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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,874 | 1,882 | 1,869 | 1,878 | 3,600 |
| 2016/12/29 | 1,867 | 1,873 | 1,859 | 1,873 | 4,200 |
| 2016/12/28 | 1,885 | 1,888 | 1,868 | 1,882 | 8,900 |
| 2016/12/27 | 1,869 | 1,875 | 1,853 | 1,869 | 5,700 |
| 2016/12/26 | 1,845 | 1,867 | 1,844 | 1,860 | 9,200 |
| 2016/12/22 | 1,821 | 1,856 | 1,812 | 1,845 | 21,400 |
| 2016/12/21 | 1,848 | 1,860 | 1,840 | 1,852 | 7,500 |
| 2016/12/20 | 1,851 | 1,872 | 1,846 | 1,869 | 5,900 |
| 2016/12/19 | 1,850 | 1,857 | 1,844 | 1,851 | 7,700 |
| 2016/12/16 | 1,840 | 1,852 | 1,835 | 1,844 | 8,700 |
| 2016/12/15 | 1,887 | 1,887 | 1,847 | 1,861 | 8,900 |
| 2016/12/14 | 1,870 | 1,870 | 1,841 | 1,847 | 3,300 |
| 2016/12/13 | 1,815 | 1,872 | 1,815 | 1,872 | 18,900 |
| 2016/12/12 | 1,822 | 1,822 | 1,799 | 1,818 | 24,100 |
| 2016/12/09 | 1,806 | 1,813 | 1,803 | 1,810 | 12,200 |
| 2016/12/08 | 1,808 | 1,820 | 1,803 | 1,807 | 11,200 |
| 2016/12/07 | 1,816 | 1,816 | 1,804 | 1,812 | 6,000 |
| 2016/12/06 | 1,811 | 1,817 | 1,809 | 1,811 | 7,200 |
| 2016/12/05 | 1,810 | 1,819 | 1,809 | 1,811 | 6,600 |
| 2016/12/02 | 1,807 | 1,812 | 1,800 | 1,807 | 8,500 |
| 2016/12/01 | 1,798 | 1,819 | 1,798 | 1,807 | 13,500 |
| 2016/11/30 | 1,804 | 1,804 | 1,790 | 1,797 | 8,300 |
| 2016/11/29 | 1,808 | 1,808 | 1,798 | 1,804 | 12,100 |
| 2016/11/28 | 1,800 | 1,809 | 1,800 | 1,808 | 18,100 |
| 2016/11/25 | 1,829 | 1,829 | 1,817 | 1,825 | 9,500 |
| 2016/11/24 | 1,846 | 1,846 | 1,821 | 1,830 | 7,900 |
| 2016/11/22 | 1,845 | 1,866 | 1,840 | 1,845 | 8,300 |
| 2016/11/21 | 1,862 | 1,862 | 1,842 | 1,845 | 2,600 |
| 2016/11/18 | 1,844 | 1,858 | 1,839 | 1,842 | 6,400 |
| 2016/11/17 | 1,824 | 1,841 | 1,824 | 1,839 | 2,800 |
| 2016/11/16 | 1,833 | 1,840 | 1,830 | 1,840 | 3,600 |
| 2016/11/15 | 1,845 | 1,845 | 1,823 | 1,834 | 6,900 |
| 2016/11/14 | 1,836 | 1,855 | 1,836 | 1,854 | 3,100 |
| 2016/11/11 | 1,828 | 1,837 | 1,821 | 1,836 | 5,100 |
| 2016/11/10 | 1,829 | 1,850 | 1,817 | 1,827 | 6,700 |
| 2016/11/09 | 1,845 | 1,849 | 1,800 | 1,800 | 6,300 |
| 2016/11/08 | 1,829 | 1,860 | 1,829 | 1,844 | 4,400 |
| 2016/11/07 | 1,815 | 1,835 | 1,815 | 1,825 | 6,300 |
| 2016/11/04 | 1,860 | 1,860 | 1,838 | 1,841 | 4,400 |
| 2016/11/02 | 1,858 | 1,867 | 1,848 | 1,860 | 6,100 |
| 2016/11/01 | 1,894 | 1,894 | 1,883 | 1,887 | 2,300 |
| 2016/10/31 | 1,915 | 1,915 | 1,870 | 1,894 | 5,400 |
| 2016/10/28 | 1,857 | 1,929 | 1,833 | 1,929 | 15,800 |
| 2016/10/27 | 1,835 | 1,851 | 1,801 | 1,850 | 8,000 |
| 2016/10/26 | 1,834 | 1,857 | 1,834 | 1,853 | 6,100 |
| 2016/10/25 | 1,835 | 1,837 | 1,824 | 1,834 | 5,300 |
| 2016/10/24 | 1,838 | 1,861 | 1,833 | 1,835 | 5,300 |
| 2016/10/21 | 1,848 | 1,848 | 1,831 | 1,835 | 2,000 |
| 2016/10/20 | 1,850 | 1,866 | 1,842 | 1,861 | 6,600 |
| 2016/10/19 | 1,844 | 1,845 | 1,820 | 1,841 | 4,700 |
| 2016/10/18 | 1,839 | 1,843 | 1,800 | 1,833 | 2,800 |
| 2016/10/17 | 1,841 | 1,844 | 1,823 | 1,831 | 1,400 |
| 2016/10/14 | 1,825 | 1,863 | 1,825 | 1,841 | 2,800 |
| 2016/10/13 | 1,835 | 1,846 | 1,835 | 1,838 | 2,500 |
| 2016/10/12 | 1,843 | 1,857 | 1,824 | 1,835 | 3,700 |
| 2016/10/11 | 1,848 | 1,880 | 1,846 | 1,867 | 6,800 |
| 2016/10/07 | 1,840 | 1,849 | 1,836 | 1,848 | 4,100 |
| 2016/10/06 | 1,811 | 1,834 | 1,811 | 1,832 | 4,500 |
| 2016/10/05 | 1,816 | 1,816 | 1,801 | 1,811 | 4,300 |
| 2016/10/04 | 1,806 | 1,816 | 1,791 | 1,816 | 8,800 |
| 2016/10/03 | 1,803 | 1,828 | 1,798 | 1,815 | 5,400 |
| 2016/09/30 | 1,790 | 1,805 | 1,780 | 1,803 | 6,700 |
| 2016/09/29 | 1,810 | 1,810 | 1,791 | 1,796 | 4,100 |
| 2016/09/28 | 1,820 | 1,820 | 1,780 | 1,784 | 5,200 |
| 2016/09/27 | 1,780 | 1,807 | 1,765 | 1,807 | 8,300 |
| 2016/09/26 | 1,810 | 1,810 | 1,765 | 1,780 | 4,400 |
| 2016/09/23 | 1,768 | 1,838 | 1,768 | 1,815 | 13,000 |
| 2016/09/21 | 1,710 | 1,743 | 1,710 | 1,742 | 4,200 |
| 2016/09/20 | 1,715 | 1,735 | 1,714 | 1,721 | 4,100 |
| 2016/09/16 | 1,725 | 1,727 | 1,709 | 1,715 | 2,400 |
| 2016/09/15 | 1,743 | 1,743 | 1,724 | 1,725 | 2,200 |
| 2016/09/14 | 1,710 | 1,736 | 1,707 | 1,722 | 1,500 |
| 2016/09/13 | 1,711 | 1,722 | 1,710 | 1,711 | 2,400 |
| 2016/09/12 | 1,709 | 1,740 | 1,709 | 1,716 | 6,100 |
| 2016/09/09 | 1,741 | 1,741 | 1,730 | 1,730 | 4,700 |
| 2016/09/08 | 1,735 | 1,735 | 1,724 | 1,728 | 2,700 |
| 2016/09/07 | 1,707 | 1,732 | 1,700 | 1,728 | 5,300 |
| 2016/09/06 | 1,703 | 1,714 | 1,703 | 1,707 | 2,600 |
| 2016/09/05 | 1,703 | 1,707 | 1,702 | 1,703 | 3,100 |
| 2016/09/02 | 1,707 | 1,708 | 1,700 | 1,702 | 2,900 |
| 2016/09/01 | 1,706 | 1,715 | 1,703 | 1,705 | 4,600 |
| 2016/08/31 | 1,708 | 1,717 | 1,704 | 1,706 | 4,100 |
| 2016/08/30 | 1,707 | 1,707 | 1,693 | 1,705 | 1,800 |
| 2016/08/29 | 1,741 | 1,741 | 1,694 | 1,698 | 3,500 |
| 2016/08/26 | 1,744 | 1,744 | 1,700 | 1,701 | 4,600 |
| 2016/08/25 | 1,719 | 1,719 | 1,707 | 1,715 | 2,500 |
| 2016/08/24 | 1,734 | 1,734 | 1,706 | 1,707 | 1,600 |
| 2016/08/23 | 1,700 | 1,700 | 1,680 | 1,694 | 2,700 |
| 2016/08/22 | 1,659 | 1,685 | 1,659 | 1,676 | 4,100 |
| 2016/08/19 | 1,683 | 1,705 | 1,673 | 1,699 | 4,100 |
| 2016/08/18 | 1,698 | 1,705 | 1,683 | 1,683 | 4,900 |
| 2016/08/17 | 1,704 | 1,719 | 1,700 | 1,705 | 6,900 |
| 2016/08/16 | 1,780 | 1,780 | 1,717 | 1,717 | 6,000 |
| 2016/08/15 | 1,757 | 1,757 | 1,756 | 1,756 | 700 |
| 2016/08/12 | 1,755 | 1,758 | 1,731 | 1,758 | 2,500 |
| 2016/08/10 | 1,750 | 1,755 | 1,702 | 1,732 | 2,600 |
| 2016/08/09 | 1,754 | 1,757 | 1,739 | 1,751 | 1,100 |
| 2016/08/08 | 1,765 | 1,765 | 1,732 | 1,754 | 2,600 |
| 2016/08/05 | 1,757 | 1,762 | 1,736 | 1,749 | 5,100 |
| 2016/08/04 | 1,753 | 1,763 | 1,753 | 1,763 | 1,600 |
| 2016/08/03 | 1,802 | 1,802 | 1,755 | 1,755 | 4,700 |
| 2016/08/02 | 1,794 | 1,795 | 1,761 | 1,762 | 3,400 |
| 2016/08/01 | 1,795 | 1,795 | 1,784 | 1,784 | 1,100 |
| 2016/07/29 | 1,784 | 1,799 | 1,784 | 1,795 | 1,300 |
| 2016/07/28 | 1,800 | 1,800 | 1,784 | 1,796 | 6,500 |
| 2016/07/27 | 1,780 | 1,787 | 1,780 | 1,786 | 2,700 |
| 2016/07/26 | 1,765 | 1,790 | 1,763 | 1,772 | 3,700 |
| 2016/07/25 | 1,751 | 1,772 | 1,750 | 1,761 | 2,900 |
| 2016/07/22 | 1,750 | 1,758 | 1,750 | 1,755 | 1,800 |
| 2016/07/21 | 1,784 | 1,796 | 1,760 | 1,772 | 4,300 |
| 2016/07/20 | 1,785 | 1,786 | 1,780 | 1,784 | 2,800 |
| 2016/07/19 | 1,759 | 1,782 | 1,759 | 1,776 | 2,900 |
| 2016/07/15 | 1,789 | 1,789 | 1,750 | 1,759 | 3,000 |
| 2016/07/14 | 1,756 | 1,780 | 1,755 | 1,776 | 4,100 |
| 2016/07/13 | 1,745 | 1,762 | 1,745 | 1,756 | 3,200 |
| 2016/07/12 | 1,739 | 1,753 | 1,710 | 1,736 | 6,600 |
| 2016/07/11 | 1,702 | 1,730 | 1,702 | 1,711 | 3,700 |
| 2016/07/08 | 1,719 | 1,730 | 1,702 | 1,702 | 4,300 |
| 2016/07/07 | 1,708 | 1,719 | 1,703 | 1,703 | 1,900 |
| 2016/07/06 | 1,733 | 1,733 | 1,703 | 1,708 | 4,600 |
| 2016/07/05 | 1,715 | 1,755 | 1,711 | 1,733 | 6,000 |
| 2016/07/04 | 1,776 | 1,776 | 1,746 | 1,755 | 2,300 |
| 2016/07/01 | 1,764 | 1,765 | 1,734 | 1,754 | 3,900 |
| 2016/06/30 | 1,742 | 1,743 | 1,708 | 1,736 | 2,700 |
| 2016/06/29 | 1,745 | 1,787 | 1,743 | 1,756 | 2,300 |
| 2016/06/28 | 1,790 | 1,790 | 1,745 | 1,745 | 6,000 |
| 2016/06/27 | 1,680 | 1,723 | 1,680 | 1,711 | 5,300 |
| 2016/06/24 | 1,760 | 1,760 | 1,604 | 1,652 | 11,900 |
| 2016/06/23 | 1,786 | 1,786 | 1,750 | 1,758 | 6,900 |
| 2016/06/22 | 1,774 | 1,788 | 1,755 | 1,786 | 2,100 |
| 2016/06/21 | 1,759 | 1,774 | 1,740 | 1,774 | 1,500 |
| 2016/06/20 | 1,726 | 1,791 | 1,726 | 1,748 | 5,800 |
| 2016/06/17 | 1,732 | 1,735 | 1,718 | 1,726 | 2,900 |
| 2016/06/16 | 1,788 | 1,788 | 1,731 | 1,732 | 6,200 |
| 2016/06/15 | 1,782 | 1,792 | 1,775 | 1,775 | 2,900 |
| 2016/06/14 | 1,772 | 1,800 | 1,772 | 1,782 | 2,100 |
| 2016/06/13 | 1,804 | 1,804 | 1,772 | 1,772 | 8,500 |
| 2016/06/10 | 1,800 | 1,818 | 1,797 | 1,802 | 16,100 |
| 2016/06/09 | 1,855 | 1,856 | 1,819 | 1,825 | 3,700 |
| 2016/06/08 | 1,858 | 1,863 | 1,850 | 1,855 | 3,000 |
| 2016/06/07 | 1,854 | 1,865 | 1,854 | 1,856 | 2,900 |
| 2016/06/06 | 1,849 | 1,862 | 1,846 | 1,862 | 4,300 |
| 2016/06/03 | 1,842 | 1,858 | 1,832 | 1,856 | 4,700 |
| 2016/06/02 | 1,831 | 1,842 | 1,831 | 1,832 | 1,600 |
| 2016/06/01 | 1,830 | 1,842 | 1,830 | 1,831 | 3,300 |
| 2016/05/31 | 1,835 | 1,850 | 1,835 | 1,842 | 4,400 |
| 2016/05/30 | 1,830 | 1,846 | 1,830 | 1,837 | 4,500 |
| 2016/05/27 | 1,850 | 1,857 | 1,845 | 1,846 | 2,800 |
| 2016/05/26 | 1,842 | 1,857 | 1,842 | 1,857 | 2,300 |
| 2016/05/25 | 1,846 | 1,853 | 1,841 | 1,842 | 2,000 |
| 2016/05/24 | 1,840 | 1,845 | 1,840 | 1,840 | 2,500 |
| 2016/05/23 | 1,849 | 1,849 | 1,835 | 1,839 | 4,800 |
| 2016/05/20 | 1,850 | 1,859 | 1,845 | 1,849 | 6,500 |
| 2016/05/19 | 1,853 | 1,859 | 1,850 | 1,857 | 5,400 |
| 2016/05/18 | 1,879 | 1,880 | 1,852 | 1,856 | 7,400 |
| 2016/05/17 | 1,885 | 1,916 | 1,884 | 1,888 | 4,200 |
| 2016/05/16 | 1,878 | 1,891 | 1,878 | 1,885 | 2,700 |
| 2016/05/13 | 1,901 | 1,904 | 1,878 | 1,878 | 7,900 |
| 2016/05/12 | 1,934 | 1,934 | 1,902 | 1,908 | 5,600 |
| 2016/05/11 | 1,939 | 1,961 | 1,928 | 1,934 | 3,900 |
| 2016/05/10 | 1,915 | 1,977 | 1,914 | 1,928 | 5,000 |
| 2016/05/09 | 1,948 | 1,956 | 1,901 | 1,901 | 4,900 |
| 2016/05/06 | 1,931 | 1,956 | 1,920 | 1,956 | 2,300 |
| 2016/05/02 | 1,911 | 1,969 | 1,908 | 1,927 | 6,200 |
| 2016/04/28 | 1,998 | 1,998 | 1,965 | 1,972 | 3,400 |
| 2016/04/27 | 1,989 | 1,995 | 1,977 | 1,986 | 3,100 |
| 2016/04/26 | 1,980 | 1,988 | 1,963 | 1,974 | 3,700 |
| 2016/04/25 | 1,999 | 1,999 | 1,970 | 1,980 | 2,700 |
| 2016/04/22 | 1,969 | 1,980 | 1,935 | 1,964 | 4,300 |
| 2016/04/21 | 1,948 | 1,966 | 1,937 | 1,966 | 4,700 |
| 2016/04/20 | 1,925 | 1,948 | 1,925 | 1,929 | 4,900 |
| 2016/04/19 | 1,938 | 1,946 | 1,919 | 1,925 | 4,500 |
| 2016/04/18 | 1,900 | 1,920 | 1,900 | 1,912 | 2,500 |
| 2016/04/15 | 1,949 | 1,985 | 1,937 | 1,946 | 5,000 |
| 2016/04/14 | 1,920 | 1,950 | 1,915 | 1,950 | 3,800 |
| 2016/04/13 | 1,896 | 1,914 | 1,892 | 1,905 | 2,600 |
| 2016/04/12 | 1,914 | 1,921 | 1,892 | 1,892 | 2,700 |
| 2016/04/11 | 1,887 | 1,894 | 1,870 | 1,894 | 5,200 |
| 2016/04/08 | 1,910 | 1,910 | 1,887 | 1,887 | 10,300 |
| 2016/04/07 | 1,950 | 1,953 | 1,914 | 1,915 | 7,900 |
| 2016/04/06 | 1,966 | 1,977 | 1,950 | 1,965 | 5,000 |
| 2016/04/05 | 1,975 | 1,980 | 1,945 | 1,966 | 7,300 |
| 2016/04/04 | 1,970 | 1,993 | 1,939 | 1,993 | 6,300 |
| 2016/04/01 | 1,989 | 1,989 | 1,910 | 1,910 | 15,600 |
| 2016/03/31 | 2,000 | 2,003 | 1,977 | 1,977 | 7,600 |
| 2016/03/30 | 1,991 | 2,018 | 1,977 | 1,995 | 8,300 |
| 2016/03/29 | 1,999 | 1,999 | 1,980 | 1,991 | 6,800 |
| 2016/03/28 | 2,029 | 2,029 | 1,987 | 2,006 | 15,200 |
| 2016/03/25 | 2,008 | 2,008 | 1,986 | 1,999 | 6,800 |
| 2016/03/24 | 2,010 | 2,012 | 1,991 | 1,991 | 11,200 |
| 2016/03/23 | 2,004 | 2,008 | 1,992 | 1,998 | 3,700 |
| 2016/03/22 | 2,000 | 2,006 | 1,982 | 1,992 | 9,300 |
| 2016/03/18 | 2,001 | 2,001 | 1,965 | 1,967 | 5,500 |
| 2016/03/17 | 2,009 | 2,028 | 1,995 | 2,000 | 13,100 |
| 2016/03/16 | 1,996 | 2,007 | 1,982 | 1,988 | 9,300 |
| 2016/03/15 | 1,984 | 1,999 | 1,982 | 1,996 | 8,100 |
| 2016/03/14 | 1,970 | 1,997 | 1,968 | 1,984 | 6,200 |
| 2016/03/11 | 1,940 | 1,967 | 1,937 | 1,958 | 14,900 |
| 2016/03/10 | 1,930 | 1,941 | 1,926 | 1,937 | 7,800 |
| 2016/03/09 | 1,926 | 1,941 | 1,924 | 1,924 | 8,300 |
| 2016/03/08 | 1,928 | 1,941 | 1,903 | 1,926 | 16,400 |
| 2016/03/07 | 1,929 | 1,930 | 1,921 | 1,928 | 3,800 |
| 2016/03/04 | 1,924 | 1,954 | 1,911 | 1,919 | 6,700 |
| 2016/03/03 | 1,890 | 1,917 | 1,890 | 1,917 | 6,900 |
| 2016/03/02 | 1,929 | 1,929 | 1,902 | 1,909 | 8,100 |
| 2016/03/01 | 1,902 | 1,920 | 1,893 | 1,895 | 7,900 |
| 2016/02/29 | 1,914 | 1,923 | 1,890 | 1,902 | 16,400 |
| 2016/02/26 | 1,938 | 1,956 | 1,914 | 1,914 | 4,700 |
| 2016/02/25 | 1,895 | 1,928 | 1,895 | 1,921 | 3,600 |
| 2016/02/24 | 1,896 | 1,938 | 1,894 | 1,904 | 5,200 |
| 2016/02/23 | 1,915 | 1,920 | 1,896 | 1,896 | 2,700 |
| 2016/02/22 | 1,901 | 1,936 | 1,897 | 1,915 | 4,800 |
| 2016/02/19 | 1,913 | 1,917 | 1,895 | 1,906 | 2,200 |
| 2016/02/18 | 1,931 | 1,931 | 1,914 | 1,917 | 2,700 |
| 2016/02/17 | 1,886 | 1,920 | 1,879 | 1,904 | 19,700 |
| 2016/02/16 | 1,893 | 1,914 | 1,884 | 1,885 | 9,500 |
| 2016/02/15 | 1,922 | 1,932 | 1,892 | 1,915 | 6,300 |
| 2016/02/12 | 1,901 | 1,927 | 1,871 | 1,882 | 14,200 |
| 2016/02/10 | 1,942 | 1,948 | 1,896 | 1,909 | 6,700 |
| 2016/02/09 | 1,930 | 1,936 | 1,918 | 1,920 | 2,400 |
| 2016/02/08 | 1,960 | 1,960 | 1,935 | 1,949 | 5,300 |
| 2016/02/05 | 1,970 | 1,970 | 1,949 | 1,965 | 3,800 |
| 2016/02/04 | 1,984 | 1,985 | 1,960 | 1,978 | 7,600 |
| 2016/02/03 | 2,000 | 2,000 | 1,980 | 1,999 | 4,900 |
| 2016/02/02 | 1,990 | 2,008 | 1,982 | 2,004 | 13,100 |
| 2016/02/01 | 1,981 | 1,994 | 1,965 | 1,990 | 7,800 |
| 2016/01/29 | 1,960 | 1,990 | 1,960 | 1,987 | 4,200 |
| 2016/01/28 | 1,984 | 1,995 | 1,950 | 1,968 | 6,800 |
| 2016/01/27 | 1,968 | 1,980 | 1,968 | 1,976 | 2,300 |
| 2016/01/26 | 1,980 | 1,980 | 1,941 | 1,943 | 6,400 |
| 2016/01/25 | 1,970 | 1,984 | 1,954 | 1,983 | 4,500 |
| 2016/01/22 | 1,900 | 1,970 | 1,900 | 1,941 | 4,500 |
| 2016/01/21 | 1,950 | 1,957 | 1,891 | 1,891 | 9,200 |
| 2016/01/20 | 1,964 | 1,974 | 1,931 | 1,931 | 9,600 |
| 2016/01/19 | 1,970 | 2,000 | 1,964 | 1,964 | 9,900 |
| 2016/01/18 | 1,975 | 2,000 | 1,973 | 1,995 | 4,200 |
| 2016/01/15 | 1,998 | 2,001 | 1,981 | 1,981 | 4,800 |
| 2016/01/14 | 1,976 | 1,985 | 1,965 | 1,977 | 6,900 |
| 2016/01/13 | 1,972 | 1,991 | 1,972 | 1,984 | 1,500 |
| 2016/01/12 | 1,980 | 2,000 | 1,962 | 1,972 | 16,000 |
| 2016/01/08 | 1,993 | 2,000 | 1,980 | 1,980 | 12,700 |
| 2016/01/07 | 1,992 | 2,015 | 1,980 | 1,993 | 11,500 |
| 2016/01/06 | 2,000 | 2,006 | 1,980 | 1,992 | 9,300 |
| 2016/01/05 | 1,993 | 2,020 | 1,989 | 1,989 | 6,500 |
| 2016/01/04 | 2,028 | 2,028 | 1,989 | 1,992 | 8,800 |