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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,129 | 1,129 | 1,101 | 1,101 | 11,000 |
| 2007/12/27 | 1,131 | 1,140 | 1,126 | 1,129 | 11,000 |
| 2007/12/26 | 1,115 | 1,131 | 1,115 | 1,130 | 9,000 |
| 2007/12/25 | 1,140 | 1,149 | 1,135 | 1,135 | 7,000 |
| 2007/12/21 | 1,157 | 1,157 | 1,125 | 1,139 | 15,000 |
| 2007/12/20 | 1,160 | 1,167 | 1,134 | 1,155 | 15,000 |
| 2007/12/19 | 1,153 | 1,160 | 1,153 | 1,160 | 12,000 |
| 2007/12/18 | 1,169 | 1,169 | 1,149 | 1,153 | 7,000 |
| 2007/12/17 | 1,170 | 1,170 | 1,160 | 1,169 | 7,000 |
| 2007/12/14 | 1,161 | 1,175 | 1,161 | 1,170 | 23,000 |
| 2007/12/13 | 1,165 | 1,180 | 1,165 | 1,180 | 24,000 |
| 2007/12/12 | 1,173 | 1,179 | 1,152 | 1,179 | 25,000 |
| 2007/12/11 | 1,185 | 1,185 | 1,168 | 1,172 | 11,000 |
| 2007/12/10 | 1,182 | 1,184 | 1,166 | 1,167 | 6,000 |
| 2007/12/07 | 1,167 | 1,184 | 1,167 | 1,182 | 10,000 |
| 2007/12/06 | 1,158 | 1,168 | 1,158 | 1,167 | 9,000 |
| 2007/12/05 | 1,133 | 1,138 | 1,133 | 1,138 | 5,000 |
| 2007/12/04 | 1,178 | 1,178 | 1,151 | 1,151 | 10,000 |
| 2007/12/03 | 1,157 | 1,168 | 1,153 | 1,161 | 14,000 |
| 2007/11/30 | 1,158 | 1,160 | 1,138 | 1,155 | 27,000 |
| 2007/11/29 | 1,154 | 1,168 | 1,150 | 1,160 | 16,000 |
| 2007/11/28 | 1,161 | 1,161 | 1,151 | 1,152 | 8,000 |
| 2007/11/27 | 1,152 | 1,170 | 1,150 | 1,161 | 17,000 |
| 2007/11/26 | 1,176 | 1,176 | 1,149 | 1,150 | 10,000 |
| 2007/11/22 | 1,079 | 1,100 | 1,079 | 1,099 | 15,000 |
| 2007/11/21 | 1,078 | 1,078 | 1,078 | 1,078 | 1,000 |
| 2007/11/20 | 1,107 | 1,107 | 1,060 | 1,078 | 13,000 |
| 2007/11/19 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 |
| 2007/11/16 | 1,086 | 1,124 | 1,086 | 1,119 | 11,000 |
| 2007/11/15 | 1,106 | 1,106 | 1,085 | 1,086 | 10,000 |
| 2007/11/14 | 1,089 | 1,104 | 1,085 | 1,100 | 13,000 |
| 2007/11/13 | 1,098 | 1,099 | 1,061 | 1,088 | 14,000 |
| 2007/11/12 | 1,100 | 1,101 | 1,098 | 1,098 | 6,000 |
| 2007/11/09 | 1,129 | 1,129 | 1,104 | 1,104 | 10,000 |
| 2007/11/08 | 1,128 | 1,129 | 1,128 | 1,129 | 4,000 |
| 2007/11/07 | 1,155 | 1,156 | 1,140 | 1,140 | 12,000 |
| 2007/11/06 | 1,156 | 1,175 | 1,150 | 1,160 | 14,000 |
| 2007/11/05 | 1,161 | 1,170 | 1,153 | 1,158 | 16,000 |
| 2007/11/02 | 1,184 | 1,184 | 1,153 | 1,155 | 21,000 |
| 2007/11/01 | 1,166 | 1,185 | 1,166 | 1,185 | 9,000 |
| 2007/10/31 | 1,150 | 1,151 | 1,130 | 1,150 | 19,000 |
| 2007/10/30 | 1,187 | 1,188 | 1,151 | 1,154 | 43,000 |
| 2007/10/29 | 1,199 | 1,204 | 1,184 | 1,204 | 14,000 |
| 2007/10/26 | 1,199 | 1,199 | 1,157 | 1,188 | 10,000 |
| 2007/10/25 | 1,183 | 1,188 | 1,180 | 1,180 | 14,000 |
| 2007/10/24 | 1,191 | 1,199 | 1,190 | 1,192 | 8,000 |
| 2007/10/23 | 1,185 | 1,195 | 1,185 | 1,191 | 8,000 |
| 2007/10/22 | 1,206 | 1,206 | 1,185 | 1,195 | 8,000 |
| 2007/10/19 | 1,201 | 1,215 | 1,201 | 1,202 | 8,000 |
| 2007/10/18 | 1,200 | 1,200 | 1,199 | 1,200 | 12,000 |
| 2007/10/17 | 1,191 | 1,192 | 1,184 | 1,184 | 9,000 |
| 2007/10/16 | 1,203 | 1,203 | 1,203 | 1,203 | 4,000 |
| 2007/10/15 | 1,225 | 1,225 | 1,212 | 1,212 | 6,000 |
| 2007/10/12 | 1,218 | 1,218 | 1,210 | 1,210 | 15,000 |
| 2007/10/11 | 1,215 | 1,219 | 1,210 | 1,218 | 9,000 |
| 2007/10/10 | 1,220 | 1,220 | 1,200 | 1,204 | 8,000 |
| 2007/10/09 | 1,196 | 1,210 | 1,196 | 1,204 | 9,000 |
| 2007/10/05 | 1,219 | 1,220 | 1,210 | 1,211 | 8,000 |
| 2007/10/04 | 1,219 | 1,220 | 1,219 | 1,220 | 3,000 |
| 2007/10/03 | 1,227 | 1,227 | 1,213 | 1,219 | 9,000 |
| 2007/10/02 | 1,216 | 1,229 | 1,212 | 1,226 | 14,000 |
| 2007/10/01 | 1,192 | 1,200 | 1,192 | 1,196 | 15,000 |
| 2007/09/28 | 1,220 | 1,220 | 1,204 | 1,211 | 10,000 |
| 2007/09/27 | 1,210 | 1,214 | 1,191 | 1,214 | 20,000 |
| 2007/09/26 | 1,211 | 1,225 | 1,181 | 1,190 | 14,000 |
| 2007/09/25 | 1,190 | 1,192 | 1,190 | 1,191 | 8,000 |
| 2007/09/21 | 1,196 | 1,196 | 1,193 | 1,193 | 4,000 |
| 2007/09/20 | 1,198 | 1,198 | 1,190 | 1,196 | 4,000 |
| 2007/09/19 | 1,185 | 1,199 | 1,185 | 1,194 | 14,000 |
| 2007/09/18 | 1,200 | 1,200 | 1,196 | 1,196 | 6,000 |
| 2007/09/14 | 1,185 | 1,186 | 1,184 | 1,185 | 34,000 |
| 2007/09/13 | 1,189 | 1,189 | 1,185 | 1,185 | 9,000 |
| 2007/09/12 | 1,180 | 1,181 | 1,178 | 1,179 | 17,000 |
| 2007/09/11 | 1,194 | 1,194 | 1,178 | 1,178 | 5,000 |
| 2007/09/10 | 1,196 | 1,202 | 1,179 | 1,202 | 12,000 |
| 2007/09/07 | 1,210 | 1,210 | 1,185 | 1,196 | 5,000 |
| 2007/09/06 | 1,210 | 1,210 | 1,200 | 1,203 | 6,000 |
| 2007/09/05 | 1,213 | 1,225 | 1,210 | 1,217 | 12,000 |
| 2007/09/04 | 1,233 | 1,233 | 1,233 | 1,233 | 2,000 |
| 2007/09/03 | 1,236 | 1,236 | 1,234 | 1,234 | 5,000 |
| 2007/08/31 | 1,210 | 1,222 | 1,210 | 1,220 | 7,000 |
| 2007/08/30 | 1,217 | 1,217 | 1,210 | 1,210 | 15,000 |
| 2007/08/29 | 1,200 | 1,209 | 1,200 | 1,208 | 15,000 |
| 2007/08/28 | 1,216 | 1,216 | 1,210 | 1,210 | 13,000 |
| 2007/08/27 | 1,217 | 1,217 | 1,208 | 1,211 | 29,000 |
| 2007/08/24 | 1,203 | 1,203 | 1,190 | 1,197 | 17,000 |
| 2007/08/23 | 1,196 | 1,200 | 1,195 | 1,200 | 9,000 |
| 2007/08/22 | 1,196 | 1,196 | 1,185 | 1,195 | 30,000 |
| 2007/08/21 | 1,190 | 1,190 | 1,150 | 1,176 | 14,000 |
| 2007/08/20 | 1,180 | 1,200 | 1,180 | 1,190 | 10,000 |
| 2007/08/17 | 1,211 | 1,211 | 1,200 | 1,200 | 16,000 |
| 2007/08/16 | 1,240 | 1,240 | 1,210 | 1,210 | 17,000 |
| 2007/08/15 | 1,245 | 1,245 | 1,245 | 1,245 | 4,000 |
| 2007/08/14 | 1,251 | 1,251 | 1,236 | 1,245 | 12,000 |
| 2007/08/13 | 1,261 | 1,261 | 1,250 | 1,250 | 36,000 |
| 2007/08/10 | 1,278 | 1,278 | 1,277 | 1,277 | 4,000 |
| 2007/08/09 | 1,298 | 1,298 | 1,277 | 1,277 | 12,000 |
| 2007/08/08 | 1,319 | 1,319 | 1,291 | 1,291 | 4,000 |
| 2007/08/07 | 1,328 | 1,346 | 1,287 | 1,340 | 14,000 |
| 2007/08/06 | 1,250 | 1,350 | 1,250 | 1,350 | 3,000 |
| 2007/08/03 | 1,252 | 1,252 | 1,248 | 1,249 | 7,000 |
| 2007/08/02 | 1,249 | 1,249 | 1,245 | 1,248 | 15,000 |
| 2007/08/01 | 1,250 | 1,250 | 1,248 | 1,248 | 9,000 |
| 2007/07/31 | 1,269 | 1,269 | 1,250 | 1,250 | 4,000 |
| 2007/07/30 | 1,227 | 1,276 | 1,227 | 1,253 | 21,000 |
| 2007/07/27 | 1,251 | 1,276 | 1,244 | 1,276 | 17,000 |
| 2007/07/26 | 1,273 | 1,273 | 1,257 | 1,257 | 6,000 |
| 2007/07/25 | 1,255 | 1,279 | 1,255 | 1,272 | 5,000 |
| 2007/07/24 | 1,286 | 1,286 | 1,270 | 1,272 | 4,000 |
| 2007/07/23 | 1,276 | 1,284 | 1,273 | 1,284 | 13,000 |
| 2007/07/20 | 1,299 | 1,302 | 1,291 | 1,291 | 15,000 |
| 2007/07/19 | 1,290 | 1,300 | 1,287 | 1,300 | 16,000 |
| 2007/07/18 | 1,292 | 1,292 | 1,284 | 1,287 | 4,000 |
| 2007/07/17 | 1,280 | 1,294 | 1,276 | 1,294 | 10,000 |
| 2007/07/13 | 1,307 | 1,325 | 1,294 | 1,300 | 17,000 |
| 2007/07/12 | 1,293 | 1,300 | 1,285 | 1,300 | 16,000 |
| 2007/07/11 | 1,291 | 1,295 | 1,284 | 1,295 | 14,000 |
| 2007/07/10 | 1,283 | 1,295 | 1,283 | 1,295 | 8,000 |
| 2007/07/09 | 1,298 | 1,298 | 1,282 | 1,283 | 8,000 |
| 2007/07/06 | 1,283 | 1,299 | 1,282 | 1,298 | 12,000 |
| 2007/07/05 | 1,298 | 1,309 | 1,283 | 1,283 | 16,000 |
| 2007/07/04 | 1,310 | 1,310 | 1,288 | 1,300 | 8,000 |
| 2007/07/03 | 1,279 | 1,307 | 1,279 | 1,290 | 15,000 |
| 2007/07/02 | 1,270 | 1,296 | 1,270 | 1,296 | 12,000 |
| 2007/06/29 | 1,257 | 1,269 | 1,257 | 1,269 | 10,000 |
| 2007/06/28 | 1,270 | 1,271 | 1,251 | 1,270 | 29,000 |
| 2007/06/27 | 1,259 | 1,259 | 1,245 | 1,250 | 20,000 |
| 2007/06/26 | 1,251 | 1,252 | 1,240 | 1,249 | 16,000 |
| 2007/06/25 | 1,260 | 1,271 | 1,255 | 1,255 | 11,000 |
| 2007/06/22 | 1,251 | 1,252 | 1,250 | 1,252 | 12,000 |
| 2007/06/21 | 1,250 | 1,254 | 1,250 | 1,250 | 18,000 |
| 2007/06/20 | 1,255 | 1,268 | 1,251 | 1,268 | 11,000 |
| 2007/06/19 | 1,253 | 1,277 | 1,252 | 1,265 | 9,000 |
| 2007/06/18 | 1,273 | 1,273 | 1,250 | 1,250 | 18,000 |
| 2007/06/15 | 1,250 | 1,267 | 1,250 | 1,267 | 15,000 |
| 2007/06/14 | 1,226 | 1,239 | 1,226 | 1,239 | 7,000 |
| 2007/06/13 | 1,230 | 1,247 | 1,230 | 1,239 | 12,000 |
| 2007/06/12 | 1,226 | 1,250 | 1,226 | 1,233 | 9,000 |
| 2007/06/11 | 1,229 | 1,235 | 1,220 | 1,235 | 8,000 |
| 2007/06/08 | 1,220 | 1,239 | 1,219 | 1,227 | 47,000 |
| 2007/06/07 | 1,192 | 1,220 | 1,192 | 1,220 | 19,000 |
| 2007/06/06 | 1,211 | 1,213 | 1,210 | 1,210 | 9,000 |
| 2007/06/05 | 1,210 | 1,222 | 1,210 | 1,216 | 23,000 |
| 2007/06/04 | 1,215 | 1,215 | 1,202 | 1,206 | 6,000 |
| 2007/06/01 | 1,207 | 1,215 | 1,207 | 1,210 | 18,000 |
| 2007/05/31 | 1,201 | 1,210 | 1,201 | 1,210 | 4,000 |
| 2007/05/30 | 1,210 | 1,214 | 1,200 | 1,201 | 10,000 |
| 2007/05/29 | 1,205 | 1,207 | 1,198 | 1,198 | 9,000 |
| 2007/05/28 | 1,200 | 1,203 | 1,200 | 1,203 | 12,000 |
| 2007/05/25 | 1,202 | 1,202 | 1,188 | 1,191 | 10,000 |
| 2007/05/24 | 1,210 | 1,210 | 1,196 | 1,203 | 7,000 |
| 2007/05/23 | 1,207 | 1,215 | 1,195 | 1,210 | 11,000 |
| 2007/05/22 | 1,197 | 1,207 | 1,197 | 1,207 | 13,000 |
| 2007/05/21 | 1,197 | 1,210 | 1,197 | 1,210 | 7,000 |
| 2007/05/18 | 1,195 | 1,197 | 1,192 | 1,194 | 25,000 |
| 2007/05/17 | 1,200 | 1,200 | 1,190 | 1,191 | 10,000 |
| 2007/05/16 | 1,193 | 1,193 | 1,189 | 1,190 | 18,000 |
| 2007/05/15 | 1,202 | 1,204 | 1,191 | 1,191 | 18,000 |
| 2007/05/14 | 1,190 | 1,205 | 1,189 | 1,200 | 23,000 |
| 2007/05/11 | 1,198 | 1,198 | 1,180 | 1,189 | 9,000 |
| 2007/05/10 | 1,194 | 1,199 | 1,190 | 1,199 | 15,000 |
| 2007/05/09 | 1,176 | 1,185 | 1,176 | 1,185 | 7,000 |
| 2007/05/08 | 1,193 | 1,193 | 1,183 | 1,187 | 7,000 |
| 2007/05/07 | 1,195 | 1,195 | 1,192 | 1,192 | 15,000 |
| 2007/05/02 | 1,170 | 1,175 | 1,170 | 1,175 | 4,000 |
| 2007/05/01 | 1,180 | 1,180 | 1,179 | 1,179 | 3,000 |
| 2007/04/27 | 1,184 | 1,184 | 1,178 | 1,179 | 10,000 |
| 2007/04/26 | 1,170 | 1,180 | 1,166 | 1,179 | 13,000 |
| 2007/04/25 | 1,168 | 1,175 | 1,168 | 1,170 | 7,000 |
| 2007/04/24 | 1,170 | 1,185 | 1,170 | 1,185 | 6,000 |
| 2007/04/23 | 1,178 | 1,185 | 1,167 | 1,170 | 6,000 |
| 2007/04/20 | 1,162 | 1,164 | 1,158 | 1,158 | 5,000 |
| 2007/04/19 | 1,181 | 1,181 | 1,153 | 1,153 | 9,000 |
| 2007/04/18 | 1,174 | 1,178 | 1,174 | 1,178 | 2,000 |
| 2007/04/17 | 1,183 | 1,183 | 1,175 | 1,175 | 6,000 |
| 2007/04/16 | 1,184 | 1,184 | 1,177 | 1,183 | 11,000 |
| 2007/04/13 | 1,186 | 1,186 | 1,173 | 1,173 | 9,000 |
| 2007/04/12 | 1,202 | 1,202 | 1,174 | 1,194 | 5,000 |
| 2007/04/11 | 1,170 | 1,184 | 1,170 | 1,182 | 5,000 |
| 2007/04/10 | 1,205 | 1,206 | 1,176 | 1,179 | 19,000 |
| 2007/04/09 | 1,180 | 1,185 | 1,172 | 1,185 | 3,000 |
| 2007/04/06 | 1,184 | 1,194 | 1,170 | 1,173 | 10,000 |
| 2007/04/05 | 1,175 | 1,188 | 1,175 | 1,184 | 4,000 |
| 2007/04/04 | 1,174 | 1,193 | 1,170 | 1,177 | 21,000 |
| 2007/04/03 | 1,156 | 1,178 | 1,156 | 1,160 | 12,000 |
| 2007/04/02 | 1,177 | 1,177 | 1,151 | 1,151 | 5,000 |
| 2007/03/30 | 1,178 | 1,178 | 1,175 | 1,176 | 5,000 |
| 2007/03/29 | 1,186 | 1,195 | 1,176 | 1,176 | 9,000 |
| 2007/03/28 | 1,225 | 1,225 | 1,187 | 1,187 | 11,000 |
| 2007/03/27 | 1,212 | 1,212 | 1,205 | 1,205 | 5,000 |
| 2007/03/26 | 1,240 | 1,240 | 1,226 | 1,227 | 9,000 |
| 2007/03/23 | 1,223 | 1,235 | 1,207 | 1,234 | 25,000 |
| 2007/03/22 | 1,189 | 1,225 | 1,189 | 1,203 | 34,000 |
| 2007/03/20 | 1,180 | 1,181 | 1,175 | 1,175 | 11,000 |
| 2007/03/19 | 1,176 | 1,189 | 1,171 | 1,172 | 11,000 |
| 2007/03/16 | 1,176 | 1,178 | 1,174 | 1,176 | 8,000 |
| 2007/03/15 | 1,187 | 1,187 | 1,166 | 1,166 | 15,000 |
| 2007/03/14 | 1,186 | 1,186 | 1,171 | 1,171 | 16,000 |
| 2007/03/13 | 1,195 | 1,197 | 1,186 | 1,186 | 7,000 |
| 2007/03/12 | 1,179 | 1,189 | 1,179 | 1,188 | 3,000 |
| 2007/03/09 | 1,172 | 1,174 | 1,172 | 1,173 | 21,000 |
| 2007/03/08 | 1,170 | 1,180 | 1,169 | 1,169 | 5,000 |
| 2007/03/07 | 1,165 | 1,175 | 1,161 | 1,161 | 19,000 |
| 2007/03/06 | 1,153 | 1,163 | 1,150 | 1,155 | 15,000 |
| 2007/03/05 | 1,170 | 1,175 | 1,155 | 1,162 | 13,000 |
| 2007/03/02 | 1,175 | 1,180 | 1,170 | 1,175 | 6,000 |
| 2007/03/01 | 1,182 | 1,197 | 1,175 | 1,175 | 12,000 |
| 2007/02/28 | 1,180 | 1,185 | 1,161 | 1,174 | 20,000 |
| 2007/02/27 | 1,208 | 1,215 | 1,207 | 1,208 | 8,000 |
| 2007/02/26 | 1,207 | 1,208 | 1,206 | 1,208 | 5,000 |
| 2007/02/23 | 1,205 | 1,220 | 1,201 | 1,207 | 15,000 |
| 2007/02/22 | 1,183 | 1,200 | 1,180 | 1,195 | 38,000 |
| 2007/02/21 | 1,178 | 1,188 | 1,178 | 1,179 | 19,000 |
| 2007/02/20 | 1,184 | 1,184 | 1,178 | 1,179 | 16,000 |
| 2007/02/19 | 1,187 | 1,188 | 1,175 | 1,184 | 22,000 |
| 2007/02/16 | 1,176 | 1,179 | 1,171 | 1,177 | 19,000 |
| 2007/02/15 | 1,187 | 1,187 | 1,175 | 1,175 | 11,000 |
| 2007/02/14 | 1,175 | 1,175 | 1,167 | 1,168 | 11,000 |
| 2007/02/13 | 1,168 | 1,180 | 1,157 | 1,162 | 16,000 |
| 2007/02/09 | 1,157 | 1,160 | 1,156 | 1,156 | 11,000 |
| 2007/02/08 | 1,161 | 1,161 | 1,157 | 1,158 | 9,000 |
| 2007/02/07 | 1,166 | 1,166 | 1,158 | 1,159 | 11,000 |
| 2007/02/06 | 1,151 | 1,160 | 1,151 | 1,160 | 4,000 |
| 2007/02/05 | 1,161 | 1,167 | 1,160 | 1,161 | 15,000 |
| 2007/02/02 | 1,168 | 1,174 | 1,155 | 1,158 | 18,000 |
| 2007/02/01 | 1,158 | 1,168 | 1,156 | 1,168 | 24,000 |
| 2007/01/31 | 1,188 | 1,188 | 1,166 | 1,166 | 16,000 |
| 2007/01/30 | 1,180 | 1,192 | 1,177 | 1,177 | 12,000 |
| 2007/01/29 | 1,190 | 1,190 | 1,182 | 1,185 | 13,000 |
| 2007/01/26 | 1,178 | 1,178 | 1,172 | 1,172 | 5,000 |
| 2007/01/25 | 1,187 | 1,187 | 1,170 | 1,171 | 13,000 |
| 2007/01/24 | 1,199 | 1,199 | 1,186 | 1,186 | 8,000 |
| 2007/01/23 | 1,199 | 1,199 | 1,185 | 1,185 | 5,000 |
| 2007/01/22 | 1,170 | 1,180 | 1,170 | 1,180 | 9,000 |
| 2007/01/19 | 1,170 | 1,173 | 1,169 | 1,170 | 18,000 |
| 2007/01/18 | 1,171 | 1,178 | 1,171 | 1,178 | 8,000 |
| 2007/01/17 | 1,192 | 1,192 | 1,174 | 1,174 | 2,000 |
| 2007/01/16 | 1,180 | 1,185 | 1,179 | 1,180 | 5,000 |
| 2007/01/15 | 1,165 | 1,188 | 1,165 | 1,180 | 11,000 |
| 2007/01/12 | 1,150 | 1,178 | 1,150 | 1,178 | 9,000 |
| 2007/01/11 | 1,199 | 1,200 | 1,166 | 1,168 | 15,000 |
| 2007/01/10 | 1,201 | 1,201 | 1,200 | 1,200 | 5,000 |
| 2007/01/09 | 1,176 | 1,200 | 1,176 | 1,200 | 8,000 |
| 2007/01/05 | 1,210 | 1,210 | 1,175 | 1,175 | 7,000 |
| 2007/01/04 | 1,210 | 1,230 | 1,200 | 1,200 | 6,000 |