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 |
|---|---|---|---|---|---|
| 2008/12/30 | 838 | 850 | 838 | 850 | 6,000 |
| 2008/12/29 | 853 | 853 | 846 | 846 | 7,000 |
| 2008/12/26 | 856 | 856 | 856 | 856 | 5,000 |
| 2008/12/25 | 847 | 847 | 835 | 836 | 6,000 |
| 2008/12/24 | 836 | 841 | 836 | 841 | 2,000 |
| 2008/12/22 | 843 | 846 | 836 | 846 | 6,000 |
| 2008/12/19 | 858 | 859 | 853 | 853 | 6,000 |
| 2008/12/18 | 860 | 867 | 860 | 865 | 6,000 |
| 2008/12/17 | 870 | 870 | 841 | 850 | 8,000 |
| 2008/12/16 | 885 | 885 | 851 | 851 | 6,000 |
| 2008/12/15 | 850 | 890 | 846 | 885 | 19,000 |
| 2008/12/12 | 838 | 840 | 820 | 840 | 27,000 |
| 2008/12/11 | 859 | 859 | 856 | 858 | 10,000 |
| 2008/12/10 | 849 | 854 | 841 | 854 | 6,000 |
| 2008/12/09 | 847 | 857 | 847 | 856 | 6,000 |
| 2008/12/08 | 825 | 850 | 825 | 850 | 11,000 |
| 2008/12/05 | 832 | 855 | 823 | 829 | 17,000 |
| 2008/12/04 | 827 | 836 | 823 | 823 | 9,000 |
| 2008/12/03 | 843 | 843 | 827 | 827 | 12,000 |
| 2008/12/02 | 841 | 841 | 821 | 823 | 9,000 |
| 2008/12/01 | 840 | 840 | 821 | 821 | 10,000 |
| 2008/11/28 | 833 | 835 | 824 | 830 | 33,000 |
| 2008/11/27 | 860 | 860 | 837 | 840 | 12,000 |
| 2008/11/26 | 871 | 871 | 847 | 847 | 12,000 |
| 2008/11/25 | 849 | 870 | 849 | 861 | 7,000 |
| 2008/11/21 | 800 | 840 | 800 | 840 | 16,000 |
| 2008/11/20 | 857 | 857 | 820 | 830 | 16,000 |
| 2008/11/19 | 870 | 870 | 857 | 857 | 8,000 |
| 2008/11/18 | 907 | 907 | 867 | 867 | 14,000 |
| 2008/11/17 | 867 | 877 | 867 | 877 | 4,000 |
| 2008/11/14 | 907 | 907 | 877 | 877 | 3,000 |
| 2008/11/13 | 848 | 877 | 848 | 877 | 9,000 |
| 2008/11/12 | 876 | 879 | 876 | 878 | 4,000 |
| 2008/11/11 | 907 | 907 | 890 | 896 | 7,000 |
| 2008/11/10 | 910 | 910 | 873 | 887 | 11,000 |
| 2008/11/07 | 909 | 909 | 879 | 908 | 6,000 |
| 2008/11/06 | 910 | 910 | 910 | 910 | 5,000 |
| 2008/11/05 | 915 | 930 | 894 | 930 | 26,000 |
| 2008/11/04 | 860 | 860 | 835 | 855 | 11,000 |
| 2008/10/31 | 826 | 837 | 814 | 837 | 19,000 |
| 2008/10/30 | 831 | 831 | 811 | 816 | 20,000 |
| 2008/10/29 | 813 | 850 | 813 | 850 | 12,000 |
| 2008/10/28 | 809 | 809 | 800 | 800 | 20,000 |
| 2008/10/27 | 825 | 826 | 800 | 810 | 16,000 |
| 2008/10/24 | 859 | 859 | 820 | 835 | 14,000 |
| 2008/10/23 | 920 | 920 | 830 | 854 | 12,000 |
| 2008/10/22 | 942 | 942 | 920 | 920 | 9,000 |
| 2008/10/21 | 879 | 883 | 878 | 883 | 7,000 |
| 2008/10/20 | 850 | 850 | 839 | 839 | 5,000 |
| 2008/10/17 | 855 | 871 | 850 | 850 | 13,000 |
| 2008/10/16 | 800 | 859 | 800 | 850 | 12,000 |
| 2008/10/15 | 850 | 853 | 800 | 802 | 18,000 |
| 2008/10/14 | 850 | 868 | 850 | 853 | 19,000 |
| 2008/10/10 | 849 | 849 | 830 | 830 | 6,000 |
| 2008/10/09 | 950 | 950 | 849 | 849 | 8,000 |
| 2008/10/08 | 989 | 989 | 949 | 949 | 5,000 |
| 2008/10/07 | 869 | 989 | 869 | 989 | 17,000 |
| 2008/10/06 | 982 | 982 | 949 | 949 | 10,000 |
| 2008/10/03 | 987 | 995 | 969 | 973 | 8,000 |
| 2008/10/02 | 1,005 | 1,005 | 986 | 986 | 8,000 |
| 2008/10/01 | 989 | 999 | 989 | 989 | 5,000 |
| 2008/09/30 | 990 | 990 | 980 | 988 | 4,000 |
| 2008/09/29 | 991 | 1,006 | 991 | 1,002 | 6,000 |
| 2008/09/26 | 1,057 | 1,057 | 985 | 990 | 28,000 |
| 2008/09/25 | 1,041 | 1,060 | 988 | 988 | 7,000 |
| 2008/09/24 | 994 | 994 | 991 | 991 | 7,000 |
| 2008/09/22 | 1,090 | 1,090 | 991 | 992 | 35,000 |
| 2008/09/19 | 990 | 1,090 | 990 | 1,070 | 18,000 |
| 2008/09/18 | 950 | 1,000 | 930 | 990 | 12,000 |
| 2008/09/17 | 959 | 989 | 959 | 967 | 15,000 |
| 2008/09/16 | 959 | 959 | 951 | 954 | 8,000 |
| 2008/09/12 | 1,050 | 1,050 | 1,030 | 1,049 | 20,000 |
| 2008/09/11 | 1,031 | 1,034 | 1,026 | 1,026 | 9,000 |
| 2008/09/10 | 1,025 | 1,031 | 1,025 | 1,031 | 6,000 |
| 2008/09/09 | 1,032 | 1,032 | 1,032 | 1,032 | 2,000 |
| 2008/09/08 | 1,025 | 1,034 | 1,025 | 1,034 | 10,000 |
| 2008/09/05 | 1,024 | 1,025 | 1,020 | 1,022 | 24,000 |
| 2008/09/04 | 1,034 | 1,034 | 1,025 | 1,025 | 6,000 |
| 2008/09/03 | 1,033 | 1,033 | 1,025 | 1,026 | 6,000 |
| 2008/09/02 | 1,035 | 1,037 | 1,026 | 1,026 | 15,000 |
| 2008/09/01 | 1,034 | 1,034 | 1,026 | 1,026 | 3,000 |
| 2008/08/29 | 1,033 | 1,034 | 1,031 | 1,034 | 17,000 |
| 2008/08/28 | 1,035 | 1,035 | 1,025 | 1,027 | 14,000 |
| 2008/08/27 | 1,024 | 1,034 | 1,024 | 1,034 | 9,000 |
| 2008/08/26 | 1,027 | 1,027 | 1,024 | 1,026 | 8,000 |
| 2008/08/25 | 1,035 | 1,037 | 1,026 | 1,035 | 7,000 |
| 2008/08/22 | 1,025 | 1,028 | 1,025 | 1,027 | 25,000 |
| 2008/08/21 | 1,028 | 1,029 | 1,025 | 1,028 | 15,000 |
| 2008/08/20 | 1,025 | 1,028 | 1,025 | 1,028 | 12,000 |
| 2008/08/19 | 1,025 | 1,025 | 1,023 | 1,025 | 24,000 |
| 2008/08/18 | 1,025 | 1,033 | 1,024 | 1,030 | 11,000 |
| 2008/08/15 | 1,025 | 1,026 | 1,025 | 1,026 | 13,000 |
| 2008/08/14 | 1,025 | 1,025 | 1,025 | 1,025 | 7,000 |
| 2008/08/13 | 1,018 | 1,025 | 1,015 | 1,025 | 24,000 |
| 2008/08/12 | 1,010 | 1,024 | 1,010 | 1,024 | 4,000 |
| 2008/08/11 | 1,037 | 1,037 | 1,037 | 1,037 | 1,000 |
| 2008/08/08 | 1,007 | 1,013 | 1,006 | 1,006 | 3,000 |
| 2008/08/07 | 1,012 | 1,020 | 1,009 | 1,013 | 10,000 |
| 2008/08/06 | 1,016 | 1,024 | 1,014 | 1,023 | 8,000 |
| 2008/08/05 | 1,014 | 1,014 | 1,006 | 1,007 | 6,000 |
| 2008/08/04 | 1,028 | 1,028 | 1,013 | 1,021 | 7,000 |
| 2008/08/01 | 1,040 | 1,040 | 1,026 | 1,028 | 9,000 |
| 2008/07/31 | 1,052 | 1,052 | 1,012 | 1,036 | 14,000 |
| 2008/07/30 | 1,017 | 1,017 | 1,012 | 1,012 | 10,000 |
| 2008/07/29 | 1,000 | 1,000 | 999 | 1,000 | 16,000 |
| 2008/07/28 | 1,002 | 1,004 | 1,002 | 1,004 | 13,000 |
| 2008/07/25 | 1,000 | 1,015 | 999 | 1,009 | 13,000 |
| 2008/07/24 | 1,017 | 1,017 | 993 | 993 | 13,000 |
| 2008/07/23 | 990 | 1,002 | 990 | 1,002 | 9,000 |
| 2008/07/22 | 980 | 990 | 975 | 990 | 12,000 |
| 2008/07/18 | 986 | 987 | 978 | 978 | 10,000 |
| 2008/07/17 | 997 | 998 | 987 | 994 | 8,000 |
| 2008/07/16 | 982 | 999 | 982 | 997 | 4,000 |
| 2008/07/15 | 1,019 | 1,019 | 981 | 981 | 10,000 |
| 2008/07/14 | 1,008 | 1,026 | 1,003 | 1,003 | 7,000 |
| 2008/07/11 | 992 | 998 | 986 | 998 | 9,000 |
| 2008/07/10 | 1,008 | 1,008 | 990 | 990 | 2,000 |
| 2008/07/09 | 1,014 | 1,021 | 998 | 998 | 10,000 |
| 2008/07/08 | 1,001 | 1,001 | 1,001 | 1,001 | 1,000 |
| 2008/07/07 | 991 | 991 | 991 | 991 | 1,000 |
| 2008/07/04 | 1,008 | 1,008 | 983 | 1,004 | 9,000 |
| 2008/07/03 | 985 | 1,005 | 971 | 978 | 13,000 |
| 2008/07/02 | 1,015 | 1,015 | 1,015 | 1,015 | 6,000 |
| 2008/07/01 | 1,002 | 1,015 | 1,002 | 1,015 | 4,000 |
| 2008/06/30 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 2008/06/27 | 1,010 | 1,010 | 990 | 990 | 9,000 |
| 2008/06/26 | 1,005 | 1,005 | 1,005 | 1,005 | 3,000 |
| 2008/06/25 | 1,004 | 1,005 | 991 | 996 | 11,000 |
| 2008/06/24 | 1,007 | 1,007 | 1,007 | 1,007 | 1,000 |
| 2008/06/23 | 994 | 997 | 994 | 997 | 2,000 |
| 2008/06/20 | 991 | 997 | 990 | 997 | 9,000 |
| 2008/06/19 | 1,014 | 1,014 | 990 | 990 | 19,000 |
| 2008/06/18 | 1,000 | 1,013 | 994 | 1,010 | 23,000 |
| 2008/06/17 | 1,028 | 1,028 | 1,015 | 1,015 | 3,000 |
| 2008/06/16 | 1,026 | 1,040 | 1,020 | 1,028 | 13,000 |
| 2008/06/13 | 1,052 | 1,061 | 1,039 | 1,045 | 21,000 |
| 2008/06/12 | 1,009 | 1,070 | 1,008 | 1,070 | 38,000 |
| 2008/06/11 | 1,012 | 1,012 | 997 | 999 | 8,000 |
| 2008/06/10 | 1,009 | 1,009 | 1,002 | 1,002 | 9,000 |
| 2008/06/09 | 985 | 997 | 980 | 989 | 17,000 |
| 2008/06/06 | 1,021 | 1,027 | 1,021 | 1,025 | 10,000 |
| 2008/06/05 | 1,028 | 1,029 | 1,018 | 1,020 | 10,000 |
| 2008/06/04 | 1,030 | 1,030 | 1,017 | 1,026 | 9,000 |
| 2008/06/03 | 1,029 | 1,029 | 1,005 | 1,011 | 20,000 |
| 2008/06/02 | 1,040 | 1,040 | 1,019 | 1,029 | 20,000 |
| 2008/05/30 | 1,025 | 1,050 | 1,023 | 1,024 | 16,000 |
| 2008/05/29 | 1,013 | 1,035 | 1,010 | 1,023 | 9,000 |
| 2008/05/28 | 1,044 | 1,044 | 1,011 | 1,011 | 10,000 |
| 2008/05/27 | 1,022 | 1,025 | 1,011 | 1,025 | 8,000 |
| 2008/05/26 | 1,045 | 1,065 | 1,022 | 1,027 | 16,000 |
| 2008/05/23 | 1,077 | 1,096 | 1,065 | 1,065 | 13,000 |
| 2008/05/22 | 1,077 | 1,098 | 1,065 | 1,096 | 11,000 |
| 2008/05/21 | 1,079 | 1,097 | 1,079 | 1,097 | 15,000 |
| 2008/05/20 | 1,101 | 1,101 | 1,099 | 1,099 | 7,000 |
| 2008/05/19 | 1,093 | 1,112 | 1,092 | 1,110 | 12,000 |
| 2008/05/16 | 1,107 | 1,115 | 1,100 | 1,100 | 7,000 |
| 2008/05/15 | 1,100 | 1,127 | 1,100 | 1,127 | 8,000 |
| 2008/05/14 | 1,091 | 1,094 | 1,085 | 1,085 | 9,000 |
| 2008/05/13 | 1,089 | 1,095 | 1,089 | 1,090 | 6,000 |
| 2008/05/12 | 1,078 | 1,084 | 1,073 | 1,081 | 10,000 |
| 2008/05/09 | 1,095 | 1,112 | 1,085 | 1,085 | 8,000 |
| 2008/05/08 | 1,117 | 1,117 | 1,101 | 1,101 | 9,000 |
| 2008/05/07 | 1,079 | 1,098 | 1,072 | 1,097 | 15,000 |
| 2008/05/02 | 1,022 | 1,045 | 1,022 | 1,045 | 6,000 |
| 2008/05/01 | 1,027 | 1,042 | 1,027 | 1,042 | 9,000 |
| 2008/04/30 | 1,044 | 1,044 | 1,027 | 1,027 | 8,000 |
| 2008/04/28 | 1,030 | 1,035 | 1,014 | 1,027 | 15,000 |
| 2008/04/25 | 1,004 | 1,010 | 1,003 | 1,010 | 9,000 |
| 2008/04/24 | 998 | 998 | 982 | 991 | 5,000 |
| 2008/04/23 | 997 | 1,000 | 991 | 999 | 17,000 |
| 2008/04/22 | 990 | 996 | 986 | 987 | 6,000 |
| 2008/04/21 | 992 | 992 | 991 | 991 | 5,000 |
| 2008/04/18 | 970 | 970 | 960 | 962 | 11,000 |
| 2008/04/17 | 959 | 970 | 959 | 970 | 4,000 |
| 2008/04/16 | 950 | 951 | 949 | 949 | 97,000 |
| 2008/04/15 | 960 | 960 | 950 | 950 | 4,000 |
| 2008/04/14 | 970 | 970 | 950 | 950 | 5,000 |
| 2008/04/11 | 967 | 970 | 960 | 969 | 15,000 |
| 2008/04/10 | 979 | 980 | 961 | 961 | 3,000 |
| 2008/04/09 | 987 | 987 | 965 | 973 | 9,000 |
| 2008/04/08 | 990 | 990 | 986 | 986 | 12,000 |
| 2008/04/07 | 1,015 | 1,015 | 993 | 993 | 3,000 |
| 2008/04/04 | 1,001 | 1,003 | 1,001 | 1,003 | 3,000 |
| 2008/04/03 | 1,001 | 1,019 | 1,001 | 1,016 | 6,000 |
| 2008/04/02 | 1,022 | 1,028 | 1,000 | 1,000 | 21,000 |
| 2008/04/01 | 987 | 1,012 | 987 | 1,012 | 8,000 |
| 2008/03/31 | 1,027 | 1,027 | 977 | 977 | 19,000 |
| 2008/03/28 | 980 | 992 | 980 | 992 | 9,000 |
| 2008/03/27 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2008/03/26 | 1,040 | 1,040 | 998 | 998 | 16,000 |
| 2008/03/25 | 985 | 985 | 977 | 985 | 3,000 |
| 2008/03/24 | 988 | 997 | 975 | 975 | 25,000 |
| 2008/03/21 | 1,022 | 1,022 | 987 | 987 | 11,000 |
| 2008/03/19 | 992 | 992 | 992 | 992 | 3,000 |
| 2008/03/18 | 931 | 942 | 931 | 942 | 5,000 |
| 2008/03/17 | 941 | 942 | 941 | 941 | 5,000 |
| 2008/03/14 | 960 | 961 | 940 | 941 | 30,000 |
| 2008/03/13 | 1,010 | 1,010 | 1,000 | 1,000 | 3,000 |
| 2008/03/12 | 1,039 | 1,039 | 1,028 | 1,029 | 8,000 |
| 2008/03/11 | 1,027 | 1,027 | 1,000 | 1,021 | 12,000 |
| 2008/03/10 | 1,058 | 1,058 | 1,047 | 1,047 | 2,000 |
| 2008/03/07 | 1,064 | 1,064 | 1,064 | 1,064 | 1,000 |
| 2008/03/06 | 1,059 | 1,079 | 1,059 | 1,069 | 5,000 |
| 2008/03/05 | 1,079 | 1,079 | 1,058 | 1,058 | 7,000 |
| 2008/03/04 | 1,048 | 1,068 | 1,048 | 1,068 | 3,000 |
| 2008/03/03 | 1,060 | 1,065 | 1,048 | 1,048 | 10,000 |
| 2008/02/29 | 1,087 | 1,087 | 1,064 | 1,084 | 5,000 |
| 2008/02/28 | 1,095 | 1,095 | 1,073 | 1,087 | 12,000 |
| 2008/02/27 | 1,061 | 1,080 | 1,061 | 1,080 | 8,000 |
| 2008/02/26 | 1,082 | 1,082 | 1,057 | 1,057 | 8,000 |
| 2008/02/25 | 1,055 | 1,096 | 1,055 | 1,083 | 12,000 |
| 2008/02/22 | 1,076 | 1,076 | 1,063 | 1,063 | 4,000 |
| 2008/02/21 | 1,069 | 1,087 | 1,062 | 1,084 | 14,000 |
| 2008/02/20 | 1,097 | 1,097 | 1,053 | 1,053 | 14,000 |
| 2008/02/19 | 1,060 | 1,099 | 1,060 | 1,099 | 7,000 |
| 2008/02/18 | 1,055 | 1,078 | 1,055 | 1,072 | 7,000 |
| 2008/02/15 | 1,090 | 1,090 | 1,059 | 1,061 | 7,000 |
| 2008/02/14 | 1,050 | 1,092 | 1,050 | 1,090 | 8,000 |
| 2008/02/13 | 1,062 | 1,062 | 1,043 | 1,060 | 8,000 |
| 2008/02/12 | 1,041 | 1,041 | 1,041 | 1,041 | 2,000 |
| 2008/02/08 | 1,055 | 1,056 | 1,055 | 1,056 | 4,000 |
| 2008/02/07 | 1,055 | 1,094 | 1,055 | 1,075 | 9,000 |
| 2008/02/06 | 1,098 | 1,098 | 1,055 | 1,055 | 11,000 |
| 2008/02/05 | 1,128 | 1,128 | 1,108 | 1,108 | 9,000 |
| 2008/02/04 | 1,109 | 1,127 | 1,109 | 1,118 | 9,000 |
| 2008/02/01 | 1,052 | 1,129 | 1,052 | 1,129 | 16,000 |
| 2008/01/31 | 1,037 | 1,050 | 1,036 | 1,047 | 14,000 |
| 2008/01/30 | 1,033 | 1,035 | 1,017 | 1,017 | 8,000 |
| 2008/01/29 | 1,019 | 1,033 | 1,019 | 1,033 | 4,000 |
| 2008/01/28 | 1,045 | 1,045 | 1,019 | 1,019 | 18,000 |
| 2008/01/25 | 998 | 1,009 | 998 | 1,009 | 3,000 |
| 2008/01/24 | 997 | 997 | 980 | 987 | 6,000 |
| 2008/01/23 | 976 | 998 | 976 | 996 | 8,000 |
| 2008/01/22 | 1,000 | 1,000 | 976 | 976 | 9,000 |
| 2008/01/21 | 1,007 | 1,007 | 1,000 | 1,000 | 11,000 |
| 2008/01/18 | 1,003 | 1,027 | 1,003 | 1,027 | 6,000 |
| 2008/01/17 | 1,028 | 1,028 | 1,003 | 1,003 | 14,000 |
| 2008/01/16 | 1,037 | 1,037 | 1,005 | 1,015 | 5,000 |
| 2008/01/15 | 1,040 | 1,043 | 1,037 | 1,037 | 5,000 |
| 2008/01/11 | 1,044 | 1,058 | 1,033 | 1,033 | 18,000 |
| 2008/01/10 | 1,005 | 1,050 | 1,005 | 1,050 | 8,000 |
| 2008/01/09 | 1,003 | 1,004 | 975 | 1,004 | 15,000 |
| 2008/01/08 | 1,022 | 1,027 | 1,005 | 1,005 | 35,000 |
| 2008/01/07 | 1,065 | 1,065 | 1,049 | 1,049 | 15,000 |
| 2008/01/04 | 1,066 | 1,068 | 1,066 | 1,066 | 6,000 |