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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,106 | 1,106 | 1,100 | 1,101 | 26,000 |
| 2005/12/29 | 1,107 | 1,117 | 1,100 | 1,106 | 34,000 |
| 2005/12/28 | 1,105 | 1,110 | 1,100 | 1,110 | 10,000 |
| 2005/12/27 | 1,099 | 1,113 | 1,097 | 1,105 | 27,000 |
| 2005/12/26 | 1,100 | 1,121 | 1,100 | 1,103 | 49,000 |
| 2005/12/22 | 1,100 | 1,107 | 1,095 | 1,100 | 25,000 |
| 2005/12/21 | 1,091 | 1,118 | 1,091 | 1,105 | 45,000 |
| 2005/12/20 | 1,099 | 1,104 | 1,090 | 1,100 | 42,000 |
| 2005/12/19 | 1,099 | 1,105 | 1,085 | 1,099 | 28,000 |
| 2005/12/16 | 1,105 | 1,105 | 1,092 | 1,094 | 39,000 |
| 2005/12/15 | 1,115 | 1,115 | 1,106 | 1,106 | 20,000 |
| 2005/12/14 | 1,116 | 1,139 | 1,115 | 1,115 | 44,000 |
| 2005/12/13 | 1,130 | 1,131 | 1,122 | 1,123 | 19,000 |
| 2005/12/12 | 1,142 | 1,142 | 1,104 | 1,130 | 22,000 |
| 2005/12/09 | 1,121 | 1,127 | 1,100 | 1,102 | 52,000 |
| 2005/12/08 | 1,091 | 1,115 | 1,091 | 1,101 | 46,000 |
| 2005/12/07 | 1,115 | 1,115 | 1,090 | 1,090 | 43,000 |
| 2005/12/06 | 1,104 | 1,110 | 1,091 | 1,110 | 64,000 |
| 2005/12/05 | 1,106 | 1,106 | 1,090 | 1,096 | 31,000 |
| 2005/12/02 | 1,110 | 1,118 | 1,105 | 1,105 | 18,000 |
| 2005/12/01 | 1,103 | 1,105 | 1,091 | 1,103 | 20,000 |
| 2005/11/30 | 1,101 | 1,110 | 1,101 | 1,101 | 9,000 |
| 2005/11/29 | 1,104 | 1,115 | 1,095 | 1,114 | 15,000 |
| 2005/11/28 | 1,109 | 1,111 | 1,091 | 1,092 | 19,000 |
| 2005/11/25 | 1,122 | 1,122 | 1,090 | 1,103 | 19,000 |
| 2005/11/24 | 1,105 | 1,122 | 1,103 | 1,103 | 15,000 |
| 2005/11/22 | 1,145 | 1,145 | 1,111 | 1,119 | 37,000 |
| 2005/11/21 | 1,138 | 1,185 | 1,125 | 1,125 | 37,000 |
| 2005/11/18 | 1,125 | 1,139 | 1,111 | 1,138 | 91,000 |
| 2005/11/17 | 1,110 | 1,110 | 1,073 | 1,105 | 154,000 |
| 2005/11/16 | 1,134 | 1,134 | 1,084 | 1,125 | 59,000 |
| 2005/11/15 | 1,145 | 1,147 | 1,074 | 1,142 | 94,000 |
| 2005/11/14 | 1,161 | 1,161 | 1,142 | 1,143 | 32,000 |
| 2005/11/11 | 1,142 | 1,160 | 1,142 | 1,160 | 37,000 |
| 2005/11/10 | 1,145 | 1,159 | 1,133 | 1,149 | 98,000 |
| 2005/11/09 | 1,150 | 1,155 | 1,143 | 1,145 | 44,000 |
| 2005/11/08 | 1,156 | 1,162 | 1,142 | 1,147 | 66,000 |
| 2005/11/07 | 1,143 | 1,165 | 1,143 | 1,165 | 28,000 |
| 2005/11/04 | 1,154 | 1,154 | 1,140 | 1,141 | 67,000 |
| 2005/11/02 | 1,141 | 1,155 | 1,141 | 1,153 | 29,000 |
| 2005/11/01 | 1,174 | 1,174 | 1,152 | 1,152 | 13,000 |
| 2005/10/31 | 1,157 | 1,187 | 1,157 | 1,166 | 32,000 |
| 2005/10/28 | 1,198 | 1,198 | 1,167 | 1,167 | 21,000 |
| 2005/10/27 | 1,154 | 1,190 | 1,154 | 1,181 | 25,000 |
| 2005/10/26 | 1,159 | 1,165 | 1,155 | 1,155 | 14,000 |
| 2005/10/25 | 1,159 | 1,164 | 1,150 | 1,164 | 34,000 |
| 2005/10/24 | 1,160 | 1,160 | 1,149 | 1,155 | 22,000 |
| 2005/10/21 | 1,152 | 1,177 | 1,152 | 1,162 | 44,000 |
| 2005/10/20 | 1,161 | 1,166 | 1,150 | 1,150 | 41,000 |
| 2005/10/19 | 1,160 | 1,160 | 1,150 | 1,154 | 61,000 |
| 2005/10/18 | 1,170 | 1,174 | 1,160 | 1,160 | 14,000 |
| 2005/10/17 | 1,160 | 1,169 | 1,150 | 1,168 | 17,000 |
| 2005/10/14 | 1,154 | 1,166 | 1,150 | 1,160 | 67,000 |
| 2005/10/13 | 1,160 | 1,176 | 1,120 | 1,150 | 32,000 |
| 2005/10/12 | 1,164 | 1,198 | 1,164 | 1,180 | 47,000 |
| 2005/10/11 | 1,165 | 1,165 | 1,146 | 1,161 | 25,000 |
| 2005/10/07 | 1,175 | 1,180 | 1,161 | 1,165 | 45,000 |
| 2005/10/06 | 1,187 | 1,191 | 1,162 | 1,180 | 52,000 |
| 2005/10/05 | 1,198 | 1,198 | 1,183 | 1,193 | 18,000 |
| 2005/10/04 | 1,182 | 1,200 | 1,180 | 1,200 | 98,000 |
| 2005/10/03 | 1,183 | 1,190 | 1,175 | 1,190 | 40,000 |
| 2005/09/30 | 1,210 | 1,210 | 1,181 | 1,183 | 46,000 |
| 2005/09/29 | 1,190 | 1,205 | 1,170 | 1,205 | 45,000 |
| 2005/09/28 | 1,186 | 1,198 | 1,180 | 1,182 | 60,000 |
| 2005/09/27 | 1,184 | 1,199 | 1,180 | 1,187 | 29,000 |
| 2005/09/26 | 1,220 | 1,220 | 1,180 | 1,190 | 123,000 |
| 2005/09/22 | 1,200 | 1,201 | 1,170 | 1,190 | 104,000 |
| 2005/09/21 | 1,229 | 1,229 | 1,186 | 1,200 | 99,000 |
| 2005/09/20 | 1,234 | 1,250 | 1,215 | 1,229 | 48,000 |
| 2005/09/16 | 1,228 | 1,228 | 1,202 | 1,214 | 20,000 |
| 2005/09/15 | 1,173 | 1,240 | 1,168 | 1,208 | 57,000 |
| 2005/09/14 | 1,180 | 1,189 | 1,151 | 1,172 | 16,000 |
| 2005/09/13 | 1,145 | 1,180 | 1,145 | 1,170 | 46,000 |
| 2005/09/12 | 1,144 | 1,144 | 1,125 | 1,144 | 12,000 |
| 2005/09/09 | 1,140 | 1,140 | 1,129 | 1,132 | 80,000 |
| 2005/09/08 | 1,131 | 1,131 | 1,120 | 1,120 | 7,000 |
| 2005/09/07 | 1,112 | 1,131 | 1,110 | 1,131 | 33,000 |
| 2005/09/06 | 1,115 | 1,123 | 1,111 | 1,111 | 18,000 |
| 2005/09/05 | 1,120 | 1,120 | 1,110 | 1,111 | 13,000 |
| 2005/09/02 | 1,139 | 1,139 | 1,120 | 1,120 | 26,000 |
| 2005/09/01 | 1,125 | 1,140 | 1,124 | 1,140 | 16,000 |
| 2005/08/31 | 1,129 | 1,130 | 1,120 | 1,124 | 27,000 |
| 2005/08/30 | 1,109 | 1,150 | 1,100 | 1,139 | 43,000 |
| 2005/08/29 | 1,155 | 1,155 | 1,110 | 1,120 | 40,000 |
| 2005/08/26 | 1,169 | 1,169 | 1,155 | 1,155 | 17,000 |
| 2005/08/25 | 1,171 | 1,172 | 1,159 | 1,169 | 30,000 |
| 2005/08/24 | 1,149 | 1,200 | 1,149 | 1,157 | 60,000 |
| 2005/08/23 | 1,110 | 1,150 | 1,100 | 1,150 | 54,000 |
| 2005/08/22 | 1,103 | 1,110 | 1,100 | 1,110 | 28,000 |
| 2005/08/19 | 1,100 | 1,101 | 1,065 | 1,101 | 29,000 |
| 2005/08/18 | 1,108 | 1,110 | 1,105 | 1,110 | 19,000 |
| 2005/08/17 | 1,102 | 1,109 | 1,100 | 1,107 | 14,000 |
| 2005/08/16 | 1,092 | 1,107 | 1,092 | 1,102 | 23,000 |
| 2005/08/15 | 1,085 | 1,091 | 1,081 | 1,091 | 16,000 |
| 2005/08/12 | 1,099 | 1,119 | 1,085 | 1,085 | 43,000 |
| 2005/08/11 | 1,100 | 1,109 | 1,093 | 1,093 | 34,000 |
| 2005/08/10 | 1,073 | 1,100 | 1,070 | 1,093 | 81,000 |
| 2005/08/09 | 1,060 | 1,074 | 1,058 | 1,066 | 23,000 |
| 2005/08/08 | 1,063 | 1,063 | 1,045 | 1,058 | 19,000 |
| 2005/08/05 | 1,060 | 1,068 | 1,050 | 1,067 | 32,000 |
| 2005/08/04 | 1,052 | 1,065 | 1,045 | 1,062 | 31,000 |
| 2005/08/03 | 1,079 | 1,079 | 1,052 | 1,052 | 45,000 |
| 2005/08/02 | 1,067 | 1,088 | 1,066 | 1,078 | 28,000 |
| 2005/08/01 | 1,056 | 1,079 | 1,027 | 1,065 | 70,000 |
| 2005/07/29 | 1,049 | 1,060 | 1,048 | 1,057 | 57,000 |
| 2005/07/28 | 1,047 | 1,050 | 1,040 | 1,049 | 61,000 |
| 2005/07/27 | 1,018 | 1,049 | 1,017 | 1,041 | 98,000 |
| 2005/07/26 | 1,010 | 1,018 | 1,010 | 1,018 | 20,000 |
| 2005/07/25 | 1,019 | 1,019 | 1,010 | 1,010 | 19,000 |
| 2005/07/22 | 1,020 | 1,020 | 1,010 | 1,010 | 19,000 |
| 2005/07/21 | 1,016 | 1,019 | 1,013 | 1,015 | 23,000 |
| 2005/07/20 | 1,011 | 1,015 | 1,001 | 1,015 | 54,000 |
| 2005/07/19 | 1,010 | 1,014 | 1,010 | 1,010 | 68,000 |
| 2005/07/15 | 1,013 | 1,013 | 995 | 1,000 | 39,000 |
| 2005/07/14 | 1,020 | 1,020 | 985 | 1,014 | 207,000 |
| 2005/07/13 | 1,029 | 1,029 | 970 | 1,014 | 623,000 |
| 2005/07/12 | 1,029 | 1,029 | 1,029 | 1,029 | 152,000 |
| 2005/07/11 | 929 | 930 | 925 | 929 | 9,000 |
| 2005/07/08 | 925 | 933 | 925 | 926 | 31,000 |
| 2005/07/07 | 930 | 932 | 930 | 932 | 8,000 |
| 2005/07/06 | 930 | 942 | 930 | 938 | 19,000 |
| 2005/07/05 | 930 | 940 | 930 | 940 | 9,000 |
| 2005/07/04 | 940 | 949 | 930 | 931 | 12,000 |
| 2005/07/01 | 939 | 939 | 938 | 938 | 11,000 |
| 2005/06/30 | 948 | 948 | 935 | 937 | 11,000 |
| 2005/06/29 | 931 | 948 | 931 | 947 | 11,000 |
| 2005/06/28 | 930 | 938 | 928 | 930 | 16,000 |
| 2005/06/27 | 929 | 929 | 921 | 926 | 13,000 |
| 2005/06/24 | 922 | 929 | 921 | 929 | 22,000 |
| 2005/06/23 | 931 | 931 | 927 | 927 | 10,000 |
| 2005/06/22 | 924 | 925 | 924 | 924 | 6,000 |
| 2005/06/21 | 926 | 928 | 920 | 928 | 10,000 |
| 2005/06/20 | 927 | 927 | 921 | 921 | 3,000 |
| 2005/06/17 | 920 | 925 | 920 | 922 | 17,000 |
| 2005/06/16 | 920 | 927 | 920 | 922 | 23,000 |
| 2005/06/15 | 924 | 924 | 923 | 923 | 5,000 |
| 2005/06/14 | 925 | 925 | 922 | 923 | 5,000 |
| 2005/06/13 | 942 | 942 | 927 | 927 | 7,000 |
| 2005/06/10 | 950 | 950 | 940 | 941 | 29,000 |
| 2005/06/09 | 947 | 947 | 936 | 945 | 9,000 |
| 2005/06/08 | 918 | 939 | 918 | 939 | 18,000 |
| 2005/06/07 | 921 | 928 | 920 | 928 | 8,000 |
| 2005/06/06 | 920 | 920 | 920 | 920 | 6,000 |
| 2005/06/03 | 929 | 949 | 928 | 928 | 30,000 |
| 2005/06/02 | 938 | 939 | 932 | 939 | 8,000 |
| 2005/06/01 | 940 | 940 | 938 | 938 | 6,000 |
| 2005/05/31 | 916 | 940 | 916 | 938 | 18,000 |
| 2005/05/30 | 916 | 940 | 915 | 916 | 14,000 |
| 2005/05/27 | 926 | 926 | 915 | 915 | 5,000 |
| 2005/05/26 | 910 | 914 | 906 | 911 | 10,000 |
| 2005/05/25 | 910 | 925 | 910 | 920 | 12,000 |
| 2005/05/24 | 927 | 927 | 910 | 920 | 14,000 |
| 2005/05/23 | 917 | 926 | 917 | 926 | 20,000 |
| 2005/05/20 | 928 | 938 | 928 | 938 | 2,000 |
| 2005/05/19 | 950 | 950 | 920 | 928 | 12,000 |
| 2005/05/18 | 934 | 945 | 925 | 945 | 12,000 |
| 2005/05/17 | 920 | 936 | 920 | 935 | 27,000 |
| 2005/05/16 | 925 | 926 | 915 | 923 | 9,000 |
| 2005/05/13 | 923 | 954 | 920 | 954 | 57,000 |
| 2005/05/12 | 945 | 945 | 924 | 924 | 6,000 |
| 2005/05/11 | 925 | 929 | 922 | 929 | 9,000 |
| 2005/05/10 | 921 | 927 | 921 | 925 | 8,000 |
| 2005/05/09 | 930 | 930 | 920 | 920 | 2,000 |
| 2005/05/06 | 906 | 940 | 906 | 939 | 14,000 |
| 2005/05/02 | 928 | 928 | 896 | 906 | 16,000 |
| 2005/04/28 | 938 | 938 | 928 | 928 | 5,000 |
| 2005/04/27 | 941 | 941 | 931 | 937 | 110,000 |
| 2005/04/26 | 945 | 945 | 937 | 940 | 14,000 |
| 2005/04/25 | 940 | 941 | 927 | 927 | 13,000 |
| 2005/04/22 | 922 | 949 | 922 | 945 | 29,000 |
| 2005/04/21 | 930 | 930 | 910 | 930 | 12,000 |
| 2005/04/20 | 942 | 950 | 930 | 930 | 14,000 |
| 2005/04/19 | 911 | 950 | 910 | 932 | 38,000 |
| 2005/04/18 | 949 | 950 | 893 | 906 | 35,000 |
| 2005/04/15 | 946 | 959 | 940 | 955 | 43,000 |
| 2005/04/14 | 958 | 959 | 947 | 955 | 20,000 |
| 2005/04/13 | 975 | 985 | 956 | 965 | 99,000 |
| 2005/04/12 | 949 | 961 | 941 | 945 | 35,000 |
| 2005/04/11 | 975 | 990 | 940 | 955 | 101,000 |
| 2005/04/08 | 910 | 980 | 910 | 970 | 69,000 |
| 2005/04/07 | 900 | 910 | 899 | 909 | 48,000 |
| 2005/04/06 | 893 | 900 | 893 | 895 | 19,000 |
| 2005/04/05 | 890 | 893 | 890 | 892 | 27,000 |
| 2005/04/04 | 879 | 885 | 879 | 885 | 14,000 |
| 2005/04/01 | 870 | 879 | 866 | 879 | 6,000 |
| 2005/03/31 | 861 | 869 | 861 | 869 | 16,000 |
| 2005/03/30 | 866 | 869 | 865 | 868 | 15,000 |
| 2005/03/29 | 874 | 877 | 866 | 866 | 37,000 |
| 2005/03/28 | 875 | 875 | 871 | 871 | 19,000 |
| 2005/03/25 | 870 | 873 | 866 | 873 | 27,000 |
| 2005/03/24 | 866 | 870 | 860 | 865 | 39,000 |
| 2005/03/23 | 862 | 870 | 861 | 866 | 37,000 |
| 2005/03/22 | 871 | 871 | 865 | 870 | 30,000 |
| 2005/03/18 | 850 | 870 | 850 | 865 | 32,000 |
| 2005/03/17 | 849 | 849 | 847 | 847 | 7,000 |
| 2005/03/16 | 845 | 854 | 838 | 843 | 50,000 |
| 2005/03/15 | 857 | 858 | 852 | 858 | 9,000 |
| 2005/03/14 | 846 | 857 | 845 | 857 | 11,000 |
| 2005/03/11 | 852 | 853 | 842 | 842 | 52,000 |
| 2005/03/10 | 862 | 866 | 860 | 860 | 4,000 |
| 2005/03/09 | 851 | 862 | 851 | 862 | 8,000 |
| 2005/03/08 | 848 | 850 | 848 | 849 | 14,000 |
| 2005/03/07 | 842 | 857 | 842 | 857 | 8,000 |
| 2005/03/04 | 842 | 842 | 840 | 840 | 4,000 |
| 2005/03/03 | 853 | 855 | 847 | 848 | 10,000 |
| 2005/03/02 | 859 | 860 | 851 | 859 | 12,000 |
| 2005/03/01 | 850 | 859 | 840 | 859 | 18,000 |
| 2005/02/28 | 839 | 840 | 825 | 840 | 41,000 |
| 2005/02/25 | 840 | 840 | 840 | 840 | 2,000 |
| 2005/02/24 | 841 | 845 | 835 | 844 | 7,000 |
| 2005/02/23 | 838 | 848 | 838 | 840 | 12,000 |
| 2005/02/22 | 848 | 848 | 843 | 843 | 6,000 |
| 2005/02/21 | 843 | 845 | 843 | 845 | 3,000 |
| 2005/02/18 | 842 | 843 | 842 | 843 | 3,000 |
| 2005/02/17 | 841 | 842 | 840 | 842 | 3,000 |
| 2005/02/16 | 843 | 845 | 843 | 845 | 7,000 |
| 2005/02/15 | 852 | 852 | 835 | 842 | 12,000 |
| 2005/02/14 | 845 | 851 | 840 | 850 | 32,000 |
| 2005/02/10 | 840 | 845 | 837 | 841 | 25,000 |
| 2005/02/09 | 840 | 840 | 834 | 834 | 4,000 |
| 2005/02/08 | 840 | 840 | 827 | 834 | 34,000 |
| 2005/02/07 | 839 | 840 | 825 | 839 | 15,000 |
| 2005/02/04 | 825 | 832 | 825 | 832 | 5,000 |
| 2005/02/03 | 830 | 830 | 830 | 830 | 7,000 |
| 2005/02/02 | 825 | 830 | 820 | 830 | 12,000 |
| 2005/02/01 | 820 | 822 | 820 | 821 | 4,000 |
| 2005/01/31 | 821 | 830 | 820 | 820 | 9,000 |
| 2005/01/28 | 840 | 840 | 820 | 820 | 19,000 |
| 2005/01/27 | 825 | 830 | 820 | 820 | 9,000 |
| 2005/01/26 | 815 | 825 | 815 | 816 | 5,000 |
| 2005/01/25 | 821 | 821 | 818 | 818 | 8,000 |
| 2005/01/24 | 813 | 815 | 812 | 815 | 7,000 |
| 2005/01/21 | 812 | 819 | 812 | 813 | 5,000 |
| 2005/01/20 | 815 | 816 | 808 | 816 | 9,000 |
| 2005/01/19 | 810 | 811 | 810 | 811 | 6,000 |
| 2005/01/18 | 814 | 814 | 810 | 810 | 4,000 |
| 2005/01/17 | 814 | 814 | 813 | 814 | 3,000 |
| 2005/01/14 | 807 | 814 | 807 | 814 | 11,000 |
| 2005/01/13 | 810 | 816 | 809 | 812 | 9,000 |
| 2005/01/12 | 809 | 820 | 805 | 820 | 21,000 |
| 2005/01/11 | 805 | 808 | 800 | 808 | 19,000 |
| 2005/01/07 | 801 | 804 | 800 | 804 | 6,000 |
| 2005/01/06 | 799 | 803 | 799 | 800 | 69,000 |
| 2005/01/05 | 807 | 807 | 805 | 805 | 7,000 |
| 2005/01/04 | 806 | 806 | 805 | 805 | 2,000 |