養命酒製造(2540)の株価時系列情報
養命酒製造(2540)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/06/12 | 4,025 | 4,030 | 4,025 | 4,025 | 21,800 |
| 2026/06/11 | 4,025 | 4,025 | 4,025 | 4,025 | 10,000 |
| 2026/06/10 | 4,025 | 4,030 | 4,025 | 4,025 | 14,300 |
| 2026/06/09 | 4,020 | 4,025 | 4,020 | 4,025 | 37,600 |
| 2026/06/08 | 4,020 | 4,025 | 4,020 | 4,020 | 80,400 |
| 2026/06/05 | 4,020 | 4,025 | 4,020 | 4,020 | 39,300 |
| 2026/06/04 | 4,025 | 4,030 | 4,015 | 4,015 | 307,800 |
| 2026/06/03 | 4,020 | 4,030 | 4,020 | 4,030 | 66,000 |
| 2026/06/02 | 4,030 | 4,030 | 4,020 | 4,020 | 91,600 |
| 2026/06/01 | 4,020 | 4,025 | 4,020 | 4,020 | 14,100 |
| 2026/05/29 | 4,025 | 4,025 | 4,020 | 4,020 | 17,000 |
| 2026/05/28 | 4,025 | 4,030 | 4,025 | 4,025 | 24,600 |
| 2026/05/27 | 4,025 | 4,030 | 4,025 | 4,025 | 17,900 |
| 2026/05/26 | 4,025 | 4,030 | 4,025 | 4,025 | 7,400 |
| 2026/05/25 | 4,025 | 4,030 | 4,025 | 4,025 | 13,800 |
| 2026/05/22 | 4,025 | 4,030 | 4,025 | 4,025 | 11,900 |
| 2026/05/21 | 4,025 | 4,030 | 4,025 | 4,025 | 13,200 |
| 2026/05/20 | 4,025 | 4,030 | 4,025 | 4,025 | 13,700 |
| 2026/05/19 | 4,025 | 4,030 | 4,025 | 4,025 | 14,400 |
| 2026/05/18 | 4,025 | 4,030 | 4,025 | 4,025 | 7,700 |
| 2026/05/15 | 4,025 | 4,030 | 4,025 | 4,030 | 50,500 |
| 2026/05/14 | 4,025 | 4,030 | 4,025 | 4,025 | 56,900 |
| 2026/05/13 | 4,020 | 4,025 | 4,020 | 4,020 | 9,700 |
| 2026/05/12 | 4,020 | 4,025 | 4,020 | 4,020 | 9,900 |
| 2026/05/11 | 4,020 | 4,025 | 4,020 | 4,020 | 13,800 |
| 2026/05/08 | 4,020 | 4,025 | 4,020 | 4,020 | 14,300 |
| 2026/05/07 | 4,020 | 4,020 | 4,020 | 4,020 | 50,100 |
| 2026/05/01 | 4,020 | 4,020 | 4,010 | 4,015 | 35,400 |
| 2026/04/30 | 4,020 | 4,020 | 4,020 | 4,020 | 67,600 |
| 2026/04/28 | 4,020 | 4,025 | 4,015 | 4,015 | 343,600 |
| 2026/04/27 | 4,020 | 4,025 | 4,020 | 4,020 | 18,300 |
| 2026/04/24 | 4,020 | 4,020 | 4,020 | 4,020 | 13,100 |
| 2026/04/23 | 4,020 | 4,025 | 4,020 | 4,020 | 18,000 |
| 2026/04/22 | 4,020 | 4,025 | 4,020 | 4,020 | 7,100 |
| 2026/04/21 | 4,020 | 4,025 | 4,020 | 4,020 | 12,500 |
| 2026/04/20 | 4,020 | 4,025 | 4,020 | 4,020 | 13,100 |
| 2026/04/17 | 4,020 | 4,025 | 4,020 | 4,020 | 7,200 |
| 2026/04/16 | 4,025 | 4,025 | 4,020 | 4,020 | 14,900 |
| 2026/04/15 | 4,020 | 4,030 | 4,020 | 4,020 | 18,100 |
| 2026/04/14 | 4,020 | 4,025 | 4,015 | 4,020 | 43,300 |
| 2026/04/13 | 4,015 | 4,025 | 4,015 | 4,020 | 27,000 |
| 2026/04/10 | 4,015 | 4,020 | 4,010 | 4,015 | 28,500 |
| 2026/04/09 | 4,010 | 4,015 | 4,005 | 4,010 | 34,200 |
| 2026/04/08 | 4,005 | 4,020 | 4,005 | 4,010 | 26,500 |
| 2026/04/07 | 4,005 | 4,015 | 4,000 | 4,005 | 44,100 |
| 2026/04/06 | 4,040 | 4,045 | 4,040 | 4,040 | 50,700 |
| 2026/04/03 | 4,045 | 4,050 | 4,045 | 4,045 | 44,700 |
| 2026/03/27 | 4,045 | 4,050 | 4,045 | 4,050 | 33,700 |
| 2026/03/26 | 4,045 | 4,050 | 4,040 | 4,045 | 21,400 |
| 2026/03/25 | 4,045 | 4,050 | 4,040 | 4,045 | 56,300 |
| 2026/03/24 | 4,045 | 4,045 | 4,040 | 4,045 | 57,000 |
| 2026/03/23 | 4,040 | 4,050 | 4,040 | 4,040 | 190,700 |
| 2026/03/19 | 4,040 | 4,045 | 4,040 | 4,040 | 214,900 |
| 2026/03/18 | 4,040 | 4,040 | 4,035 | 4,040 | 57,300 |
| 2026/03/17 | 4,035 | 4,040 | 4,035 | 4,035 | 68,400 |
| 2026/03/16 | 4,040 | 4,040 | 4,035 | 4,040 | 85,200 |
| 2026/03/13 | 4,035 | 4,040 | 4,035 | 4,040 | 29,700 |
| 2026/03/12 | 4,040 | 4,040 | 4,035 | 4,040 | 26,600 |
| 2026/03/11 | 4,040 | 4,045 | 4,035 | 4,040 | 51,100 |
| 2026/03/10 | 4,040 | 4,045 | 4,035 | 4,035 | 37,700 |
| 2026/03/09 | 4,040 | 4,045 | 4,040 | 4,040 | 83,400 |
| 2026/03/06 | 4,040 | 4,045 | 4,040 | 4,040 | 41,400 |
| 2026/03/05 | 4,040 | 4,045 | 4,040 | 4,040 | 66,200 |
| 2026/03/04 | 4,040 | 4,050 | 4,040 | 4,045 | 135,000 |
| 2026/03/03 | 4,040 | 4,050 | 4,040 | 4,045 | 120,400 |
| 2026/03/02 | 4,045 | 4,045 | 4,040 | 4,045 | 198,000 |
| 2026/02/27 | 4,040 | 4,045 | 4,040 | 4,040 | 148,500 |
| 2026/02/26 | 4,050 | 4,050 | 4,040 | 4,040 | 204,200 |
| 2026/02/25 | 4,105 | 4,180 | 4,040 | 4,050 | 411,300 |
| 2026/02/24 | 4,450 | 4,720 | 4,445 | 4,595 | 96,000 |
| 2026/02/20 | 4,400 | 4,510 | 4,375 | 4,480 | 26,800 |
| 2026/02/19 | 4,450 | 4,470 | 4,405 | 4,410 | 19,800 |
| 2026/02/18 | 4,480 | 4,505 | 4,470 | 4,475 | 13,500 |
| 2026/02/17 | 4,500 | 4,535 | 4,490 | 4,490 | 9,100 |
| 2026/02/16 | 4,540 | 4,560 | 4,490 | 4,500 | 26,900 |
| 2026/02/13 | 4,590 | 4,595 | 4,525 | 4,540 | 22,500 |
| 2026/02/12 | 4,515 | 4,590 | 4,460 | 4,590 | 41,800 |
| 2026/02/10 | 4,430 | 4,515 | 4,430 | 4,515 | 39,100 |
| 2026/02/09 | 4,310 | 4,450 | 4,275 | 4,450 | 60,000 |
| 2026/02/06 | 4,360 | 4,430 | 4,305 | 4,335 | 46,800 |
| 2026/02/05 | 4,395 | 4,460 | 4,360 | 4,360 | 49,100 |
| 2026/02/04 | 4,325 | 4,410 | 4,270 | 4,405 | 103,400 |
| 2026/02/03 | 4,210 | 4,340 | 4,160 | 4,290 | 260,900 |
| 2026/02/02 | 4,270 | 4,295 | 4,200 | 4,215 | 45,400 |
| 2026/01/30 | 4,345 | 4,345 | 4,225 | 4,270 | 48,400 |
| 2026/01/29 | 4,260 | 4,365 | 4,220 | 4,305 | 53,700 |
| 2026/01/28 | 4,280 | 4,305 | 4,255 | 4,260 | 28,200 |
| 2026/01/27 | 4,290 | 4,305 | 4,240 | 4,280 | 48,300 |
| 2026/01/26 | 4,305 | 4,325 | 4,270 | 4,310 | 30,000 |
| 2026/01/23 | 4,350 | 4,365 | 4,300 | 4,310 | 19,000 |
| 2026/01/22 | 4,315 | 4,380 | 4,315 | 4,350 | 39,700 |
| 2026/01/21 | 4,345 | 4,345 | 4,290 | 4,300 | 27,000 |
| 2026/01/20 | 4,285 | 4,370 | 4,270 | 4,370 | 27,200 |
| 2026/01/19 | 4,350 | 4,355 | 4,280 | 4,285 | 30,900 |
| 2026/01/16 | 4,400 | 4,400 | 4,245 | 4,340 | 52,000 |
| 2026/01/15 | 4,455 | 4,490 | 4,405 | 4,405 | 25,100 |
| 2026/01/14 | 4,475 | 4,500 | 4,435 | 4,455 | 40,200 |
| 2026/01/13 | 4,445 | 4,510 | 4,430 | 4,475 | 56,600 |
| 2026/01/09 | 4,395 | 4,500 | 4,395 | 4,450 | 40,500 |
| 2026/01/08 | 4,325 | 4,450 | 4,325 | 4,370 | 51,200 |
| 2026/01/07 | 4,450 | 4,540 | 4,325 | 4,330 | 110,100 |
| 2026/01/06 | 4,720 | 4,725 | 4,360 | 4,465 | 260,200 |
| 2026/01/05 | 4,480 | 4,850 | 4,480 | 4,720 | 492,500 |
| 2025/12/30 | 4,990 | 5,500 | 4,915 | 5,480 | 490,500 |
| 2025/12/29 | 4,780 | 4,800 | 4,750 | 4,800 | 22,400 |
| 2025/12/26 | 4,750 | 4,795 | 4,730 | 4,785 | 16,600 |
| 2025/12/25 | 4,755 | 4,760 | 4,670 | 4,750 | 27,100 |
| 2025/12/24 | 4,725 | 4,815 | 4,725 | 4,735 | 18,200 |
| 2025/12/23 | 4,630 | 4,800 | 4,600 | 4,720 | 48,500 |
| 2025/12/22 | 4,445 | 4,645 | 4,445 | 4,635 | 46,600 |
| 2025/12/19 | 4,485 | 4,490 | 4,425 | 4,445 | 14,900 |
| 2025/12/18 | 4,480 | 4,495 | 4,425 | 4,450 | 11,200 |
| 2025/12/17 | 4,535 | 4,555 | 4,465 | 4,480 | 13,300 |
| 2025/12/16 | 4,465 | 4,600 | 4,455 | 4,525 | 21,500 |
| 2025/12/15 | 4,345 | 4,555 | 4,345 | 4,535 | 28,900 |
| 2025/12/12 | 4,350 | 4,415 | 4,340 | 4,345 | 17,400 |
| 2025/12/11 | 4,480 | 4,495 | 4,305 | 4,305 | 36,400 |
| 2025/12/10 | 4,480 | 4,515 | 4,430 | 4,480 | 18,500 |
| 2025/12/09 | 4,445 | 4,540 | 4,445 | 4,500 | 17,800 |
| 2025/12/08 | 4,460 | 4,485 | 4,410 | 4,445 | 11,500 |
| 2025/12/05 | 4,400 | 4,485 | 4,370 | 4,445 | 12,900 |
| 2025/12/04 | 4,340 | 4,450 | 4,330 | 4,430 | 24,100 |
| 2025/12/03 | 4,400 | 4,405 | 4,320 | 4,320 | 21,800 |
| 2025/12/02 | 4,355 | 4,420 | 4,355 | 4,390 | 9,400 |
| 2025/12/01 | 4,420 | 4,435 | 4,330 | 4,390 | 24,300 |
| 2025/11/28 | 4,495 | 4,500 | 4,420 | 4,430 | 8,700 |
| 2025/11/27 | 4,445 | 4,475 | 4,435 | 4,460 | 12,900 |
| 2025/11/26 | 4,425 | 4,475 | 4,400 | 4,415 | 13,200 |
| 2025/11/25 | 4,465 | 4,515 | 4,340 | 4,425 | 36,400 |
| 2025/11/21 | 4,640 | 4,670 | 4,385 | 4,505 | 56,400 |
| 2025/11/20 | 4,655 | 4,675 | 4,615 | 4,660 | 20,600 |
| 2025/11/19 | 4,580 | 4,690 | 4,580 | 4,655 | 25,000 |
| 2025/11/18 | 4,545 | 4,640 | 4,525 | 4,630 | 49,100 |
| 2025/11/17 | 4,560 | 4,600 | 4,520 | 4,575 | 29,900 |
| 2025/11/14 | 4,450 | 4,525 | 4,435 | 4,515 | 31,300 |
| 2025/11/13 | 4,445 | 4,480 | 4,425 | 4,475 | 18,200 |
| 2025/11/12 | 4,390 | 4,445 | 4,365 | 4,440 | 25,100 |
| 2025/11/11 | 4,270 | 4,365 | 4,235 | 4,360 | 36,600 |
| 2025/11/10 | 4,300 | 4,350 | 4,250 | 4,300 | 32,600 |
| 2025/11/07 | 4,270 | 4,300 | 4,195 | 4,250 | 28,200 |
| 2025/11/06 | 4,190 | 4,210 | 4,160 | 4,210 | 21,200 |
| 2025/11/05 | 4,195 | 4,215 | 4,135 | 4,210 | 33,600 |
| 2025/11/04 | 4,160 | 4,255 | 4,080 | 4,195 | 75,100 |
| 2025/10/31 | 4,190 | 4,215 | 4,090 | 4,155 | 59,800 |
| 2025/10/30 | 4,245 | 4,260 | 4,115 | 4,240 | 75,500 |
| 2025/10/29 | 4,390 | 4,395 | 4,285 | 4,290 | 55,600 |
| 2025/10/28 | 4,475 | 4,485 | 4,420 | 4,420 | 55,700 |
| 2025/10/27 | 4,510 | 4,560 | 4,490 | 4,490 | 31,500 |
| 2025/10/24 | 4,545 | 4,595 | 4,490 | 4,510 | 54,600 |
| 2025/10/23 | 4,465 | 4,550 | 4,455 | 4,545 | 82,500 |
| 2025/10/22 | 4,370 | 4,480 | 4,315 | 4,480 | 118,600 |
| 2025/10/21 | 4,255 | 4,310 | 4,240 | 4,300 | 26,300 |
| 2025/10/20 | 4,250 | 4,280 | 4,235 | 4,260 | 45,400 |
| 2025/10/17 | 4,180 | 4,200 | 4,105 | 4,195 | 39,700 |
| 2025/10/16 | 4,120 | 4,205 | 4,115 | 4,185 | 45,400 |
| 2025/10/15 | 4,025 | 4,110 | 4,025 | 4,110 | 33,600 |
| 2025/10/14 | 3,975 | 4,050 | 3,970 | 4,025 | 61,700 |
| 2025/10/10 | 3,975 | 4,050 | 3,950 | 4,020 | 129,500 |
| 2025/10/09 | 4,020 | 4,075 | 3,975 | 4,010 | 89,200 |
| 2025/10/08 | 4,020 | 4,105 | 3,975 | 3,990 | 56,200 |
| 2025/10/07 | 3,985 | 4,020 | 3,980 | 4,020 | 29,500 |
| 2025/10/06 | 4,010 | 4,025 | 3,975 | 4,005 | 48,300 |
| 2025/10/03 | 3,945 | 3,995 | 3,945 | 3,995 | 20,500 |
| 2025/10/02 | 3,915 | 3,950 | 3,890 | 3,950 | 15,100 |
| 2025/10/01 | 3,930 | 3,935 | 3,880 | 3,935 | 30,200 |
| 2025/09/30 | 3,970 | 3,970 | 3,930 | 3,930 | 10,700 |
| 2025/09/29 | 3,980 | 3,980 | 3,925 | 3,955 | 21,200 |
| 2025/09/26 | 3,970 | 3,995 | 3,930 | 3,980 | 41,100 |
| 2025/09/25 | 3,970 | 3,980 | 3,935 | 3,960 | 55,900 |
| 2025/09/24 | 3,955 | 3,965 | 3,930 | 3,955 | 24,900 |
| 2025/09/22 | 3,980 | 4,000 | 3,955 | 3,955 | 18,300 |
| 2025/09/19 | 3,965 | 4,015 | 3,950 | 3,955 | 34,600 |
| 2025/09/18 | 3,970 | 3,985 | 3,945 | 3,965 | 11,100 |
| 2025/09/17 | 3,965 | 3,980 | 3,925 | 3,970 | 11,900 |
| 2025/09/16 | 3,950 | 3,980 | 3,930 | 3,965 | 13,200 |
| 2025/09/12 | 4,005 | 4,005 | 3,925 | 3,930 | 26,600 |
| 2025/09/11 | 3,990 | 4,035 | 3,985 | 4,030 | 53,300 |
| 2025/09/10 | 3,980 | 4,000 | 3,935 | 3,980 | 18,000 |
| 2025/09/09 | 3,960 | 4,030 | 3,935 | 3,980 | 36,600 |
| 2025/09/08 | 3,970 | 4,010 | 3,940 | 3,975 | 20,400 |
| 2025/09/05 | 3,905 | 3,970 | 3,905 | 3,970 | 15,900 |
| 2025/09/04 | 3,935 | 3,950 | 3,900 | 3,900 | 14,000 |
| 2025/09/03 | 3,930 | 3,975 | 3,925 | 3,930 | 13,000 |
| 2025/09/02 | 3,910 | 3,990 | 3,910 | 3,950 | 21,400 |
| 2025/09/01 | 3,955 | 3,990 | 3,895 | 3,915 | 38,900 |
| 2025/08/29 | 3,820 | 3,840 | 3,815 | 3,840 | 17,900 |
| 2025/08/28 | 3,825 | 3,840 | 3,805 | 3,820 | 28,100 |
| 2025/08/27 | 3,870 | 3,875 | 3,795 | 3,825 | 29,700 |
| 2025/08/26 | 3,830 | 3,890 | 3,805 | 3,835 | 33,000 |
| 2025/08/25 | 3,920 | 3,920 | 3,830 | 3,830 | 42,100 |
| 2025/08/22 | 3,875 | 3,955 | 3,875 | 3,930 | 49,600 |
| 2025/08/21 | 3,945 | 3,965 | 3,875 | 3,875 | 32,200 |
| 2025/08/20 | 3,975 | 4,000 | 3,925 | 3,925 | 61,300 |
| 2025/08/19 | 3,905 | 3,985 | 3,905 | 3,975 | 46,600 |
| 2025/08/18 | 3,965 | 3,965 | 3,875 | 3,910 | 67,800 |
| 2025/08/15 | 4,045 | 4,045 | 3,970 | 3,970 | 55,700 |
| 2025/08/14 | 3,995 | 4,060 | 3,985 | 4,045 | 56,100 |
| 2025/08/13 | 3,985 | 4,025 | 3,965 | 4,020 | 48,600 |
| 2025/08/12 | 4,010 | 4,020 | 3,950 | 4,020 | 53,700 |
| 2025/08/08 | 3,950 | 4,045 | 3,950 | 4,040 | 82,900 |