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 |
|---|---|---|---|---|---|
| 2021/12/30 | 1,798 | 1,798 | 1,781 | 1,796 | 6,300 |
| 2021/12/29 | 1,768 | 1,784 | 1,767 | 1,776 | 12,800 |
| 2021/12/28 | 1,770 | 1,778 | 1,761 | 1,778 | 13,600 |
| 2021/12/27 | 1,776 | 1,776 | 1,758 | 1,770 | 16,200 |
| 2021/12/24 | 1,776 | 1,781 | 1,770 | 1,776 | 6,100 |
| 2021/12/23 | 1,774 | 1,780 | 1,767 | 1,773 | 7,200 |
| 2021/12/22 | 1,790 | 1,790 | 1,773 | 1,773 | 4,500 |
| 2021/12/21 | 1,794 | 1,794 | 1,773 | 1,785 | 8,900 |
| 2021/12/20 | 1,792 | 1,792 | 1,766 | 1,768 | 10,600 |
| 2021/12/17 | 1,787 | 1,792 | 1,777 | 1,792 | 8,300 |
| 2021/12/16 | 1,780 | 1,788 | 1,772 | 1,783 | 7,700 |
| 2021/12/15 | 1,769 | 1,788 | 1,769 | 1,780 | 5,900 |
| 2021/12/14 | 1,783 | 1,790 | 1,757 | 1,769 | 13,500 |
| 2021/12/13 | 1,798 | 1,798 | 1,778 | 1,782 | 5,000 |
| 2021/12/10 | 1,802 | 1,809 | 1,780 | 1,782 | 10,400 |
| 2021/12/09 | 1,800 | 1,809 | 1,797 | 1,803 | 4,700 |
| 2021/12/08 | 1,787 | 1,796 | 1,770 | 1,796 | 11,700 |
| 2021/12/07 | 1,754 | 1,776 | 1,747 | 1,770 | 10,400 |
| 2021/12/06 | 1,752 | 1,754 | 1,737 | 1,737 | 14,800 |
| 2021/12/03 | 1,746 | 1,746 | 1,736 | 1,740 | 10,800 |
| 2021/12/02 | 1,750 | 1,752 | 1,730 | 1,730 | 17,300 |
| 2021/12/01 | 1,770 | 1,782 | 1,750 | 1,750 | 15,300 |
| 2021/11/30 | 1,787 | 1,810 | 1,770 | 1,770 | 11,700 |
| 2021/11/29 | 1,795 | 1,795 | 1,782 | 1,787 | 12,900 |
| 2021/11/26 | 1,812 | 1,812 | 1,795 | 1,795 | 6,100 |
| 2021/11/25 | 1,803 | 1,808 | 1,798 | 1,802 | 4,600 |
| 2021/11/24 | 1,807 | 1,809 | 1,800 | 1,803 | 4,000 |
| 2021/11/22 | 1,804 | 1,807 | 1,799 | 1,799 | 5,000 |
| 2021/11/19 | 1,800 | 1,803 | 1,799 | 1,800 | 4,100 |
| 2021/11/18 | 1,801 | 1,807 | 1,797 | 1,800 | 13,500 |
| 2021/11/17 | 1,810 | 1,810 | 1,801 | 1,801 | 3,600 |
| 2021/11/16 | 1,815 | 1,815 | 1,807 | 1,807 | 4,500 |
| 2021/11/15 | 1,824 | 1,824 | 1,801 | 1,808 | 6,400 |
| 2021/11/12 | 1,801 | 1,815 | 1,801 | 1,811 | 5,300 |
| 2021/11/11 | 1,817 | 1,817 | 1,802 | 1,802 | 3,500 |
| 2021/11/10 | 1,815 | 1,815 | 1,803 | 1,807 | 2,100 |
| 2021/11/09 | 1,814 | 1,819 | 1,805 | 1,806 | 3,900 |
| 2021/11/08 | 1,826 | 1,826 | 1,814 | 1,816 | 3,000 |
| 2021/11/05 | 1,820 | 1,825 | 1,810 | 1,820 | 4,000 |
| 2021/11/04 | 1,825 | 1,826 | 1,820 | 1,825 | 6,600 |
| 2021/11/02 | 1,831 | 1,832 | 1,824 | 1,825 | 4,100 |
| 2021/11/01 | 1,815 | 1,822 | 1,813 | 1,822 | 8,200 |
| 2021/10/29 | 1,807 | 1,816 | 1,807 | 1,811 | 4,600 |
| 2021/10/28 | 1,847 | 1,848 | 1,807 | 1,807 | 7,500 |
| 2021/10/27 | 1,825 | 1,831 | 1,817 | 1,817 | 6,300 |
| 2021/10/26 | 1,826 | 1,832 | 1,813 | 1,818 | 9,900 |
| 2021/10/25 | 1,825 | 1,831 | 1,825 | 1,825 | 3,000 |
| 2021/10/22 | 1,837 | 1,837 | 1,826 | 1,826 | 4,700 |
| 2021/10/21 | 1,839 | 1,846 | 1,837 | 1,837 | 3,200 |
| 2021/10/20 | 1,870 | 1,870 | 1,833 | 1,842 | 3,400 |
| 2021/10/19 | 1,851 | 1,865 | 1,851 | 1,857 | 2,700 |
| 2021/10/18 | 1,859 | 1,864 | 1,849 | 1,864 | 9,600 |
| 2021/10/15 | 1,850 | 1,859 | 1,850 | 1,859 | 6,000 |
| 2021/10/14 | 1,840 | 1,846 | 1,840 | 1,846 | 3,900 |
| 2021/10/13 | 1,837 | 1,849 | 1,836 | 1,839 | 6,100 |
| 2021/10/12 | 1,850 | 1,864 | 1,833 | 1,848 | 13,200 |
| 2021/10/11 | 1,832 | 1,838 | 1,825 | 1,838 | 2,900 |
| 2021/10/08 | 1,829 | 1,839 | 1,815 | 1,832 | 6,500 |
| 2021/10/07 | 1,832 | 1,836 | 1,820 | 1,820 | 4,000 |
| 2021/10/06 | 1,823 | 1,848 | 1,819 | 1,839 | 6,100 |
| 2021/10/05 | 1,831 | 1,834 | 1,811 | 1,821 | 9,100 |
| 2021/10/04 | 1,868 | 1,868 | 1,834 | 1,834 | 6,400 |
| 2021/10/01 | 1,867 | 1,873 | 1,844 | 1,857 | 23,200 |
| 2021/09/30 | 1,863 | 1,880 | 1,858 | 1,873 | 14,600 |
| 2021/09/29 | 1,875 | 1,875 | 1,841 | 1,855 | 34,100 |
| 2021/09/28 | 1,887 | 1,895 | 1,877 | 1,895 | 88,300 |
| 2021/09/27 | 1,893 | 1,894 | 1,881 | 1,887 | 56,000 |
| 2021/09/24 | 1,878 | 1,895 | 1,862 | 1,895 | 77,000 |
| 2021/09/22 | 1,883 | 1,883 | 1,855 | 1,855 | 31,300 |
| 2021/09/21 | 1,873 | 1,886 | 1,862 | 1,883 | 40,500 |
| 2021/09/17 | 1,878 | 1,892 | 1,858 | 1,892 | 34,900 |
| 2021/09/16 | 1,901 | 1,901 | 1,878 | 1,883 | 21,800 |
| 2021/09/15 | 1,905 | 1,910 | 1,898 | 1,904 | 15,700 |
| 2021/09/14 | 1,900 | 1,910 | 1,897 | 1,910 | 26,500 |
| 2021/09/13 | 1,893 | 1,899 | 1,887 | 1,899 | 38,100 |
| 2021/09/10 | 1,880 | 1,886 | 1,871 | 1,886 | 33,100 |
| 2021/09/09 | 1,862 | 1,868 | 1,860 | 1,865 | 14,100 |
| 2021/09/08 | 1,849 | 1,862 | 1,848 | 1,862 | 13,400 |
| 2021/09/07 | 1,860 | 1,860 | 1,846 | 1,852 | 20,300 |
| 2021/09/06 | 1,850 | 1,857 | 1,847 | 1,856 | 14,100 |
| 2021/09/03 | 1,845 | 1,845 | 1,838 | 1,845 | 16,500 |
| 2021/09/02 | 1,837 | 1,840 | 1,835 | 1,840 | 8,200 |
| 2021/09/01 | 1,840 | 1,845 | 1,831 | 1,838 | 10,600 |
| 2021/08/31 | 1,843 | 1,845 | 1,839 | 1,839 | 8,600 |
| 2021/08/30 | 1,830 | 1,839 | 1,830 | 1,839 | 9,600 |
| 2021/08/27 | 1,825 | 1,826 | 1,816 | 1,826 | 8,400 |
| 2021/08/26 | 1,810 | 1,825 | 1,810 | 1,825 | 10,200 |
| 2021/08/25 | 1,803 | 1,808 | 1,800 | 1,808 | 5,900 |
| 2021/08/24 | 1,804 | 1,806 | 1,791 | 1,806 | 14,500 |
| 2021/08/23 | 1,809 | 1,809 | 1,790 | 1,796 | 12,900 |
| 2021/08/20 | 1,789 | 1,794 | 1,785 | 1,793 | 9,000 |
| 2021/08/19 | 1,788 | 1,793 | 1,786 | 1,791 | 12,900 |
| 2021/08/18 | 1,790 | 1,799 | 1,786 | 1,786 | 20,000 |
| 2021/08/17 | 1,795 | 1,799 | 1,786 | 1,790 | 13,600 |
| 2021/08/16 | 1,822 | 1,822 | 1,788 | 1,791 | 26,600 |
| 2021/08/13 | 1,789 | 1,789 | 1,775 | 1,782 | 13,500 |
| 2021/08/12 | 1,785 | 1,785 | 1,777 | 1,778 | 10,100 |
| 2021/08/11 | 1,795 | 1,795 | 1,774 | 1,780 | 22,600 |
| 2021/08/10 | 1,787 | 1,787 | 1,777 | 1,779 | 28,100 |
| 2021/08/06 | 1,788 | 1,789 | 1,782 | 1,787 | 10,500 |
| 2021/08/05 | 1,800 | 1,800 | 1,786 | 1,786 | 12,200 |
| 2021/08/04 | 1,813 | 1,813 | 1,790 | 1,790 | 18,200 |
| 2021/08/03 | 1,820 | 1,822 | 1,814 | 1,814 | 3,400 |
| 2021/08/02 | 1,813 | 1,821 | 1,813 | 1,817 | 5,700 |
| 2021/07/30 | 1,821 | 1,822 | 1,810 | 1,813 | 4,800 |
| 2021/07/29 | 1,830 | 1,832 | 1,810 | 1,821 | 8,000 |
| 2021/07/28 | 1,830 | 1,830 | 1,818 | 1,822 | 6,400 |
| 2021/07/27 | 1,834 | 1,834 | 1,819 | 1,828 | 4,100 |
| 2021/07/26 | 1,831 | 1,834 | 1,823 | 1,824 | 7,200 |
| 2021/07/21 | 1,810 | 1,825 | 1,810 | 1,823 | 4,700 |
| 2021/07/20 | 1,805 | 1,814 | 1,805 | 1,810 | 4,400 |
| 2021/07/19 | 1,818 | 1,821 | 1,802 | 1,802 | 7,800 |
| 2021/07/16 | 1,821 | 1,822 | 1,817 | 1,818 | 3,600 |
| 2021/07/15 | 1,827 | 1,832 | 1,820 | 1,820 | 6,700 |
| 2021/07/14 | 1,823 | 1,828 | 1,822 | 1,824 | 2,700 |
| 2021/07/13 | 1,823 | 1,826 | 1,810 | 1,823 | 6,100 |
| 2021/07/12 | 1,829 | 1,836 | 1,815 | 1,823 | 3,900 |
| 2021/07/09 | 1,802 | 1,809 | 1,800 | 1,805 | 13,100 |
| 2021/07/08 | 1,820 | 1,828 | 1,802 | 1,802 | 9,400 |
| 2021/07/07 | 1,831 | 1,834 | 1,820 | 1,820 | 7,100 |
| 2021/07/06 | 1,836 | 1,836 | 1,831 | 1,831 | 1,100 |
| 2021/07/05 | 1,844 | 1,844 | 1,831 | 1,831 | 3,100 |
| 2021/07/02 | 1,820 | 1,841 | 1,820 | 1,838 | 5,300 |
| 2021/07/01 | 1,824 | 1,824 | 1,814 | 1,819 | 3,700 |
| 2021/06/30 | 1,848 | 1,848 | 1,808 | 1,808 | 12,000 |
| 2021/06/29 | 1,838 | 1,842 | 1,830 | 1,834 | 7,600 |
| 2021/06/28 | 1,848 | 1,848 | 1,827 | 1,842 | 9,200 |
| 2021/06/25 | 1,844 | 1,848 | 1,832 | 1,838 | 4,900 |
| 2021/06/24 | 1,851 | 1,853 | 1,843 | 1,844 | 3,200 |
| 2021/06/23 | 1,843 | 1,853 | 1,843 | 1,851 | 3,800 |
| 2021/06/22 | 1,848 | 1,848 | 1,820 | 1,840 | 7,100 |
| 2021/06/21 | 1,853 | 1,853 | 1,814 | 1,814 | 11,000 |
| 2021/06/18 | 1,850 | 1,856 | 1,850 | 1,850 | 3,400 |
| 2021/06/17 | 1,855 | 1,856 | 1,849 | 1,849 | 4,700 |
| 2021/06/16 | 1,848 | 1,857 | 1,846 | 1,849 | 5,000 |
| 2021/06/15 | 1,846 | 1,857 | 1,846 | 1,848 | 7,700 |
| 2021/06/14 | 1,851 | 1,857 | 1,847 | 1,848 | 4,900 |
| 2021/06/11 | 1,862 | 1,862 | 1,850 | 1,850 | 10,500 |
| 2021/06/10 | 1,855 | 1,857 | 1,846 | 1,855 | 4,400 |
| 2021/06/09 | 1,848 | 1,855 | 1,848 | 1,855 | 5,700 |
| 2021/06/08 | 1,827 | 1,842 | 1,827 | 1,836 | 4,700 |
| 2021/06/07 | 1,821 | 1,832 | 1,819 | 1,820 | 8,400 |
| 2021/06/04 | 1,795 | 1,813 | 1,792 | 1,813 | 6,700 |
| 2021/06/03 | 1,792 | 1,797 | 1,781 | 1,790 | 10,500 |
| 2021/06/02 | 1,793 | 1,793 | 1,780 | 1,784 | 10,400 |
| 2021/06/01 | 1,798 | 1,801 | 1,775 | 1,787 | 18,500 |
| 2021/05/31 | 1,808 | 1,808 | 1,781 | 1,781 | 15,300 |
| 2021/05/28 | 1,809 | 1,809 | 1,788 | 1,796 | 28,300 |
| 2021/05/27 | 1,827 | 1,827 | 1,783 | 1,786 | 43,200 |
| 2021/05/26 | 1,842 | 1,847 | 1,815 | 1,815 | 21,100 |
| 2021/05/25 | 1,869 | 1,869 | 1,841 | 1,842 | 10,000 |
| 2021/05/24 | 1,856 | 1,856 | 1,845 | 1,850 | 5,000 |
| 2021/05/21 | 1,858 | 1,858 | 1,845 | 1,845 | 4,800 |
| 2021/05/20 | 1,840 | 1,855 | 1,840 | 1,846 | 3,800 |
| 2021/05/19 | 1,855 | 1,858 | 1,842 | 1,846 | 6,800 |
| 2021/05/18 | 1,846 | 1,855 | 1,841 | 1,855 | 11,600 |
| 2021/05/17 | 1,852 | 1,852 | 1,835 | 1,846 | 8,800 |
| 2021/05/14 | 1,840 | 1,872 | 1,837 | 1,843 | 12,500 |
| 2021/05/13 | 1,850 | 1,865 | 1,840 | 1,840 | 19,000 |
| 2021/05/12 | 1,866 | 1,872 | 1,861 | 1,867 | 6,000 |
| 2021/05/11 | 1,863 | 1,878 | 1,863 | 1,863 | 9,300 |
| 2021/05/10 | 1,856 | 1,862 | 1,854 | 1,859 | 5,400 |
| 2021/05/07 | 1,860 | 1,861 | 1,850 | 1,854 | 3,900 |
| 2021/05/06 | 1,850 | 1,859 | 1,848 | 1,848 | 11,800 |
| 2021/04/30 | 1,866 | 1,866 | 1,850 | 1,850 | 9,500 |
| 2021/04/28 | 1,864 | 1,868 | 1,850 | 1,850 | 9,100 |
| 2021/04/27 | 1,880 | 1,880 | 1,864 | 1,864 | 6,000 |
| 2021/04/26 | 1,870 | 1,882 | 1,865 | 1,869 | 8,100 |
| 2021/04/23 | 1,860 | 1,875 | 1,860 | 1,870 | 5,200 |
| 2021/04/22 | 1,855 | 1,872 | 1,855 | 1,869 | 6,800 |
| 2021/04/21 | 1,872 | 1,872 | 1,849 | 1,850 | 11,300 |
| 2021/04/20 | 1,867 | 1,873 | 1,847 | 1,872 | 8,600 |
| 2021/04/19 | 1,858 | 1,870 | 1,849 | 1,867 | 8,100 |
| 2021/04/16 | 1,842 | 1,848 | 1,842 | 1,842 | 3,300 |
| 2021/04/15 | 1,853 | 1,853 | 1,835 | 1,842 | 9,700 |
| 2021/04/14 | 1,850 | 1,850 | 1,832 | 1,843 | 23,500 |
| 2021/04/13 | 1,864 | 1,865 | 1,851 | 1,855 | 10,200 |
| 2021/04/12 | 1,862 | 1,874 | 1,832 | 1,855 | 35,200 |
| 2021/04/09 | 1,858 | 1,870 | 1,856 | 1,856 | 14,800 |
| 2021/04/08 | 1,882 | 1,882 | 1,856 | 1,858 | 19,200 |
| 2021/04/07 | 1,900 | 1,900 | 1,866 | 1,886 | 21,100 |
| 2021/04/06 | 1,915 | 1,920 | 1,899 | 1,899 | 8,800 |
| 2021/04/05 | 1,914 | 1,920 | 1,912 | 1,915 | 5,900 |
| 2021/04/02 | 1,918 | 1,920 | 1,905 | 1,914 | 5,500 |
| 2021/04/01 | 1,910 | 1,913 | 1,902 | 1,902 | 7,300 |
| 2021/03/31 | 1,934 | 1,934 | 1,906 | 1,906 | 9,900 |
| 2021/03/30 | 1,949 | 1,953 | 1,910 | 1,934 | 14,000 |
| 2021/03/29 | 1,982 | 1,990 | 1,963 | 1,985 | 16,900 |
| 2021/03/26 | 1,992 | 1,995 | 1,974 | 1,982 | 14,900 |
| 2021/03/25 | 1,986 | 1,994 | 1,982 | 1,983 | 8,600 |
| 2021/03/24 | 1,994 | 1,995 | 1,982 | 1,982 | 7,700 |
| 2021/03/23 | 1,992 | 1,995 | 1,982 | 1,982 | 7,100 |
| 2021/03/22 | 1,990 | 1,996 | 1,979 | 1,992 | 13,300 |
| 2021/03/19 | 1,978 | 1,984 | 1,966 | 1,984 | 14,800 |
| 2021/03/18 | 1,979 | 1,979 | 1,969 | 1,978 | 6,400 |
| 2021/03/17 | 1,977 | 1,979 | 1,968 | 1,979 | 5,600 |
| 2021/03/16 | 1,979 | 1,979 | 1,964 | 1,977 | 7,900 |
| 2021/03/15 | 1,963 | 1,980 | 1,963 | 1,980 | 8,800 |
| 2021/03/12 | 1,966 | 1,970 | 1,961 | 1,963 | 7,200 |
| 2021/03/11 | 1,977 | 1,977 | 1,959 | 1,966 | 6,900 |
| 2021/03/10 | 1,965 | 1,965 | 1,952 | 1,961 | 6,900 |
| 2021/03/09 | 1,970 | 1,971 | 1,958 | 1,965 | 8,400 |
| 2021/03/08 | 1,945 | 1,967 | 1,943 | 1,958 | 6,700 |
| 2021/03/05 | 1,936 | 1,940 | 1,922 | 1,940 | 7,200 |
| 2021/03/04 | 1,920 | 1,930 | 1,917 | 1,930 | 4,600 |
| 2021/03/03 | 1,918 | 1,937 | 1,918 | 1,920 | 6,900 |
| 2021/03/02 | 1,930 | 1,936 | 1,920 | 1,930 | 10,000 |
| 2021/03/01 | 1,910 | 1,930 | 1,910 | 1,930 | 5,300 |
| 2021/02/26 | 1,933 | 1,933 | 1,900 | 1,900 | 13,200 |
| 2021/02/25 | 1,923 | 1,937 | 1,923 | 1,933 | 5,100 |
| 2021/02/24 | 1,923 | 1,937 | 1,913 | 1,923 | 7,600 |
| 2021/02/22 | 1,978 | 1,980 | 1,924 | 1,924 | 7,600 |
| 2021/02/19 | 1,949 | 1,949 | 1,902 | 1,904 | 14,300 |
| 2021/02/18 | 1,973 | 1,978 | 1,922 | 1,924 | 11,600 |
| 2021/02/17 | 1,964 | 1,986 | 1,964 | 1,986 | 5,600 |
| 2021/02/16 | 1,982 | 1,985 | 1,952 | 1,960 | 25,400 |
| 2021/02/15 | 1,986 | 1,994 | 1,983 | 1,991 | 5,800 |
| 2021/02/12 | 1,975 | 2,000 | 1,975 | 1,986 | 21,000 |
| 2021/02/10 | 1,962 | 1,979 | 1,959 | 1,976 | 11,200 |
| 2021/02/09 | 1,960 | 1,962 | 1,950 | 1,962 | 8,800 |
| 2021/02/08 | 1,950 | 1,968 | 1,931 | 1,953 | 28,600 |
| 2021/02/05 | 1,919 | 1,954 | 1,916 | 1,942 | 14,100 |
| 2021/02/04 | 1,900 | 1,904 | 1,895 | 1,900 | 13,400 |
| 2021/02/03 | 1,886 | 1,911 | 1,886 | 1,890 | 20,800 |
| 2021/02/02 | 1,897 | 1,919 | 1,870 | 1,890 | 48,000 |
| 2021/02/01 | 1,880 | 1,922 | 1,875 | 1,875 | 23,900 |
| 2021/01/29 | 1,895 | 1,896 | 1,872 | 1,875 | 12,900 |
| 2021/01/28 | 1,872 | 1,893 | 1,866 | 1,891 | 15,700 |
| 2021/01/27 | 1,859 | 1,872 | 1,856 | 1,872 | 6,800 |
| 2021/01/26 | 1,857 | 1,862 | 1,852 | 1,859 | 3,100 |
| 2021/01/25 | 1,855 | 1,864 | 1,853 | 1,857 | 3,600 |
| 2021/01/22 | 1,861 | 1,864 | 1,850 | 1,850 | 5,200 |
| 2021/01/21 | 1,870 | 1,870 | 1,861 | 1,866 | 4,700 |
| 2021/01/20 | 1,859 | 1,873 | 1,859 | 1,866 | 4,000 |
| 2021/01/19 | 1,857 | 1,869 | 1,857 | 1,864 | 2,300 |
| 2021/01/18 | 1,858 | 1,868 | 1,850 | 1,867 | 4,900 |
| 2021/01/15 | 1,871 | 1,872 | 1,858 | 1,858 | 8,600 |
| 2021/01/14 | 1,874 | 1,880 | 1,873 | 1,880 | 3,800 |
| 2021/01/13 | 1,863 | 1,874 | 1,863 | 1,874 | 5,400 |
| 2021/01/12 | 1,875 | 1,878 | 1,859 | 1,863 | 10,800 |
| 2021/01/08 | 1,853 | 1,873 | 1,853 | 1,873 | 12,000 |
| 2021/01/07 | 1,866 | 1,877 | 1,855 | 1,866 | 9,200 |
| 2021/01/06 | 1,850 | 1,869 | 1,849 | 1,866 | 4,400 |
| 2021/01/05 | 1,880 | 1,880 | 1,851 | 1,857 | 5,800 |
| 2021/01/04 | 1,881 | 1,882 | 1,842 | 1,880 | 16,400 |