	1,831	1,839	1,821	1,821	9,900	1,821
2023-06-06	1,835	1,837	1,825	1,831	5,300	1,831
2023-06-05	1,840	1,841	1,829	1,838	8,800	1,838
2023-06-02	1,815	1,827	1,811	1,822	6,300	1,822
2023-06-01	1,806	1,817	1,803	1,805	10,900	1,805
2023-05-31	1,813	1,817	1,804	1,805	17,800	1,805
2023-05-30	1,824	1,825	1,811	1,814	12,800	1,814
2023-05-29	1,830	1,833	1,820	1,823	8,300	1,823
2023-05-26	1,838	1,838	1,819	1,819	12,700	1,819
2023-05-25	1,835	1,839	1,830	1,831	7,900	1,831
2023-05-24	1,862	1,862	1,829	1,830	17,300	1,830
2023-05-23	1,859	1,864	1,848	1,855	11,100	1,855
2023-05-22	1,849	1,859	1,849	1,859	6,500	1,859
2023-05-19	1,870	1,870	1,849	1,849	11,400	1,849
2023-05-18	1,871	1,871	1,860	1,865	6,800	1,865
2023-05-17	1,870	1,877	1,865	1,872	6,900	1,872
2023-05-16	1,878	1,880	1,872	1,877	18,700	1,877
2023-05-15	1,888	1,888	1,874	1,878	7,100	1,878
2023-05-12	1,859	1,876	1,855	1,876	10,300	1,876
2023-05-11	1,887	1,887	1,851	1,851	21,600	1,851
2023-05-10	1,913	1,916	1,900	1,900	13,600	1,900
2023-05-09	1,907	1,912	1,902	1,912	9,700	1,912
2023-05-08	1,897	1,909	1,897	1,907	7,100	1,907
2023-05-02	1,907	1,907	1,890	1,892	8,200	1,892
2023-05-01	1,895	1,906	1,892	1,906	10,300	1,906
2023-04-28	1,887	1,897	1,887	1,896	8,100	1,896
2023-04-27	1,881	1,887	1,875	1,882	6,200	1,882
2023-04-26	1,883	1,892	1,876	1,881	5,900	1,881
2023-04-25	1,900	1,905	1,886	1,891	6,600	1,891
2023-04-24	1,883	1,903	1,883	1,900	12,100	1,900
2023-04-21	1,880	1,895	1,880	1,883	10,100	1,883
2023-04-20	1,870	1,884	1,870	1,884	6,200	1,884
2023-04-19	1,870	1,879	1,870	1,879	4,700	1,879
2023-04-18	1,849	1,876	1,849	1,870	9,100	1,870
2023-04-17	1,872	1,872	1,862	1,862	3,800	1,862
2023-04-14	1,876	1,876	1,860	1,860	8,300	1,860
2023-04-13	1,857	1,874	1,857	1,874	5,100	1,874
2023-04-12	1,865	1,879	1,861	1,879	6,600	1,879
2023-04-11	1,849	1,863	1,849	1,863	8,500	1,863
2023-04-10	1,851	1,855	1,833	1,849	6,100	1,849
2023-04-07	1,835	1,848	1,834	1,834	11,100	1,834
2023-04-06	1,861	1,862	1,833	1,833	11,900	1,833
2023-04-05	1,876	1,879	1,852	1,852	9,200	1,852
2023-04-04	1,873	1,880	1,864	1,880	11,400	1,880
2023-04-03	1,863	1,874	1,860	1,874	8,400	1,874
2023-03-31	1,870	1,870	1,858	1,868	5,500	1,868
2023-03-30	1,869	1,869	1,852	1,869	11,200	1,869
2023-03-29	1,876	1,910	1,876	1,910	18,500	1,910
2023-03-28	1,879	1,879	1,866	1,866	6,500	1,866
2023-03-27	1,862	1,879	1,862	1,874	10,100	1,874
2023-03-24	1,864	1,873	1,858	1,863	7,100	1,863
2023-03-23	1,855	1,874	1,855	1,874	5,700	1,874
2023-03-22	1,838	1,856	1,838	1,855	8,500	1,855
2023-03-20	1,835	1,850	1,835	1,837	7,900	1,837
2023-03-17	1,855	1,859	1,845	1,851	5,100	1,851
2023-03-16	1,840	1,854	1,828	1,845	9,400	1,845
2023-03-15	1,841	1,855	1,841	1,845	8,200	1,845
2023-03-14	1,851	1,859	1,833	1,840	15,800	1,840
2023-03-13	1,862	1,875	1,852	1,875	9,300	1,875
2023-03-10	1,899	1,900	1,885	1,887	12,600	1,887
2023-03-09	1,893	1,906	1,892	1,906	9,900	1,906
2023-03-08	1,879	1,903	1,879	1,902	13,200	1,902
2023-03-07	1,884	1,889	1,877	1,889	7,500	1,889
2023-03-06	1,890	1,890	1,878	1,884	7,400	1,884
2023-03-03	1,861	1,894	1,861	1,892	17,400	1,892
2023-03-02	1,875	1,875	1,861	1,861	7,800	1,861
2023-03-01	1,863	1,875	1,863	1,875	8,200	1,875
2023-02-28	1,884	1,885	1,864	1,868	9,400	1,868
2023-02-27	1,879	1,884	1,858	1,881	21,300	1,881
2023-02-24	1,839	1,853	1,837	1,850	9,800	1,850
2023-02-22	1,835	1,840	1,828	1,828	9,100	1,828
2023-02-21	1,830	1,841	1,830	1,837	5,200	1,837
2023-02-20	1,822	1,829	1,818	1,829	13,700	1,829
2023-02-17	1,822	1,837	1,822	1,825	11,700	1,825
2023-02-16	1,850	1,851	1,842	1,845	5,100	1,845
2023-02-15	1,850	1,850	1,846	1,846	6,000	1,846
2023-02-14	1,841	1,849	1,841	1,849	5,400	1,849
2023-02-13	1,835	1,835	1,827	1,835	4,800	1,835
2023-02-10	1,835	1,846	1,830	1,833	5,000	1,833
2023-02-09	1,829	1,842	1,827	1,836	5,400	1,836
2023-02-08	1,825	1,833	1,825	1,829	2,800	1,829
2023-02-07	1,830	1,830	1,823	1,825	3,900	1,825
2023-02-06	1,818	1,827	1,810	1,825	6,500	1,825
2023-02-03	1,814	1,818	1,806	1,808	7,900	1,808
2023-02-02	1,837	1,837	1,812	1,814	8,700	1,814
2023-02-01	1,849	1,864	1,822	1,830	29,100	1,830
2023-01-31	1,823	1,835	1,822	1,835	10,200	1,835
2023-01-30	1,820	1,822	1,815	1,815	8,400	1,815
2023-01-27	1,823	1,823	1,805	1,810	6,100	1,810
2023-01-26	1,814	1,814	1,807	1,812	3,500	1,812
2023-01-25	1,809	1,824	1,809	1,817	7,200	1,817
2023-01-24	1,808	1,820	1,807	1,809	8,400	1,809
2023-01-23	1,808	1,810	1,805	1,808	5,700	1,808
2023-01-20	1,812	1,816	1,802	1,808	5,400	1,808
2023-01-19	1,815	1,815	1,805	1,806	4,700	1,806
2023-01-18	1,801	1,815	1,800	1,815	5,400	1,815
2023-01-17	1,800	1,804	1,797	1,802	4,600	1,802
2023-01-16	1,793	1,804	1,793	1,796	4,800	1,796
2023-01-13	1,791	1,804	1,790	1,790	5,400	1,790
2023-01-12	1,795	1,799	1,791	1,791	4,600	1,791
2023-01-11	1,791	1,792	1,780	1,787	4,500	1,787
2023-01-10	1,808	1,808	1,782	1,782	4,800	1,782
2023-01-06	1,788	1,809	1,785	1,798	3,000	1,798
2023-01-05	1,800	1,804	1,784	1,785	6,900	1,785
2023-01-04	1,816	1,816	1,800	1,809	4,600	1,809

分割・併合履歴： [2015-09-28]1株→0.5株