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 |
|---|---|---|---|---|---|
| 1996/12/30 | 870 | 888 | 870 | 888 | 4,000 |
| 1996/12/27 | 880 | 890 | 870 | 890 | 16,000 |
| 1996/12/26 | 876 | 876 | 850 | 860 | 24,000 |
| 1996/12/25 | 876 | 876 | 876 | 876 | 34,000 |
| 1996/12/24 | 880 | 880 | 876 | 876 | 26,000 |
| 1996/12/20 | 890 | 894 | 880 | 881 | 50,000 |
| 1996/12/19 | 900 | 900 | 895 | 895 | 27,000 |
| 1996/12/18 | 902 | 902 | 898 | 900 | 49,000 |
| 1996/12/17 | 902 | 903 | 898 | 902 | 12,000 |
| 1996/12/16 | 900 | 902 | 900 | 902 | 8,000 |
| 1996/12/13 | 910 | 910 | 910 | 910 | 24,000 |
| 1996/12/12 | 915 | 919 | 915 | 915 | 20,000 |
| 1996/12/11 | 916 | 920 | 916 | 920 | 13,000 |
| 1996/12/10 | 920 | 920 | 915 | 915 | 15,000 |
| 1996/12/09 | 914 | 914 | 912 | 912 | 26,000 |
| 1996/12/06 | 912 | 920 | 912 | 915 | 21,000 |
| 1996/12/05 | 915 | 915 | 911 | 913 | 12,000 |
| 1996/12/04 | 916 | 916 | 910 | 915 | 6,000 |
| 1996/12/03 | 911 | 920 | 910 | 915 | 13,000 |
| 1996/12/02 | 911 | 911 | 911 | 911 | 11,000 |
| 1996/11/29 | 911 | 917 | 911 | 911 | 18,000 |
| 1996/11/28 | 911 | 912 | 911 | 912 | 15,000 |
| 1996/11/27 | 920 | 920 | 911 | 911 | 21,000 |
| 1996/11/26 | 925 | 927 | 925 | 925 | 7,000 |
| 1996/11/25 | 912 | 918 | 911 | 918 | 17,000 |
| 1996/11/22 | 915 | 920 | 911 | 911 | 28,000 |
| 1996/11/21 | 926 | 928 | 922 | 922 | 20,000 |
| 1996/11/20 | 920 | 929 | 920 | 925 | 25,000 |
| 1996/11/19 | 912 | 920 | 911 | 920 | 7,000 |
| 1996/11/18 | 912 | 930 | 912 | 930 | 15,000 |
| 1996/11/15 | 920 | 920 | 910 | 920 | 36,000 |
| 1996/11/14 | 930 | 930 | 920 | 921 | 65,000 |
| 1996/11/13 | 914 | 920 | 914 | 915 | 109,000 |
| 1996/11/12 | 925 | 925 | 912 | 915 | 39,000 |
| 1996/11/11 | 930 | 930 | 928 | 928 | 19,000 |
| 1996/11/08 | 920 | 935 | 920 | 930 | 68,000 |
| 1996/11/07 | 940 | 940 | 935 | 935 | 24,000 |
| 1996/11/06 | 944 | 944 | 930 | 941 | 19,000 |
| 1996/11/05 | 950 | 950 | 949 | 949 | 5,000 |
| 1996/11/01 | 940 | 940 | 940 | 940 | 8,000 |
| 1996/10/31 | 925 | 930 | 925 | 930 | 3,000 |
| 1996/10/30 | 920 | 921 | 920 | 920 | 13,000 |
| 1996/10/29 | 914 | 930 | 914 | 930 | 11,000 |
| 1996/10/28 | 910 | 915 | 910 | 915 | 6,000 |
| 1996/10/25 | 940 | 940 | 920 | 920 | 17,000 |
| 1996/10/24 | 941 | 941 | 940 | 940 | 10,000 |
| 1996/10/23 | 952 | 952 | 942 | 942 | 6,000 |
| 1996/10/22 | 941 | 943 | 941 | 942 | 13,000 |
| 1996/10/21 | 985 | 985 | 960 | 960 | 6,000 |
| 1996/10/18 | 950 | 955 | 941 | 950 | 13,000 |
| 1996/10/17 | 950 | 950 | 940 | 940 | 10,000 |
| 1996/10/16 | 940 | 942 | 940 | 940 | 14,000 |
| 1996/10/15 | 936 | 940 | 935 | 940 | 9,000 |
| 1996/10/14 | 950 | 950 | 935 | 935 | 152,000 |
| 1996/10/11 | 950 | 950 | 941 | 950 | 38,000 |
| 1996/10/09 | 951 | 960 | 951 | 951 | 13,000 |
| 1996/10/08 | 967 | 967 | 950 | 951 | 7,000 |
| 1996/10/07 | 979 | 979 | 970 | 970 | 4,000 |
| 1996/10/04 | 975 | 975 | 975 | 975 | 7,000 |
| 1996/10/03 | 971 | 980 | 970 | 980 | 13,000 |
| 1996/10/02 | 980 | 980 | 970 | 970 | 12,000 |
| 1996/10/01 | 975 | 980 | 960 | 980 | 8,000 |
| 1996/09/30 | 979 | 980 | 979 | 980 | 7,000 |
| 1996/09/27 | 980 | 985 | 975 | 985 | 7,000 |
| 1996/09/26 | 971 | 980 | 971 | 980 | 2,000 |
| 1996/09/25 | 970 | 970 | 965 | 970 | 23,000 |
| 1996/09/24 | 970 | 970 | 970 | 970 | 18,000 |
| 1996/09/20 | 970 | 970 | 970 | 970 | 10,000 |
| 1996/09/19 | 981 | 981 | 975 | 980 | 25,000 |
| 1996/09/18 | 990 | 990 | 981 | 981 | 15,000 |
| 1996/09/17 | 962 | 970 | 962 | 970 | 3,000 |
| 1996/09/13 | 959 | 960 | 950 | 955 | 18,000 |
| 1996/09/12 | 960 | 960 | 960 | 960 | 8,000 |
| 1996/09/11 | 950 | 963 | 950 | 960 | 19,000 |
| 1996/09/10 | 951 | 960 | 951 | 960 | 5,000 |
| 1996/09/06 | 960 | 960 | 950 | 950 | 23,000 |
| 1996/09/05 | 971 | 971 | 960 | 965 | 19,000 |
| 1996/09/04 | 960 | 961 | 960 | 961 | 7,000 |
| 1996/09/03 | 970 | 970 | 951 | 960 | 6,000 |
| 1996/09/02 | 980 | 980 | 980 | 980 | 5,000 |
| 1996/08/30 | 990 | 999 | 987 | 987 | 12,000 |
| 1996/08/29 | 993 | 1,000 | 991 | 991 | 31,000 |
| 1996/08/28 | 995 | 995 | 992 | 992 | 14,000 |
| 1996/08/27 | 995 | 1,000 | 995 | 1,000 | 13,000 |
| 1996/08/26 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 |
| 1996/08/23 | 1,000 | 1,000 | 1,000 | 1,000 | 10,000 |
| 1996/08/22 | 996 | 1,000 | 996 | 1,000 | 47,000 |
| 1996/08/21 | 990 | 990 | 983 | 990 | 32,000 |
| 1996/08/20 | 971 | 983 | 971 | 983 | 9,000 |
| 1996/08/19 | 971 | 983 | 970 | 983 | 14,000 |
| 1996/08/16 | 966 | 971 | 966 | 971 | 6,000 |
| 1996/08/15 | 978 | 978 | 964 | 964 | 4,000 |
| 1996/08/14 | 963 | 963 | 963 | 963 | 5,000 |
| 1996/08/13 | 961 | 967 | 961 | 962 | 9,000 |
| 1996/08/12 | 970 | 970 | 960 | 960 | 19,000 |
| 1996/08/09 | 975 | 978 | 975 | 977 | 59,000 |
| 1996/08/08 | 964 | 974 | 964 | 974 | 30,000 |
| 1996/08/07 | 964 | 964 | 962 | 964 | 30,000 |
| 1996/08/06 | 965 | 965 | 961 | 961 | 45,000 |
| 1996/08/05 | 962 | 972 | 961 | 967 | 17,000 |
| 1996/08/02 | 961 | 962 | 961 | 961 | 7,000 |
| 1996/08/01 | 952 | 953 | 949 | 950 | 41,000 |
| 1996/07/31 | 980 | 980 | 950 | 951 | 24,000 |
| 1996/07/30 | 1,000 | 1,000 | 980 | 980 | 24,000 |
| 1996/07/29 | 1,010 | 1,010 | 1,000 | 1,000 | 8,000 |
| 1996/07/26 | 1,030 | 1,030 | 1,000 | 1,010 | 33,000 |
| 1996/07/25 | 1,010 | 1,010 | 1,010 | 1,010 | 4,000 |
| 1996/07/24 | 1,010 | 1,010 | 1,000 | 1,010 | 76,000 |
| 1996/07/23 | 1,010 | 1,010 | 1,010 | 1,010 | 14,000 |
| 1996/07/22 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 1996/07/19 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 1996/07/18 | 1,010 | 1,030 | 1,010 | 1,030 | 18,000 |
| 1996/07/17 | 1,010 | 1,030 | 1,000 | 1,000 | 8,000 |
| 1996/07/16 | 1,020 | 1,020 | 1,000 | 1,010 | 6,000 |
| 1996/07/15 | 1,020 | 1,030 | 1,020 | 1,030 | 7,000 |
| 1996/07/12 | 1,040 | 1,040 | 1,020 | 1,020 | 12,000 |
| 1996/07/11 | 1,040 | 1,040 | 1,040 | 1,040 | 23,000 |
| 1996/07/10 | 1,030 | 1,030 | 1,030 | 1,030 | 8,000 |
| 1996/07/09 | 1,030 | 1,030 | 1,020 | 1,030 | 10,000 |
| 1996/07/08 | 1,030 | 1,040 | 1,020 | 1,040 | 27,000 |
| 1996/07/05 | 1,050 | 1,050 | 1,040 | 1,040 | 52,000 |
| 1996/07/04 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1996/07/03 | 1,060 | 1,060 | 1,060 | 1,060 | 9,000 |
| 1996/07/02 | 1,060 | 1,060 | 1,060 | 1,060 | 8,000 |
| 1996/07/01 | 1,050 | 1,050 | 1,050 | 1,050 | 8,000 |
| 1996/06/28 | 1,060 | 1,060 | 1,050 | 1,050 | 7,000 |
| 1996/06/27 | 1,050 | 1,060 | 1,050 | 1,050 | 18,000 |
| 1996/06/26 | 1,050 | 1,080 | 1,050 | 1,070 | 31,000 |
| 1996/06/25 | 1,050 | 1,050 | 1,050 | 1,050 | 24,000 |
| 1996/06/24 | 1,050 | 1,050 | 1,050 | 1,050 | 12,000 |
| 1996/06/21 | 1,050 | 1,050 | 1,040 | 1,040 | 21,000 |
| 1996/06/20 | 1,050 | 1,070 | 1,040 | 1,040 | 20,000 |
| 1996/06/19 | 1,070 | 1,070 | 1,050 | 1,050 | 17,000 |
| 1996/06/18 | 1,070 | 1,090 | 1,060 | 1,070 | 17,000 |
| 1996/06/17 | 1,080 | 1,080 | 1,040 | 1,040 | 17,000 |
| 1996/06/14 | 1,110 | 1,120 | 1,060 | 1,060 | 35,000 |
| 1996/06/13 | 1,070 | 1,100 | 1,070 | 1,070 | 26,000 |
| 1996/06/12 | 1,060 | 1,070 | 1,060 | 1,070 | 6,000 |
| 1996/06/11 | 1,050 | 1,050 | 1,040 | 1,040 | 22,000 |
| 1996/06/10 | 1,040 | 1,040 | 1,030 | 1,040 | 12,000 |
| 1996/06/07 | 1,040 | 1,040 | 1,030 | 1,030 | 38,000 |
| 1996/06/06 | 1,040 | 1,040 | 1,030 | 1,030 | 17,000 |
| 1996/06/05 | 1,050 | 1,050 | 1,030 | 1,030 | 15,000 |
| 1996/06/04 | 1,030 | 1,050 | 1,030 | 1,030 | 30,000 |
| 1996/06/03 | 1,060 | 1,060 | 1,030 | 1,030 | 53,000 |
| 1996/05/31 | 1,070 | 1,070 | 1,060 | 1,060 | 26,000 |
| 1996/05/30 | 1,070 | 1,080 | 1,070 | 1,080 | 20,000 |
| 1996/05/29 | 1,080 | 1,090 | 1,050 | 1,090 | 49,000 |
| 1996/05/28 | 1,110 | 1,110 | 1,080 | 1,090 | 58,000 |
| 1996/05/27 | 1,100 | 1,120 | 1,090 | 1,100 | 33,000 |
| 1996/05/24 | 1,100 | 1,120 | 1,100 | 1,100 | 35,000 |
| 1996/05/23 | 1,140 | 1,150 | 1,090 | 1,090 | 48,000 |
| 1996/05/22 | 1,140 | 1,140 | 1,110 | 1,130 | 60,000 |
| 1996/05/21 | 1,150 | 1,150 | 1,130 | 1,130 | 37,000 |
| 1996/05/20 | 1,160 | 1,180 | 1,130 | 1,130 | 89,000 |
| 1996/05/17 | 1,230 | 1,230 | 1,160 | 1,160 | 195,000 |
| 1996/05/16 | 1,190 | 1,240 | 1,180 | 1,230 | 764,000 |
| 1996/05/15 | 1,150 | 1,180 | 1,140 | 1,170 | 184,000 |
| 1996/05/14 | 1,160 | 1,170 | 1,130 | 1,140 | 157,000 |
| 1996/05/13 | 1,210 | 1,230 | 1,140 | 1,140 | 658,000 |
| 1996/05/10 | 1,060 | 1,200 | 1,060 | 1,180 | 1,112,000 |
| 1996/05/09 | 1,060 | 1,060 | 1,040 | 1,060 | 58,000 |
| 1996/05/08 | 1,050 | 1,050 | 1,050 | 1,050 | 13,000 |
| 1996/05/07 | 1,040 | 1,070 | 1,040 | 1,060 | 51,000 |
| 1996/05/02 | 1,050 | 1,050 | 1,030 | 1,050 | 36,000 |
| 1996/05/01 | 1,030 | 1,040 | 1,030 | 1,030 | 12,000 |
| 1996/04/30 | 1,030 | 1,050 | 1,030 | 1,030 | 28,000 |
| 1996/04/26 | 1,070 | 1,070 | 1,040 | 1,050 | 119,000 |
| 1996/04/25 | 1,020 | 1,090 | 1,020 | 1,080 | 511,000 |
| 1996/04/24 | 1,020 | 1,020 | 1,000 | 1,000 | 16,000 |
| 1996/04/23 | 1,010 | 1,020 | 1,000 | 1,000 | 47,000 |
| 1996/04/22 | 1,010 | 1,010 | 996 | 1,000 | 27,000 |
| 1996/04/19 | 1,010 | 1,010 | 1,000 | 1,010 | 19,000 |
| 1996/04/18 | 1,010 | 1,010 | 1,000 | 1,000 | 12,000 |
| 1996/04/17 | 1,010 | 1,030 | 1,000 | 1,010 | 73,000 |
| 1996/04/16 | 1,040 | 1,050 | 1,010 | 1,010 | 53,000 |
| 1996/04/15 | 1,050 | 1,060 | 1,040 | 1,040 | 60,000 |
| 1996/04/12 | 1,000 | 1,060 | 1,000 | 1,060 | 184,000 |
| 1996/04/11 | 990 | 1,000 | 990 | 990 | 23,000 |
| 1996/04/10 | 990 | 1,000 | 990 | 990 | 31,000 |
| 1996/04/09 | 985 | 991 | 985 | 986 | 20,000 |
| 1996/04/08 | 997 | 1,000 | 985 | 985 | 19,000 |
| 1996/04/05 | 990 | 990 | 980 | 990 | 26,000 |
| 1996/04/04 | 995 | 995 | 975 | 975 | 28,000 |
| 1996/04/03 | 1,000 | 1,000 | 985 | 985 | 20,000 |
| 1996/04/02 | 1,010 | 1,010 | 1,000 | 1,000 | 34,000 |
| 1996/04/01 | 976 | 1,000 | 976 | 1,000 | 30,000 |
| 1996/03/29 | 970 | 975 | 970 | 975 | 7,000 |
| 1996/03/28 | 969 | 975 | 969 | 970 | 10,000 |
| 1996/03/27 | 970 | 970 | 969 | 969 | 11,000 |
| 1996/03/26 | 975 | 975 | 960 | 970 | 25,000 |
| 1996/03/25 | 980 | 980 | 975 | 975 | 44,000 |
| 1996/03/22 | 970 | 970 | 963 | 970 | 30,000 |
| 1996/03/21 | 935 | 970 | 930 | 970 | 69,000 |
| 1996/03/19 | 915 | 935 | 915 | 935 | 25,000 |
| 1996/03/18 | 913 | 913 | 910 | 910 | 63,000 |
| 1996/03/15 | 915 | 915 | 906 | 913 | 41,000 |
| 1996/03/14 | 915 | 915 | 915 | 915 | 4,000 |
| 1996/03/13 | 914 | 916 | 910 | 916 | 39,000 |
| 1996/03/12 | 920 | 922 | 920 | 920 | 13,000 |
| 1996/03/11 | 925 | 925 | 910 | 913 | 109,000 |
| 1996/03/08 | 938 | 938 | 924 | 925 | 49,000 |
| 1996/03/07 | 950 | 950 | 935 | 938 | 38,000 |
| 1996/03/06 | 958 | 961 | 939 | 960 | 71,000 |
| 1996/03/05 | 968 | 970 | 968 | 968 | 15,000 |
| 1996/03/04 | 965 | 970 | 965 | 965 | 17,000 |
| 1996/03/01 | 965 | 980 | 965 | 968 | 14,000 |
| 1996/02/29 | 980 | 988 | 980 | 980 | 13,000 |
| 1996/02/28 | 970 | 990 | 965 | 980 | 25,000 |
| 1996/02/27 | 990 | 990 | 961 | 961 | 27,000 |
| 1996/02/26 | 999 | 1,000 | 990 | 1,000 | 23,000 |
| 1996/02/23 | 1,010 | 1,010 | 1,000 | 1,010 | 11,000 |
| 1996/02/22 | 990 | 1,000 | 990 | 990 | 28,000 |
| 1996/02/21 | 996 | 1,000 | 990 | 991 | 31,000 |
| 1996/02/20 | 1,010 | 1,010 | 995 | 996 | 24,000 |
| 1996/02/19 | 1,020 | 1,030 | 1,010 | 1,010 | 16,000 |
| 1996/02/16 | 1,000 | 1,010 | 995 | 1,010 | 54,000 |
| 1996/02/15 | 1,030 | 1,040 | 1,000 | 1,000 | 29,000 |
| 1996/02/14 | 1,020 | 1,040 | 1,020 | 1,030 | 34,000 |
| 1996/02/13 | 1,040 | 1,060 | 1,010 | 1,030 | 94,000 |
| 1996/02/09 | 1,020 | 1,090 | 1,020 | 1,040 | 451,000 |
| 1996/02/08 | 1,000 | 1,020 | 993 | 1,000 | 72,000 |
| 1996/02/07 | 1,030 | 1,030 | 990 | 990 | 130,000 |
| 1996/02/06 | 1,060 | 1,080 | 1,010 | 1,010 | 466,000 |
| 1996/02/05 | 948 | 1,040 | 941 | 1,040 | 412,000 |
| 1996/02/02 | 945 | 949 | 940 | 940 | 25,000 |
| 1996/02/01 | 936 | 948 | 936 | 945 | 35,000 |
| 1996/01/31 | 947 | 949 | 936 | 948 | 48,000 |
| 1996/01/30 | 940 | 950 | 940 | 947 | 34,000 |
| 1996/01/29 | 950 | 950 | 930 | 940 | 19,000 |
| 1996/01/26 | 930 | 950 | 920 | 940 | 71,000 |
| 1996/01/25 | 900 | 920 | 900 | 920 | 33,000 |
| 1996/01/24 | 890 | 890 | 885 | 890 | 15,000 |
| 1996/01/23 | 890 | 900 | 884 | 890 | 23,000 |
| 1996/01/22 | 902 | 902 | 890 | 890 | 16,000 |
| 1996/01/19 | 902 | 904 | 902 | 902 | 14,000 |
| 1996/01/18 | 902 | 903 | 900 | 900 | 15,000 |
| 1996/01/17 | 910 | 910 | 905 | 907 | 22,000 |
| 1996/01/16 | 916 | 916 | 900 | 905 | 12,000 |
| 1996/01/12 | 906 | 906 | 900 | 906 | 15,000 |
| 1996/01/11 | 920 | 920 | 910 | 910 | 24,000 |
| 1996/01/10 | 920 | 920 | 916 | 920 | 38,000 |
| 1996/01/09 | 930 | 930 | 920 | 920 | 12,000 |
| 1996/01/08 | 935 | 935 | 920 | 920 | 21,000 |
| 1996/01/05 | 949 | 949 | 920 | 920 | 20,000 |
| 1996/01/04 | 922 | 930 | 922 | 930 | 15,000 |