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 |
|---|---|---|---|---|---|
| 1985/12/28 | 1,000 | 1,000 | 990 | 990 | 44,000 |
| 1985/12/27 | 1,020 | 1,020 | 990 | 992 | 20,000 |
| 1985/12/26 | 982 | 1,030 | 982 | 1,030 | 54,000 |
| 1985/12/25 | 1,040 | 1,040 | 990 | 991 | 73,000 |
| 1985/12/24 | 991 | 1,020 | 980 | 1,020 | 120,000 |
| 1985/12/23 | 990 | 1,050 | 981 | 1,000 | 86,000 |
| 1985/12/21 | 1,020 | 1,020 | 985 | 1,010 | 91,000 |
| 1985/12/20 | 1,030 | 1,030 | 990 | 1,000 | 95,000 |
| 1985/12/19 | 1,070 | 1,070 | 1,040 | 1,040 | 70,000 |
| 1985/12/18 | 1,070 | 1,080 | 1,070 | 1,070 | 66,000 |
| 1985/12/17 | 1,070 | 1,090 | 1,070 | 1,070 | 71,000 |
| 1985/12/16 | 1,090 | 1,090 | 1,060 | 1,060 | 41,000 |
| 1985/12/13 | 1,060 | 1,090 | 1,060 | 1,090 | 65,000 |
| 1985/12/12 | 1,100 | 1,100 | 1,060 | 1,060 | 144,000 |
| 1985/12/11 | 1,100 | 1,130 | 1,100 | 1,100 | 55,000 |
| 1985/12/10 | 1,130 | 1,140 | 1,080 | 1,140 | 98,000 |
| 1985/12/09 | 1,120 | 1,140 | 1,110 | 1,140 | 57,000 |
| 1985/12/07 | 1,120 | 1,120 | 1,100 | 1,100 | 56,000 |
| 1985/12/06 | 1,110 | 1,130 | 1,080 | 1,120 | 167,000 |
| 1985/12/05 | 1,160 | 1,160 | 1,130 | 1,130 | 80,000 |
| 1985/12/04 | 1,190 | 1,190 | 1,140 | 1,170 | 239,000 |
| 1985/12/03 | 1,270 | 1,270 | 1,170 | 1,170 | 1,457,000 |
| 1985/12/02 | 1,190 | 1,230 | 1,170 | 1,230 | 266,000 |
| 1985/11/30 | 1,190 | 1,200 | 1,170 | 1,190 | 92,000 |
| 1985/11/29 | 1,210 | 1,210 | 1,170 | 1,200 | 275,000 |
| 1985/11/28 | 1,240 | 1,260 | 1,220 | 1,230 | 780,000 |
| 1985/11/27 | 1,190 | 1,280 | 1,190 | 1,260 | 2,702,000 |
| 1985/11/26 | 1,130 | 1,160 | 1,090 | 1,110 | 282,000 |
| 1985/11/25 | 1,080 | 1,140 | 1,060 | 1,140 | 365,000 |
| 1985/11/22 | 1,060 | 1,100 | 1,050 | 1,100 | 123,000 |
| 1985/11/21 | 1,110 | 1,110 | 1,060 | 1,080 | 74,000 |
| 1985/11/20 | 1,070 | 1,100 | 1,020 | 1,100 | 116,000 |
| 1985/11/19 | 1,070 | 1,080 | 1,040 | 1,080 | 53,000 |
| 1985/11/18 | 1,130 | 1,130 | 1,090 | 1,090 | 68,000 |
| 1985/11/16 | 1,090 | 1,120 | 1,080 | 1,110 | 107,000 |
| 1985/11/15 | 1,110 | 1,130 | 1,080 | 1,090 | 274,000 |
| 1985/11/14 | 1,110 | 1,140 | 1,100 | 1,120 | 159,000 |
| 1985/11/13 | 1,140 | 1,160 | 1,120 | 1,120 | 191,000 |
| 1985/11/12 | 1,170 | 1,170 | 1,100 | 1,120 | 456,000 |
| 1985/11/11 | 1,220 | 1,220 | 1,160 | 1,160 | 324,000 |
| 1985/11/08 | 1,200 | 1,240 | 1,180 | 1,230 | 1,191,000 |
| 1985/11/07 | 1,200 | 1,250 | 1,190 | 1,200 | 2,578,000 |
| 1985/11/06 | 1,150 | 1,180 | 1,110 | 1,180 | 910,000 |
| 1985/11/05 | 1,130 | 1,190 | 1,120 | 1,140 | 1,004,000 |
| 1985/11/02 | 1,110 | 1,140 | 1,100 | 1,130 | 235,000 |
| 1985/11/01 | 1,120 | 1,120 | 1,090 | 1,100 | 318,000 |
| 1985/10/31 | 1,120 | 1,120 | 1,090 | 1,120 | 258,000 |
| 1985/10/30 | 1,040 | 1,120 | 1,030 | 1,120 | 650,000 |
| 1985/10/29 | 1,070 | 1,070 | 1,030 | 1,030 | 208,000 |
| 1985/10/28 | 1,040 | 1,050 | 1,020 | 1,050 | 110,000 |
| 1985/10/26 | 1,060 | 1,070 | 1,020 | 1,020 | 142,000 |
| 1985/10/25 | 1,050 | 1,080 | 1,040 | 1,070 | 408,000 |
| 1985/10/24 | 1,050 | 1,050 | 1,020 | 1,030 | 226,000 |
| 1985/10/23 | 1,010 | 1,060 | 1,010 | 1,040 | 384,000 |
| 1985/10/22 | 940 | 1,000 | 939 | 1,000 | 485,000 |
| 1985/10/21 | 960 | 970 | 940 | 950 | 64,000 |
| 1985/10/19 | 970 | 980 | 970 | 980 | 29,000 |
| 1985/10/18 | 970 | 975 | 960 | 975 | 146,000 |
| 1985/10/17 | 960 | 968 | 938 | 960 | 252,000 |
| 1985/10/16 | 998 | 998 | 963 | 963 | 141,000 |
| 1985/10/15 | 1,020 | 1,020 | 990 | 1,000 | 177,000 |
| 1985/10/14 | 1,010 | 1,040 | 1,010 | 1,010 | 138,000 |
| 1985/10/11 | 1,030 | 1,040 | 1,000 | 1,000 | 202,000 |
| 1985/10/09 | 1,090 | 1,090 | 1,040 | 1,050 | 226,000 |
| 1985/10/08 | 1,120 | 1,120 | 1,080 | 1,110 | 540,000 |
| 1985/10/07 | 1,170 | 1,180 | 1,120 | 1,160 | 555,000 |
| 1985/10/05 | 1,160 | 1,200 | 1,150 | 1,190 | 1,992,000 |
| 1985/10/04 | 1,130 | 1,170 | 1,110 | 1,140 | 2,508,000 |
| 1985/10/03 | 1,090 | 1,120 | 1,080 | 1,090 | 2,004,000 |
| 1985/10/02 | 1,030 | 1,110 | 1,020 | 1,070 | 1,262,000 |
| 1985/10/01 | 1,010 | 1,040 | 1,000 | 1,030 | 579,000 |
| 1985/09/30 | 1,040 | 1,040 | 990 | 1,000 | 193,000 |
| 1985/09/28 | 1,050 | 1,050 | 1,010 | 1,020 | 236,000 |
| 1985/09/27 | 1,050 | 1,080 | 1,020 | 1,040 | 1,674,000 |
| 1985/09/26 | 1,000 | 1,030 | 990 | 1,030 | 749,000 |
| 1985/09/25 | 999 | 1,010 | 977 | 990 | 390,000 |
| 1985/09/24 | 1,010 | 1,010 | 984 | 995 | 469,000 |
| 1985/09/21 | 980 | 1,040 | 980 | 1,020 | 1,137,000 |
| 1985/09/20 | 979 | 979 | 960 | 970 | 251,000 |
| 1985/09/19 | 950 | 981 | 939 | 970 | 279,000 |
| 1985/09/18 | 968 | 980 | 939 | 960 | 273,000 |
| 1985/09/17 | 982 | 982 | 950 | 968 | 295,000 |
| 1985/09/13 | 980 | 1,020 | 972 | 972 | 3,658,000 |
| 1985/09/12 | 890 | 954 | 885 | 954 | 1,341,000 |
| 1985/09/11 | 903 | 903 | 874 | 874 | 533,000 |
| 1985/09/10 | 899 | 910 | 862 | 910 | 618,000 |
| 1985/09/09 | 959 | 959 | 892 | 905 | 830,000 |
| 1985/09/07 | 908 | 956 | 903 | 952 | 2,504,000 |
| 1985/09/06 | 879 | 913 | 860 | 913 | 3,528,000 |
| 1985/09/05 | 820 | 865 | 815 | 850 | 3,752,000 |
| 1985/09/04 | 795 | 800 | 771 | 800 | 992,000 |
| 1985/09/03 | 800 | 819 | 779 | 785 | 2,042,000 |
| 1985/09/02 | 748 | 793 | 740 | 790 | 886,000 |
| 1985/08/31 | 747 | 750 | 737 | 750 | 130,000 |
| 1985/08/30 | 758 | 758 | 745 | 750 | 721,000 |
| 1985/08/29 | 690 | 728 | 690 | 728 | 648,000 |
| 1985/08/28 | 665 | 685 | 660 | 685 | 143,000 |
| 1985/08/27 | 661 | 670 | 660 | 665 | 31,000 |
| 1985/08/26 | 675 | 677 | 660 | 660 | 52,000 |
| 1985/08/24 | 685 | 685 | 675 | 675 | 30,000 |
| 1985/08/23 | 681 | 692 | 680 | 685 | 86,000 |
| 1985/08/22 | 697 | 720 | 696 | 701 | 115,000 |
| 1985/08/21 | 665 | 677 | 656 | 677 | 28,000 |
| 1985/08/20 | 679 | 679 | 660 | 672 | 26,000 |
| 1985/08/19 | 665 | 680 | 665 | 680 | 11,000 |
| 1985/08/17 | 681 | 681 | 670 | 670 | 7,000 |
| 1985/08/16 | 661 | 686 | 661 | 671 | 41,000 |
| 1985/08/15 | 660 | 660 | 651 | 660 | 50,000 |
| 1985/08/14 | 651 | 665 | 651 | 660 | 13,000 |
| 1985/08/13 | 664 | 675 | 651 | 652 | 28,000 |
| 1985/08/12 | 677 | 687 | 661 | 661 | 13,000 |
| 1985/08/09 | 672 | 677 | 660 | 677 | 16,000 |
| 1985/08/08 | 672 | 678 | 671 | 671 | 21,000 |
| 1985/08/07 | 660 | 670 | 660 | 670 | 15,000 |
| 1985/08/06 | 682 | 682 | 678 | 678 | 11,000 |
| 1985/08/05 | 678 | 692 | 678 | 692 | 23,000 |
| 1985/08/03 | 690 | 690 | 670 | 678 | 18,000 |
| 1985/08/02 | 695 | 700 | 690 | 690 | 60,000 |
| 1985/08/01 | 720 | 720 | 718 | 719 | 24,000 |
| 1985/07/31 | 729 | 730 | 710 | 720 | 121,000 |
| 1985/07/30 | 754 | 769 | 730 | 730 | 512,000 |
| 1985/07/29 | 699 | 750 | 699 | 749 | 325,000 |
| 1985/07/27 | 700 | 700 | 697 | 700 | 26,000 |
| 1985/07/26 | 665 | 708 | 665 | 708 | 136,000 |
| 1985/07/25 | 651 | 660 | 644 | 650 | 70,000 |
| 1985/07/24 | 651 | 670 | 650 | 670 | 48,000 |
| 1985/07/23 | 660 | 660 | 655 | 655 | 43,000 |
| 1985/07/22 | 681 | 681 | 651 | 651 | 25,000 |
| 1985/07/20 | 650 | 670 | 650 | 670 | 27,000 |
| 1985/07/19 | 650 | 657 | 650 | 653 | 57,000 |
| 1985/07/18 | 660 | 660 | 650 | 650 | 73,000 |
| 1985/07/17 | 679 | 685 | 650 | 652 | 77,000 |
| 1985/07/16 | 677 | 686 | 650 | 670 | 152,000 |
| 1985/07/15 | 695 | 695 | 677 | 677 | 142,000 |
| 1985/07/12 | 700 | 720 | 700 | 701 | 139,000 |
| 1985/07/11 | 700 | 710 | 700 | 700 | 198,000 |
| 1985/07/10 | 740 | 740 | 699 | 699 | 91,000 |
| 1985/07/09 | 720 | 741 | 720 | 730 | 176,000 |
| 1985/07/08 | 708 | 731 | 708 | 720 | 245,000 |
| 1985/07/06 | 719 | 735 | 707 | 708 | 263,000 |
| 1985/07/05 | 778 | 779 | 729 | 729 | 650,000 |
| 1985/07/04 | 770 | 784 | 751 | 780 | 1,101,000 |
| 1985/07/03 | 741 | 801 | 735 | 790 | 6,015,000 |
| 1985/07/02 | 627 | 706 | 627 | 701 | 2,708,000 |
| 1985/07/01 | 633 | 634 | 616 | 625 | 217,000 |
| 1985/06/29 | 630 | 635 | 615 | 635 | 254,000 |
| 1985/06/28 | 631 | 647 | 625 | 625 | 862,000 |
| 1985/06/27 | 609 | 632 | 605 | 621 | 800,000 |
| 1985/06/26 | 590 | 625 | 578 | 615 | 724,000 |
| 1985/06/25 | 562 | 595 | 562 | 595 | 77,000 |
| 1985/06/24 | 561 | 570 | 556 | 561 | 24,000 |
| 1985/06/22 | 561 | 563 | 561 | 563 | 13,000 |
| 1985/06/21 | 571 | 579 | 571 | 571 | 53,000 |
| 1985/06/20 | 552 | 590 | 552 | 590 | 120,000 |
| 1985/06/19 | 556 | 556 | 545 | 555 | 79,000 |
| 1985/06/18 | 550 | 550 | 540 | 541 | 60,000 |
| 1985/06/17 | 555 | 560 | 555 | 560 | 13,000 |
| 1985/06/15 | 566 | 566 | 565 | 565 | 12,000 |
| 1985/06/14 | 552 | 564 | 550 | 561 | 55,000 |
| 1985/06/13 | 555 | 555 | 550 | 550 | 32,000 |
| 1985/06/12 | 541 | 550 | 540 | 545 | 102,000 |
| 1985/06/11 | 555 | 555 | 540 | 540 | 96,000 |
| 1985/06/10 | 565 | 565 | 555 | 555 | 37,000 |
| 1985/06/07 | 562 | 565 | 551 | 560 | 60,000 |
| 1985/06/06 | 565 | 566 | 558 | 560 | 50,000 |
| 1985/06/05 | 560 | 571 | 560 | 566 | 40,000 |
| 1985/06/04 | 571 | 571 | 565 | 565 | 36,000 |
| 1985/06/03 | 590 | 590 | 589 | 589 | 28,000 |
| 1985/06/01 | 593 | 599 | 586 | 590 | 49,000 |
| 1985/05/31 | 608 | 610 | 590 | 599 | 167,000 |
| 1985/05/30 | 585 | 620 | 581 | 610 | 580,000 |
| 1985/05/29 | 584 | 585 | 570 | 584 | 192,000 |
| 1985/05/28 | 560 | 586 | 560 | 585 | 175,000 |
| 1985/05/27 | 550 | 560 | 549 | 551 | 43,000 |
| 1985/05/25 | 550 | 558 | 545 | 545 | 35,000 |
| 1985/05/24 | 540 | 542 | 540 | 540 | 38,000 |
| 1985/05/23 | 540 | 540 | 540 | 540 | 7,000 |
| 1985/05/22 | 545 | 550 | 540 | 550 | 33,000 |
| 1985/05/21 | 539 | 550 | 535 | 550 | 56,000 |
| 1985/05/20 | 545 | 550 | 538 | 538 | 23,000 |
| 1985/05/18 | 547 | 550 | 545 | 545 | 19,000 |
| 1985/05/17 | 558 | 558 | 547 | 547 | 17,000 |
| 1985/05/16 | 542 | 560 | 540 | 560 | 34,000 |
| 1985/05/15 | 542 | 545 | 542 | 542 | 20,000 |
| 1985/05/14 | 542 | 543 | 540 | 541 | 26,000 |
| 1985/05/13 | 544 | 544 | 542 | 542 | 9,000 |
| 1985/05/10 | 541 | 542 | 541 | 542 | 6,000 |
| 1985/05/09 | 545 | 545 | 540 | 541 | 7,000 |
| 1985/05/08 | 544 | 545 | 544 | 545 | 8,000 |
| 1985/05/07 | 555 | 555 | 541 | 544 | 17,000 |
| 1985/05/04 | 545 | 555 | 545 | 545 | 14,000 |
| 1985/05/02 | 550 | 555 | 546 | 551 | 15,000 |
| 1985/05/01 | 550 | 559 | 541 | 559 | 50,000 |
| 1985/04/30 | 545 | 546 | 531 | 546 | 95,000 |
| 1985/04/27 | 531 | 536 | 530 | 530 | 103,000 |
| 1985/04/26 | 526 | 533 | 525 | 527 | 103,000 |
| 1985/04/25 | 533 | 535 | 525 | 525 | 99,000 |
| 1985/04/24 | 533 | 540 | 530 | 530 | 58,000 |
| 1985/04/23 | 534 | 535 | 530 | 530 | 36,000 |
| 1985/04/22 | 546 | 546 | 538 | 538 | 22,000 |
| 1985/04/20 | 538 | 540 | 538 | 540 | 27,000 |
| 1985/04/19 | 526 | 540 | 525 | 538 | 79,000 |
| 1985/04/18 | 556 | 560 | 520 | 520 | 83,000 |
| 1985/04/17 | 549 | 555 | 540 | 550 | 91,000 |
| 1985/04/16 | 580 | 585 | 546 | 546 | 48,000 |
| 1985/04/15 | 600 | 600 | 585 | 585 | 131,000 |
| 1985/04/12 | 580 | 599 | 577 | 599 | 206,000 |
| 1985/04/11 | 566 | 580 | 565 | 575 | 74,000 |
| 1985/04/10 | 559 | 566 | 558 | 566 | 49,000 |
| 1985/04/09 | 563 | 569 | 556 | 556 | 61,000 |
| 1985/04/08 | 548 | 560 | 548 | 555 | 42,000 |
| 1985/04/06 | 539 | 545 | 535 | 545 | 6,000 |
| 1985/04/05 | 533 | 539 | 531 | 539 | 25,000 |
| 1985/04/04 | 540 | 540 | 530 | 530 | 36,000 |
| 1985/04/03 | 525 | 539 | 525 | 525 | 28,000 |
| 1985/04/02 | 554 | 560 | 550 | 551 | 24,000 |
| 1985/04/01 | 529 | 560 | 529 | 558 | 40,000 |
| 1985/03/30 | 529 | 530 | 525 | 525 | 19,000 |
| 1985/03/29 | 537 | 545 | 530 | 530 | 26,000 |
| 1985/03/28 | 540 | 550 | 537 | 537 | 43,000 |
| 1985/03/27 | 514 | 520 | 510 | 511 | 68,000 |
| 1985/03/26 | 511 | 515 | 510 | 510 | 76,000 |
| 1985/03/25 | 520 | 520 | 513 | 513 | 46,000 |
| 1985/03/23 | 515 | 520 | 510 | 511 | 43,000 |
| 1985/03/22 | 525 | 527 | 515 | 520 | 25,000 |
| 1985/03/20 | 525 | 530 | 520 | 530 | 41,000 |
| 1985/03/19 | 525 | 530 | 522 | 525 | 36,000 |
| 1985/03/18 | 530 | 536 | 529 | 529 | 78,000 |
| 1985/03/16 | 532 | 532 | 530 | 530 | 18,000 |
| 1985/03/15 | 542 | 545 | 530 | 532 | 74,000 |
| 1985/03/14 | 540 | 545 | 540 | 540 | 43,000 |
| 1985/03/13 | 547 | 547 | 541 | 541 | 30,000 |
| 1985/03/12 | 542 | 545 | 541 | 543 | 33,000 |
| 1985/03/11 | 547 | 548 | 546 | 547 | 7,000 |
| 1985/03/08 | 550 | 550 | 546 | 546 | 11,000 |
| 1985/03/07 | 566 | 566 | 546 | 546 | 42,000 |
| 1985/03/06 | 554 | 560 | 550 | 560 | 68,000 |
| 1985/03/04 | 570 | 576 | 570 | 573 | 39,000 |
| 1985/03/02 | 579 | 579 | 579 | 579 | 51,000 |
| 1985/03/01 | 542 | 564 | 540 | 552 | 58,000 |
| 1985/02/28 | 550 | 550 | 541 | 541 | 44,000 |
| 1985/02/27 | 532 | 540 | 530 | 540 | 77,000 |
| 1985/02/26 | 539 | 548 | 531 | 531 | 95,000 |
| 1985/02/25 | 542 | 542 | 540 | 540 | 49,000 |
| 1985/02/23 | 545 | 547 | 540 | 540 | 77,000 |
| 1985/02/22 | 560 | 560 | 547 | 547 | 20,000 |
| 1985/02/21 | 547 | 560 | 546 | 560 | 54,000 |
| 1985/02/20 | 554 | 555 | 550 | 552 | 45,000 |
| 1985/02/19 | 555 | 560 | 555 | 555 | 28,000 |
| 1985/02/18 | 560 | 560 | 550 | 560 | 66,000 |
| 1985/02/16 | 556 | 556 | 552 | 552 | 20,000 |
| 1985/02/15 | 552 | 560 | 551 | 553 | 64,000 |
| 1985/02/14 | 551 | 560 | 551 | 551 | 60,000 |
| 1985/02/13 | 555 | 564 | 550 | 550 | 88,000 |
| 1985/02/12 | 575 | 580 | 561 | 565 | 47,000 |
| 1985/02/08 | 578 | 578 | 560 | 566 | 93,000 |
| 1985/02/07 | 576 | 584 | 565 | 579 | 65,000 |
| 1985/02/06 | 566 | 585 | 565 | 575 | 74,000 |
| 1985/02/05 | 590 | 590 | 565 | 565 | 92,000 |
| 1985/02/04 | 587 | 590 | 580 | 580 | 43,000 |
| 1985/02/02 | 597 | 607 | 590 | 607 | 52,000 |
| 1985/02/01 | 609 | 622 | 600 | 607 | 126,000 |
| 1985/01/31 | 627 | 628 | 600 | 618 | 172,000 |
| 1985/01/30 | 600 | 630 | 582 | 630 | 197,000 |
| 1985/01/29 | 575 | 582 | 570 | 582 | 211,000 |
| 1985/01/28 | 581 | 584 | 571 | 580 | 153,000 |
| 1985/01/26 | 604 | 604 | 570 | 579 | 94,000 |
| 1985/01/25 | 607 | 610 | 585 | 605 | 196,000 |
| 1985/01/24 | 622 | 630 | 595 | 617 | 287,000 |
| 1985/01/23 | 648 | 648 | 628 | 628 | 331,000 |
| 1985/01/22 | 621 | 649 | 620 | 649 | 424,000 |
| 1985/01/21 | 656 | 665 | 622 | 636 | 410,000 |
| 1985/01/19 | 680 | 680 | 651 | 675 | 2,183,000 |
| 1985/01/18 | 590 | 669 | 585 | 669 | 3,040,000 |
| 1985/01/17 | 550 | 571 | 545 | 569 | 319,000 |
| 1985/01/16 | 545 | 550 | 545 | 545 | 86,000 |
| 1985/01/14 | 540 | 545 | 535 | 545 | 25,000 |
| 1985/01/11 | 545 | 545 | 530 | 535 | 57,000 |
| 1985/01/10 | 522 | 546 | 522 | 546 | 110,000 |
| 1985/01/09 | 528 | 535 | 520 | 530 | 39,000 |
| 1985/01/08 | 516 | 550 | 516 | 535 | 79,000 |
| 1985/01/07 | 525 | 525 | 515 | 519 | 42,000 |
| 1985/01/05 | 534 | 535 | 526 | 526 | 17,000 |
| 1985/01/04 | 535 | 535 | 530 | 535 | 19,000 |