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 |
|---|---|---|---|---|---|
| 2010/12/30 | 799 | 799 | 792 | 792 | 7,000 |
| 2010/12/29 | 822 | 822 | 799 | 802 | 4,000 |
| 2010/12/28 | 791 | 809 | 791 | 809 | 11,000 |
| 2010/12/27 | 772 | 789 | 772 | 776 | 10,000 |
| 2010/12/24 | 777 | 778 | 777 | 777 | 7,000 |
| 2010/12/22 | 790 | 790 | 772 | 772 | 10,000 |
| 2010/12/21 | 792 | 792 | 787 | 787 | 15,000 |
| 2010/12/20 | 791 | 795 | 791 | 795 | 9,000 |
| 2010/12/17 | 792 | 796 | 792 | 795 | 13,000 |
| 2010/12/16 | 793 | 797 | 792 | 796 | 20,000 |
| 2010/12/15 | 797 | 797 | 795 | 795 | 9,000 |
| 2010/12/14 | 796 | 798 | 796 | 798 | 8,000 |
| 2010/12/13 | 801 | 802 | 799 | 800 | 8,000 |
| 2010/12/10 | 800 | 800 | 797 | 797 | 31,000 |
| 2010/12/09 | 798 | 800 | 797 | 797 | 5,000 |
| 2010/12/08 | 795 | 800 | 795 | 798 | 11,000 |
| 2010/12/07 | 794 | 800 | 794 | 800 | 19,000 |
| 2010/12/06 | 799 | 800 | 786 | 792 | 9,000 |
| 2010/12/03 | 787 | 792 | 782 | 792 | 15,000 |
| 2010/12/02 | 777 | 784 | 777 | 784 | 4,000 |
| 2010/12/01 | 769 | 773 | 769 | 773 | 3,000 |
| 2010/11/30 | 772 | 779 | 772 | 779 | 13,000 |
| 2010/11/29 | 767 | 770 | 767 | 770 | 10,000 |
| 2010/11/26 | 769 | 770 | 767 | 767 | 10,000 |
| 2010/11/25 | 758 | 770 | 758 | 770 | 3,000 |
| 2010/11/24 | 747 | 762 | 747 | 756 | 8,000 |
| 2010/11/22 | 755 | 763 | 746 | 757 | 13,000 |
| 2010/11/19 | 743 | 749 | 743 | 745 | 5,000 |
| 2010/11/18 | 724 | 735 | 724 | 735 | 17,000 |
| 2010/11/17 | 727 | 734 | 727 | 731 | 7,000 |
| 2010/11/16 | 735 | 735 | 731 | 731 | 6,000 |
| 2010/11/15 | 745 | 748 | 737 | 740 | 13,000 |
| 2010/11/12 | 745 | 745 | 744 | 745 | 5,000 |
| 2010/11/11 | 747 | 748 | 745 | 745 | 4,000 |
| 2010/11/10 | 734 | 747 | 734 | 747 | 8,000 |
| 2010/11/09 | 749 | 749 | 734 | 740 | 8,000 |
| 2010/11/08 | 748 | 749 | 748 | 749 | 5,000 |
| 2010/11/05 | 749 | 749 | 743 | 749 | 9,000 |
| 2010/11/04 | 748 | 749 | 747 | 749 | 4,000 |
| 2010/11/02 | 750 | 750 | 721 | 748 | 12,000 |
| 2010/11/01 | 730 | 737 | 730 | 737 | 14,000 |
| 2010/10/29 | 739 | 739 | 731 | 731 | 6,000 |
| 2010/10/28 | 746 | 746 | 738 | 739 | 28,000 |
| 2010/10/27 | 750 | 751 | 747 | 747 | 14,000 |
| 2010/10/26 | 751 | 751 | 750 | 751 | 5,000 |
| 2010/10/25 | 750 | 753 | 750 | 750 | 10,000 |
| 2010/10/22 | 753 | 753 | 750 | 751 | 5,000 |
| 2010/10/21 | 769 | 769 | 753 | 754 | 5,000 |
| 2010/10/20 | 760 | 771 | 760 | 771 | 5,000 |
| 2010/10/19 | 761 | 772 | 753 | 762 | 13,000 |
| 2010/10/18 | 760 | 764 | 760 | 761 | 10,000 |
| 2010/10/15 | 770 | 770 | 760 | 761 | 17,000 |
| 2010/10/14 | 770 | 774 | 770 | 770 | 20,000 |
| 2010/10/13 | 780 | 781 | 772 | 773 | 8,000 |
| 2010/10/12 | 784 | 784 | 780 | 780 | 10,000 |
| 2010/10/08 | 793 | 793 | 783 | 784 | 12,000 |
| 2010/10/07 | 782 | 799 | 780 | 796 | 14,000 |
| 2010/10/06 | 791 | 792 | 790 | 790 | 23,000 |
| 2010/10/05 | 804 | 804 | 784 | 791 | 34,000 |
| 2010/10/04 | 807 | 807 | 805 | 806 | 10,000 |
| 2010/10/01 | 810 | 810 | 807 | 807 | 11,000 |
| 2010/09/30 | 822 | 852 | 810 | 810 | 20,000 |
| 2010/09/29 | 807 | 822 | 807 | 810 | 8,000 |
| 2010/09/28 | 806 | 806 | 803 | 806 | 14,000 |
| 2010/09/27 | 800 | 805 | 800 | 804 | 9,000 |
| 2010/09/24 | 801 | 801 | 799 | 799 | 12,000 |
| 2010/09/22 | 801 | 805 | 800 | 802 | 13,000 |
| 2010/09/21 | 803 | 806 | 801 | 801 | 3,000 |
| 2010/09/17 | 801 | 805 | 801 | 802 | 4,000 |
| 2010/09/16 | 801 | 803 | 801 | 803 | 4,000 |
| 2010/09/15 | 804 | 805 | 800 | 800 | 7,000 |
| 2010/09/14 | 802 | 802 | 802 | 802 | 3,000 |
| 2010/09/13 | 807 | 807 | 806 | 806 | 4,000 |
| 2010/09/10 | 800 | 807 | 800 | 804 | 36,000 |
| 2010/09/09 | 809 | 809 | 807 | 807 | 2,000 |
| 2010/09/08 | 809 | 809 | 801 | 801 | 2,000 |
| 2010/09/07 | 803 | 803 | 803 | 803 | 5,000 |
| 2010/09/06 | 805 | 805 | 803 | 803 | 7,000 |
| 2010/09/03 | 809 | 809 | 806 | 807 | 5,000 |
| 2010/09/02 | 805 | 809 | 805 | 809 | 2,000 |
| 2010/09/01 | 804 | 806 | 800 | 802 | 11,000 |
| 2010/08/31 | 805 | 806 | 803 | 803 | 10,000 |
| 2010/08/30 | 803 | 809 | 800 | 808 | 15,000 |
| 2010/08/27 | 805 | 805 | 800 | 801 | 17,000 |
| 2010/08/26 | 802 | 805 | 799 | 805 | 24,000 |
| 2010/08/25 | 800 | 801 | 800 | 801 | 19,000 |
| 2010/08/24 | 805 | 805 | 802 | 803 | 6,000 |
| 2010/08/23 | 805 | 805 | 803 | 804 | 9,000 |
| 2010/08/20 | 818 | 818 | 814 | 814 | 6,000 |
| 2010/08/19 | 816 | 816 | 811 | 813 | 5,000 |
| 2010/08/18 | 808 | 812 | 807 | 811 | 5,000 |
| 2010/08/17 | 808 | 808 | 808 | 808 | 1,000 |
| 2010/08/16 | 809 | 811 | 808 | 808 | 4,000 |
| 2010/08/13 | 805 | 812 | 805 | 812 | 3,000 |
| 2010/08/12 | 803 | 809 | 803 | 806 | 5,000 |
| 2010/08/11 | 807 | 807 | 804 | 804 | 6,000 |
| 2010/08/10 | 817 | 817 | 817 | 817 | 4,000 |
| 2010/08/09 | 817 | 817 | 817 | 817 | 2,000 |
| 2010/08/06 | 816 | 819 | 815 | 817 | 5,000 |
| 2010/08/05 | 809 | 817 | 809 | 816 | 4,000 |
| 2010/08/04 | 815 | 815 | 809 | 809 | 2,000 |
| 2010/08/03 | 816 | 816 | 812 | 812 | 4,000 |
| 2010/08/02 | 814 | 816 | 807 | 816 | 5,000 |
| 2010/07/30 | 811 | 814 | 805 | 814 | 9,000 |
| 2010/07/29 | 817 | 817 | 809 | 811 | 6,000 |
| 2010/07/28 | 816 | 816 | 808 | 811 | 13,000 |
| 2010/07/27 | 810 | 810 | 807 | 807 | 2,000 |
| 2010/07/26 | 803 | 818 | 803 | 818 | 2,000 |
| 2010/07/23 | 804 | 806 | 800 | 806 | 9,000 |
| 2010/07/22 | 809 | 809 | 800 | 804 | 9,000 |
| 2010/07/21 | 821 | 821 | 818 | 818 | 8,000 |
| 2010/07/20 | 820 | 820 | 820 | 820 | 1,000 |
| 2010/07/16 | 824 | 824 | 820 | 820 | 5,000 |
| 2010/07/15 | 830 | 830 | 826 | 826 | 8,000 |
| 2010/07/14 | 830 | 833 | 823 | 833 | 29,000 |
| 2010/07/13 | 849 | 849 | 839 | 839 | 5,000 |
| 2010/07/12 | 850 | 850 | 850 | 850 | 1,000 |
| 2010/07/09 | 836 | 846 | 836 | 846 | 5,000 |
| 2010/07/08 | 843 | 843 | 829 | 830 | 4,000 |
| 2010/07/07 | 829 | 829 | 829 | 829 | 1,000 |
| 2010/07/06 | 824 | 833 | 824 | 829 | 6,000 |
| 2010/07/05 | 828 | 828 | 825 | 826 | 6,000 |
| 2010/07/02 | 837 | 837 | 834 | 834 | 3,000 |
| 2010/07/01 | 833 | 839 | 832 | 837 | 6,000 |
| 2010/06/30 | 835 | 843 | 832 | 842 | 5,000 |
| 2010/06/29 | 842 | 850 | 842 | 846 | 4,000 |
| 2010/06/28 | 861 | 861 | 856 | 856 | 8,000 |
| 2010/06/25 | 840 | 842 | 840 | 840 | 5,000 |
| 2010/06/24 | 840 | 840 | 840 | 840 | 1,000 |
| 2010/06/23 | 836 | 840 | 835 | 835 | 6,000 |
| 2010/06/22 | 837 | 840 | 837 | 837 | 4,000 |
| 2010/06/21 | 839 | 841 | 835 | 837 | 4,000 |
| 2010/06/18 | 835 | 843 | 834 | 834 | 7,000 |
| 2010/06/17 | 849 | 849 | 834 | 839 | 7,000 |
| 2010/06/16 | 829 | 836 | 829 | 836 | 9,000 |
| 2010/06/15 | 837 | 837 | 828 | 828 | 2,000 |
| 2010/06/14 | 834 | 839 | 828 | 830 | 5,000 |
| 2010/06/11 | 848 | 848 | 821 | 825 | 35,000 |
| 2010/06/10 | 843 | 843 | 840 | 841 | 5,000 |
| 2010/06/09 | 847 | 847 | 846 | 846 | 3,000 |
| 2010/06/08 | 826 | 838 | 826 | 838 | 2,000 |
| 2010/06/07 | 830 | 841 | 830 | 841 | 4,000 |
| 2010/06/04 | 838 | 845 | 838 | 845 | 4,000 |
| 2010/06/03 | 833 | 839 | 833 | 838 | 5,000 |
| 2010/06/02 | 830 | 834 | 830 | 832 | 4,000 |
| 2010/06/01 | 835 | 836 | 835 | 836 | 3,000 |
| 2010/05/31 | 847 | 848 | 835 | 848 | 3,000 |
| 2010/05/28 | 859 | 859 | 840 | 847 | 9,000 |
| 2010/05/27 | 840 | 840 | 833 | 834 | 10,000 |
| 2010/05/26 | 834 | 840 | 833 | 840 | 10,000 |
| 2010/05/25 | 844 | 844 | 840 | 840 | 20,000 |
| 2010/05/24 | 847 | 847 | 841 | 842 | 10,000 |
| 2010/05/21 | 851 | 851 | 835 | 846 | 19,000 |
| 2010/05/20 | 861 | 868 | 860 | 868 | 8,000 |
| 2010/05/19 | 861 | 865 | 861 | 865 | 9,000 |
| 2010/05/18 | 873 | 873 | 861 | 869 | 9,000 |
| 2010/05/17 | 860 | 885 | 860 | 863 | 6,000 |
| 2010/05/14 | 889 | 889 | 872 | 872 | 6,000 |
| 2010/05/13 | 879 | 879 | 875 | 875 | 4,000 |
| 2010/05/12 | 876 | 883 | 876 | 883 | 2,000 |
| 2010/05/11 | 871 | 877 | 863 | 863 | 7,000 |
| 2010/05/10 | 870 | 875 | 870 | 871 | 11,000 |
| 2010/05/07 | 880 | 880 | 866 | 867 | 24,000 |
| 2010/05/06 | 894 | 894 | 881 | 881 | 14,000 |
| 2010/04/30 | 895 | 895 | 895 | 895 | 1,000 |
| 2010/04/28 | 894 | 895 | 888 | 888 | 8,000 |
| 2010/04/27 | 881 | 892 | 881 | 891 | 4,000 |
| 2010/04/26 | 886 | 897 | 886 | 896 | 12,000 |
| 2010/04/23 | 883 | 887 | 883 | 887 | 10,000 |
| 2010/04/22 | 896 | 896 | 885 | 893 | 6,000 |
| 2010/04/21 | 885 | 890 | 885 | 890 | 6,000 |
| 2010/04/20 | 881 | 885 | 881 | 885 | 5,000 |
| 2010/04/19 | 891 | 891 | 884 | 884 | 5,000 |
| 2010/04/16 | 892 | 903 | 891 | 899 | 5,000 |
| 2010/04/15 | 894 | 908 | 894 | 899 | 8,000 |
| 2010/04/14 | 886 | 896 | 886 | 895 | 9,000 |
| 2010/04/13 | 908 | 908 | 895 | 901 | 8,000 |
| 2010/04/12 | 907 | 910 | 904 | 910 | 12,000 |
| 2010/04/09 | 896 | 896 | 896 | 896 | 3,000 |
| 2010/04/08 | 886 | 896 | 884 | 896 | 14,000 |
| 2010/04/07 | 893 | 897 | 883 | 886 | 13,000 |
| 2010/04/06 | 902 | 902 | 893 | 893 | 6,000 |
| 2010/04/05 | 891 | 907 | 878 | 896 | 28,000 |
| 2010/04/02 | 897 | 899 | 876 | 891 | 6,000 |
| 2010/04/01 | 901 | 901 | 874 | 885 | 17,000 |
| 2010/03/31 | 895 | 910 | 895 | 900 | 20,000 |
| 2010/03/30 | 900 | 900 | 895 | 895 | 4,000 |
| 2010/03/29 | 895 | 895 | 893 | 893 | 7,000 |
| 2010/03/26 | 897 | 898 | 886 | 898 | 8,000 |
| 2010/03/25 | 876 | 897 | 876 | 897 | 16,000 |
| 2010/03/24 | 896 | 897 | 877 | 889 | 12,000 |
| 2010/03/23 | 878 | 893 | 878 | 881 | 10,000 |
| 2010/03/19 | 857 | 870 | 857 | 863 | 10,000 |
| 2010/03/18 | 854 | 857 | 854 | 857 | 4,000 |
| 2010/03/17 | 851 | 852 | 851 | 852 | 2,000 |
| 2010/03/16 | 848 | 849 | 848 | 848 | 3,000 |
| 2010/03/15 | 847 | 847 | 846 | 846 | 6,000 |
| 2010/03/12 | 849 | 849 | 846 | 846 | 16,000 |
| 2010/03/11 | 843 | 845 | 843 | 845 | 5,000 |
| 2010/03/10 | 845 | 845 | 842 | 842 | 10,000 |
| 2010/03/09 | 842 | 846 | 842 | 845 | 5,000 |
| 2010/03/08 | 840 | 841 | 840 | 841 | 3,000 |
| 2010/03/05 | 842 | 845 | 842 | 845 | 4,000 |
| 2010/03/04 | 843 | 845 | 842 | 842 | 4,000 |
| 2010/03/03 | 842 | 842 | 842 | 842 | 1,000 |
| 2010/03/02 | 840 | 844 | 840 | 842 | 9,000 |
| 2010/03/01 | 837 | 840 | 837 | 839 | 15,000 |
| 2010/02/26 | 840 | 841 | 840 | 841 | 7,000 |
| 2010/02/25 | 839 | 839 | 837 | 837 | 15,000 |
| 2010/02/24 | 844 | 844 | 837 | 838 | 5,000 |
| 2010/02/23 | 843 | 843 | 843 | 843 | 3,000 |
| 2010/02/22 | 840 | 843 | 840 | 843 | 5,000 |
| 2010/02/19 | 840 | 840 | 840 | 840 | 3,000 |
| 2010/02/18 | 845 | 845 | 840 | 840 | 3,000 |
| 2010/02/17 | 837 | 843 | 836 | 841 | 10,000 |
| 2010/02/16 | 840 | 840 | 836 | 836 | 3,000 |
| 2010/02/15 | 841 | 841 | 840 | 840 | 3,000 |
| 2010/02/12 | 843 | 843 | 840 | 840 | 5,000 |
| 2010/02/10 | 834 | 834 | 834 | 834 | 5,000 |
| 2010/02/09 | 834 | 834 | 833 | 834 | 6,000 |
| 2010/02/08 | 836 | 839 | 836 | 839 | 6,000 |
| 2010/02/05 | 837 | 840 | 837 | 840 | 4,000 |
| 2010/02/04 | 843 | 846 | 842 | 842 | 9,000 |
| 2010/02/03 | 843 | 843 | 843 | 843 | 4,000 |
| 2010/02/02 | 844 | 844 | 838 | 843 | 7,000 |
| 2010/02/01 | 844 | 844 | 844 | 844 | 9,000 |
| 2010/01/29 | 841 | 844 | 841 | 844 | 6,000 |
| 2010/01/28 | 845 | 845 | 841 | 841 | 8,000 |
| 2010/01/27 | 838 | 846 | 838 | 846 | 8,000 |
| 2010/01/26 | 843 | 843 | 842 | 843 | 12,000 |
| 2010/01/25 | 841 | 842 | 841 | 842 | 3,000 |
| 2010/01/22 | 849 | 849 | 833 | 841 | 5,000 |
| 2010/01/21 | 845 | 851 | 842 | 845 | 12,000 |
| 2010/01/20 | 845 | 845 | 845 | 845 | 2,000 |
| 2010/01/19 | 841 | 845 | 841 | 845 | 5,000 |
| 2010/01/18 | 849 | 849 | 842 | 848 | 6,000 |
| 2010/01/15 | 848 | 848 | 845 | 845 | 9,000 |
| 2010/01/14 | 848 | 848 | 844 | 845 | 8,000 |
| 2010/01/13 | 842 | 848 | 842 | 848 | 4,000 |
| 2010/01/12 | 841 | 848 | 841 | 848 | 4,000 |
| 2010/01/08 | 839 | 840 | 839 | 840 | 4,000 |
| 2010/01/07 | 839 | 839 | 839 | 839 | 2,000 |
| 2010/01/06 | 839 | 839 | 833 | 837 | 4,000 |
| 2010/01/05 | 834 | 834 | 830 | 831 | 5,000 |
| 2010/01/04 | 823 | 837 | 823 | 837 | 5,000 |