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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,865 | 1,870 | 1,860 | 1,866 | 8,800 |
| 2023/12/28 | 1,872 | 1,875 | 1,864 | 1,864 | 8,400 |
| 2023/12/27 | 1,860 | 1,870 | 1,860 | 1,868 | 12,100 |
| 2023/12/26 | 1,855 | 1,860 | 1,853 | 1,860 | 9,300 |
| 2023/12/25 | 1,853 | 1,858 | 1,853 | 1,854 | 8,900 |
| 2023/12/22 | 1,850 | 1,853 | 1,849 | 1,852 | 6,800 |
| 2023/12/21 | 1,838 | 1,846 | 1,836 | 1,844 | 11,600 |
| 2023/12/20 | 1,845 | 1,848 | 1,840 | 1,841 | 8,800 |
| 2023/12/19 | 1,840 | 1,844 | 1,831 | 1,842 | 11,800 |
| 2023/12/18 | 1,848 | 1,848 | 1,827 | 1,842 | 13,700 |
| 2023/12/15 | 1,855 | 1,858 | 1,846 | 1,853 | 14,000 |
| 2023/12/14 | 1,860 | 1,861 | 1,852 | 1,854 | 9,500 |
| 2023/12/13 | 1,866 | 1,870 | 1,857 | 1,860 | 21,600 |
| 2023/12/12 | 1,853 | 1,860 | 1,848 | 1,859 | 9,800 |
| 2023/12/11 | 1,852 | 1,857 | 1,837 | 1,853 | 13,000 |
| 2023/12/08 | 1,857 | 1,857 | 1,834 | 1,837 | 21,800 |
| 2023/12/07 | 1,867 | 1,867 | 1,857 | 1,857 | 8,000 |
| 2023/12/06 | 1,868 | 1,875 | 1,867 | 1,871 | 10,700 |
| 2023/12/05 | 1,857 | 1,873 | 1,852 | 1,869 | 13,700 |
| 2023/12/04 | 1,859 | 1,860 | 1,852 | 1,857 | 4,800 |
| 2023/12/01 | 1,874 | 1,877 | 1,856 | 1,859 | 10,400 |
| 2023/11/30 | 1,861 | 1,875 | 1,856 | 1,873 | 13,700 |
| 2023/11/29 | 1,861 | 1,868 | 1,854 | 1,863 | 13,800 |
| 2023/11/28 | 1,865 | 1,865 | 1,855 | 1,862 | 8,500 |
| 2023/11/27 | 1,875 | 1,879 | 1,850 | 1,859 | 28,000 |
| 2023/11/24 | 1,822 | 1,840 | 1,822 | 1,835 | 8,700 |
| 2023/11/22 | 1,826 | 1,841 | 1,825 | 1,836 | 6,100 |
| 2023/11/21 | 1,833 | 1,833 | 1,824 | 1,828 | 6,600 |
| 2023/11/20 | 1,840 | 1,845 | 1,828 | 1,830 | 15,500 |
| 2023/11/17 | 1,843 | 1,845 | 1,838 | 1,838 | 7,100 |
| 2023/11/16 | 1,844 | 1,847 | 1,838 | 1,838 | 10,400 |
| 2023/11/15 | 1,846 | 1,850 | 1,840 | 1,843 | 9,800 |
| 2023/11/14 | 1,852 | 1,855 | 1,846 | 1,846 | 6,700 |
| 2023/11/13 | 1,853 | 1,857 | 1,845 | 1,851 | 5,300 |
| 2023/11/10 | 1,843 | 1,853 | 1,837 | 1,853 | 8,700 |
| 2023/11/09 | 1,837 | 1,843 | 1,830 | 1,842 | 5,500 |
| 2023/11/08 | 1,845 | 1,845 | 1,831 | 1,837 | 9,300 |
| 2023/11/07 | 1,850 | 1,854 | 1,838 | 1,839 | 8,900 |
| 2023/11/06 | 1,850 | 1,850 | 1,838 | 1,846 | 12,000 |
| 2023/11/02 | 1,865 | 1,865 | 1,840 | 1,843 | 9,800 |
| 2023/11/01 | 1,847 | 1,862 | 1,844 | 1,862 | 13,600 |
| 2023/10/31 | 1,842 | 1,862 | 1,835 | 1,862 | 11,700 |
| 2023/10/30 | 1,855 | 1,855 | 1,834 | 1,840 | 7,200 |
| 2023/10/27 | 1,852 | 1,859 | 1,845 | 1,859 | 12,000 |
| 2023/10/26 | 1,841 | 1,851 | 1,832 | 1,850 | 10,700 |
| 2023/10/25 | 1,831 | 1,846 | 1,824 | 1,841 | 13,800 |
| 2023/10/24 | 1,832 | 1,834 | 1,816 | 1,827 | 11,000 |
| 2023/10/23 | 1,840 | 1,844 | 1,825 | 1,825 | 11,800 |
| 2023/10/20 | 1,819 | 1,840 | 1,819 | 1,833 | 8,100 |
| 2023/10/19 | 1,817 | 1,836 | 1,816 | 1,831 | 12,700 |
| 2023/10/18 | 1,827 | 1,828 | 1,817 | 1,820 | 14,200 |
| 2023/10/17 | 1,846 | 1,846 | 1,823 | 1,827 | 10,500 |
| 2023/10/16 | 1,827 | 1,828 | 1,817 | 1,821 | 12,000 |
| 2023/10/13 | 1,844 | 1,844 | 1,823 | 1,828 | 12,300 |
| 2023/10/12 | 1,851 | 1,851 | 1,836 | 1,844 | 11,400 |
| 2023/10/11 | 1,868 | 1,868 | 1,849 | 1,857 | 17,200 |
| 2023/10/10 | 1,846 | 1,859 | 1,846 | 1,859 | 12,000 |
| 2023/10/06 | 1,837 | 1,855 | 1,837 | 1,842 | 10,800 |
| 2023/10/05 | 1,824 | 1,839 | 1,824 | 1,836 | 15,800 |
| 2023/10/04 | 1,834 | 1,839 | 1,821 | 1,823 | 23,700 |
| 2023/10/03 | 1,845 | 1,846 | 1,832 | 1,836 | 17,600 |
| 2023/10/02 | 1,861 | 1,864 | 1,845 | 1,845 | 23,700 |
| 2023/09/29 | 1,861 | 1,863 | 1,842 | 1,845 | 21,400 |
| 2023/09/28 | 1,888 | 1,888 | 1,852 | 1,861 | 52,800 |
| 2023/09/27 | 1,903 | 1,906 | 1,888 | 1,905 | 106,800 |
| 2023/09/26 | 1,893 | 1,901 | 1,892 | 1,901 | 45,500 |
| 2023/09/25 | 1,888 | 1,904 | 1,888 | 1,894 | 45,400 |
| 2023/09/22 | 1,886 | 1,894 | 1,882 | 1,887 | 36,700 |
| 2023/09/21 | 1,891 | 1,896 | 1,881 | 1,882 | 39,700 |
| 2023/09/20 | 1,916 | 1,916 | 1,888 | 1,891 | 47,000 |
| 2023/09/19 | 1,914 | 1,915 | 1,906 | 1,913 | 46,500 |
| 2023/09/15 | 1,914 | 1,916 | 1,911 | 1,913 | 31,000 |
| 2023/09/14 | 1,919 | 1,923 | 1,910 | 1,915 | 24,900 |
| 2023/09/13 | 1,920 | 1,921 | 1,914 | 1,914 | 17,700 |
| 2023/09/12 | 1,911 | 1,920 | 1,911 | 1,920 | 16,200 |
| 2023/09/11 | 1,913 | 1,918 | 1,901 | 1,908 | 24,500 |
| 2023/09/08 | 1,910 | 1,920 | 1,897 | 1,905 | 31,400 |
| 2023/09/07 | 1,924 | 1,925 | 1,912 | 1,915 | 22,000 |
| 2023/09/06 | 1,933 | 1,934 | 1,923 | 1,925 | 17,100 |
| 2023/09/05 | 1,928 | 1,934 | 1,922 | 1,928 | 19,500 |
| 2023/09/04 | 1,922 | 1,927 | 1,915 | 1,927 | 27,700 |
| 2023/09/01 | 1,913 | 1,917 | 1,905 | 1,914 | 19,500 |
| 2023/08/31 | 1,925 | 1,925 | 1,905 | 1,905 | 20,600 |
| 2023/08/30 | 1,924 | 1,924 | 1,911 | 1,916 | 13,400 |
| 2023/08/29 | 1,905 | 1,924 | 1,905 | 1,919 | 10,100 |
| 2023/08/28 | 1,900 | 1,913 | 1,898 | 1,913 | 18,300 |
| 2023/08/25 | 1,886 | 1,891 | 1,883 | 1,883 | 11,200 |
| 2023/08/24 | 1,884 | 1,893 | 1,882 | 1,882 | 8,400 |
| 2023/08/23 | 1,882 | 1,895 | 1,877 | 1,882 | 12,300 |
| 2023/08/22 | 1,884 | 1,888 | 1,874 | 1,883 | 6,100 |
| 2023/08/21 | 1,889 | 1,890 | 1,867 | 1,867 | 15,300 |
| 2023/08/18 | 1,881 | 1,886 | 1,879 | 1,880 | 6,100 |
| 2023/08/17 | 1,896 | 1,896 | 1,871 | 1,882 | 7,700 |
| 2023/08/16 | 1,892 | 1,898 | 1,886 | 1,896 | 5,700 |
| 2023/08/15 | 1,894 | 1,896 | 1,888 | 1,892 | 8,200 |
| 2023/08/14 | 1,899 | 1,899 | 1,889 | 1,894 | 12,200 |
| 2023/08/10 | 1,888 | 1,896 | 1,884 | 1,896 | 8,100 |
| 2023/08/09 | 1,890 | 1,892 | 1,884 | 1,888 | 7,000 |
| 2023/08/08 | 1,877 | 1,892 | 1,872 | 1,892 | 8,600 |
| 2023/08/07 | 1,876 | 1,879 | 1,872 | 1,878 | 7,500 |
| 2023/08/04 | 1,868 | 1,877 | 1,866 | 1,870 | 3,800 |
| 2023/08/03 | 1,872 | 1,877 | 1,860 | 1,860 | 14,300 |
| 2023/08/02 | 1,881 | 1,882 | 1,871 | 1,871 | 7,600 |
| 2023/08/01 | 1,888 | 1,895 | 1,877 | 1,887 | 7,100 |
| 2023/07/31 | 1,892 | 1,893 | 1,870 | 1,875 | 16,200 |
| 2023/07/28 | 1,886 | 1,886 | 1,869 | 1,880 | 13,500 |
| 2023/07/27 | 1,870 | 1,875 | 1,860 | 1,872 | 9,400 |
| 2023/07/26 | 1,868 | 1,871 | 1,863 | 1,870 | 5,100 |
| 2023/07/25 | 1,866 | 1,873 | 1,865 | 1,867 | 5,100 |
| 2023/07/24 | 1,866 | 1,880 | 1,830 | 1,860 | 18,500 |
| 2023/07/21 | 1,869 | 1,874 | 1,861 | 1,861 | 6,900 |
| 2023/07/20 | 1,869 | 1,875 | 1,862 | 1,868 | 9,300 |
| 2023/07/19 | 1,854 | 1,869 | 1,854 | 1,869 | 8,300 |
| 2023/07/18 | 1,842 | 1,853 | 1,842 | 1,850 | 7,000 |
| 2023/07/14 | 1,848 | 1,848 | 1,840 | 1,844 | 3,700 |
| 2023/07/13 | 1,842 | 1,847 | 1,834 | 1,834 | 9,300 |
| 2023/07/12 | 1,851 | 1,855 | 1,844 | 1,844 | 6,500 |
| 2023/07/11 | 1,861 | 1,870 | 1,850 | 1,850 | 8,500 |
| 2023/07/10 | 1,846 | 1,872 | 1,846 | 1,861 | 27,100 |
| 2023/07/07 | 1,860 | 1,860 | 1,843 | 1,844 | 14,400 |
| 2023/07/06 | 1,860 | 1,873 | 1,851 | 1,853 | 10,200 |
| 2023/07/05 | 1,863 | 1,864 | 1,856 | 1,856 | 6,400 |
| 2023/07/04 | 1,872 | 1,872 | 1,861 | 1,862 | 7,100 |
| 2023/07/03 | 1,863 | 1,874 | 1,862 | 1,862 | 5,900 |
| 2023/06/30 | 1,864 | 1,874 | 1,858 | 1,861 | 13,500 |
| 2023/06/29 | 1,867 | 1,875 | 1,850 | 1,875 | 12,400 |
| 2023/06/28 | 1,866 | 1,867 | 1,851 | 1,867 | 14,700 |
| 2023/06/27 | 1,837 | 1,860 | 1,837 | 1,860 | 10,300 |
| 2023/06/26 | 1,839 | 1,857 | 1,832 | 1,837 | 4,500 |
| 2023/06/23 | 1,854 | 1,854 | 1,830 | 1,831 | 12,500 |
| 2023/06/22 | 1,859 | 1,868 | 1,853 | 1,853 | 10,500 |
| 2023/06/21 | 1,850 | 1,860 | 1,843 | 1,855 | 8,600 |
| 2023/06/20 | 1,852 | 1,852 | 1,841 | 1,852 | 5,900 |
| 2023/06/19 | 1,850 | 1,855 | 1,841 | 1,852 | 5,300 |
| 2023/06/16 | 1,862 | 1,862 | 1,841 | 1,844 | 7,800 |
| 2023/06/15 | 1,865 | 1,865 | 1,842 | 1,842 | 12,200 |
| 2023/06/14 | 1,848 | 1,856 | 1,845 | 1,853 | 7,000 |
| 2023/06/13 | 1,836 | 1,845 | 1,836 | 1,842 | 8,300 |
| 2023/06/12 | 1,832 | 1,840 | 1,832 | 1,840 | 6,600 |
| 2023/06/09 | 1,832 | 1,832 | 1,820 | 1,829 | 10,600 |
| 2023/06/08 | 1,820 | 1,828 | 1,814 | 1,818 | 11,500 |
| 2023/06/07 | 1,831 | 1,839 | 1,821 | 1,821 | 9,900 |
| 2023/06/06 | 1,835 | 1,837 | 1,825 | 1,831 | 5,300 |
| 2023/06/05 | 1,840 | 1,841 | 1,829 | 1,838 | 8,800 |
| 2023/06/02 | 1,815 | 1,827 | 1,811 | 1,822 | 6,300 |
| 2023/06/01 | 1,806 | 1,817 | 1,803 | 1,805 | 10,900 |
| 2023/05/31 | 1,813 | 1,817 | 1,804 | 1,805 | 17,800 |
| 2023/05/30 | 1,824 | 1,825 | 1,811 | 1,814 | 12,800 |
| 2023/05/29 | 1,830 | 1,833 | 1,820 | 1,823 | 8,300 |
| 2023/05/26 | 1,838 | 1,838 | 1,819 | 1,819 | 12,700 |
| 2023/05/25 | 1,835 | 1,839 | 1,830 | 1,831 | 7,900 |
| 2023/05/24 | 1,862 | 1,862 | 1,829 | 1,830 | 17,300 |
| 2023/05/23 | 1,859 | 1,864 | 1,848 | 1,855 | 11,100 |
| 2023/05/22 | 1,849 | 1,859 | 1,849 | 1,859 | 6,500 |
| 2023/05/19 | 1,870 | 1,870 | 1,849 | 1,849 | 11,400 |
| 2023/05/18 | 1,871 | 1,871 | 1,860 | 1,865 | 6,800 |
| 2023/05/17 | 1,870 | 1,877 | 1,865 | 1,872 | 6,900 |
| 2023/05/16 | 1,878 | 1,880 | 1,872 | 1,877 | 18,700 |
| 2023/05/15 | 1,888 | 1,888 | 1,874 | 1,878 | 7,100 |
| 2023/05/12 | 1,859 | 1,876 | 1,855 | 1,876 | 10,300 |
| 2023/05/11 | 1,887 | 1,887 | 1,851 | 1,851 | 21,600 |
| 2023/05/10 | 1,913 | 1,916 | 1,900 | 1,900 | 13,600 |
| 2023/05/09 | 1,907 | 1,912 | 1,902 | 1,912 | 9,700 |
| 2023/05/08 | 1,897 | 1,909 | 1,897 | 1,907 | 7,100 |
| 2023/05/02 | 1,907 | 1,907 | 1,890 | 1,892 | 8,200 |
| 2023/05/01 | 1,895 | 1,906 | 1,892 | 1,906 | 10,300 |
| 2023/04/28 | 1,887 | 1,897 | 1,887 | 1,896 | 8,100 |
| 2023/04/27 | 1,881 | 1,887 | 1,875 | 1,882 | 6,200 |
| 2023/04/26 | 1,883 | 1,892 | 1,876 | 1,881 | 5,900 |
| 2023/04/25 | 1,900 | 1,905 | 1,886 | 1,891 | 6,600 |
| 2023/04/24 | 1,883 | 1,903 | 1,883 | 1,900 | 12,100 |
| 2023/04/21 | 1,880 | 1,895 | 1,880 | 1,883 | 10,100 |
| 2023/04/20 | 1,870 | 1,884 | 1,870 | 1,884 | 6,200 |
| 2023/04/19 | 1,870 | 1,879 | 1,870 | 1,879 | 4,700 |
| 2023/04/18 | 1,849 | 1,876 | 1,849 | 1,870 | 9,100 |
| 2023/04/17 | 1,872 | 1,872 | 1,862 | 1,862 | 3,800 |
| 2023/04/14 | 1,876 | 1,876 | 1,860 | 1,860 | 8,300 |
| 2023/04/13 | 1,857 | 1,874 | 1,857 | 1,874 | 5,100 |
| 2023/04/12 | 1,865 | 1,879 | 1,861 | 1,879 | 6,600 |
| 2023/04/11 | 1,849 | 1,863 | 1,849 | 1,863 | 8,500 |
| 2023/04/10 | 1,851 | 1,855 | 1,833 | 1,849 | 6,100 |
| 2023/04/07 | 1,835 | 1,848 | 1,834 | 1,834 | 11,100 |
| 2023/04/06 | 1,861 | 1,862 | 1,833 | 1,833 | 11,900 |
| 2023/04/05 | 1,876 | 1,879 | 1,852 | 1,852 | 9,200 |
| 2023/04/04 | 1,873 | 1,880 | 1,864 | 1,880 | 11,400 |
| 2023/04/03 | 1,863 | 1,874 | 1,860 | 1,874 | 8,400 |
| 2023/03/31 | 1,870 | 1,870 | 1,858 | 1,868 | 5,500 |
| 2023/03/30 | 1,869 | 1,869 | 1,852 | 1,869 | 11,200 |
| 2023/03/29 | 1,876 | 1,910 | 1,876 | 1,910 | 18,500 |
| 2023/03/28 | 1,879 | 1,879 | 1,866 | 1,866 | 6,500 |
| 2023/03/27 | 1,862 | 1,879 | 1,862 | 1,874 | 10,100 |
| 2023/03/24 | 1,864 | 1,873 | 1,858 | 1,863 | 7,100 |
| 2023/03/23 | 1,855 | 1,874 | 1,855 | 1,874 | 5,700 |
| 2023/03/22 | 1,838 | 1,856 | 1,838 | 1,855 | 8,500 |
| 2023/03/20 | 1,835 | 1,850 | 1,835 | 1,837 | 7,900 |
| 2023/03/17 | 1,855 | 1,859 | 1,845 | 1,851 | 5,100 |
| 2023/03/16 | 1,840 | 1,854 | 1,828 | 1,845 | 9,400 |
| 2023/03/15 | 1,841 | 1,855 | 1,841 | 1,845 | 8,200 |
| 2023/03/14 | 1,851 | 1,859 | 1,833 | 1,840 | 15,800 |
| 2023/03/13 | 1,862 | 1,875 | 1,852 | 1,875 | 9,300 |
| 2023/03/10 | 1,899 | 1,900 | 1,885 | 1,887 | 12,600 |
| 2023/03/09 | 1,893 | 1,906 | 1,892 | 1,906 | 9,900 |
| 2023/03/08 | 1,879 | 1,903 | 1,879 | 1,902 | 13,200 |
| 2023/03/07 | 1,884 | 1,889 | 1,877 | 1,889 | 7,500 |
| 2023/03/06 | 1,890 | 1,890 | 1,878 | 1,884 | 7,400 |
| 2023/03/03 | 1,861 | 1,894 | 1,861 | 1,892 | 17,400 |
| 2023/03/02 | 1,875 | 1,875 | 1,861 | 1,861 | 7,800 |
| 2023/03/01 | 1,863 | 1,875 | 1,863 | 1,875 | 8,200 |
| 2023/02/28 | 1,884 | 1,885 | 1,864 | 1,868 | 9,400 |
| 2023/02/27 | 1,879 | 1,884 | 1,858 | 1,881 | 21,300 |
| 2023/02/24 | 1,839 | 1,853 | 1,837 | 1,850 | 9,800 |
| 2023/02/22 | 1,835 | 1,840 | 1,828 | 1,828 | 9,100 |
| 2023/02/21 | 1,830 | 1,841 | 1,830 | 1,837 | 5,200 |
| 2023/02/20 | 1,822 | 1,829 | 1,818 | 1,829 | 13,700 |
| 2023/02/17 | 1,822 | 1,837 | 1,822 | 1,825 | 11,700 |
| 2023/02/16 | 1,850 | 1,851 | 1,842 | 1,845 | 5,100 |
| 2023/02/15 | 1,850 | 1,850 | 1,846 | 1,846 | 6,000 |
| 2023/02/14 | 1,841 | 1,849 | 1,841 | 1,849 | 5,400 |
| 2023/02/13 | 1,835 | 1,835 | 1,827 | 1,835 | 4,800 |
| 2023/02/10 | 1,835 | 1,846 | 1,830 | 1,833 | 5,000 |
| 2023/02/09 | 1,829 | 1,842 | 1,827 | 1,836 | 5,400 |
| 2023/02/08 | 1,825 | 1,833 | 1,825 | 1,829 | 2,800 |
| 2023/02/07 | 1,830 | 1,830 | 1,823 | 1,825 | 3,900 |
| 2023/02/06 | 1,818 | 1,827 | 1,810 | 1,825 | 6,500 |
| 2023/02/03 | 1,814 | 1,818 | 1,806 | 1,808 | 7,900 |
| 2023/02/02 | 1,837 | 1,837 | 1,812 | 1,814 | 8,700 |
| 2023/02/01 | 1,849 | 1,864 | 1,822 | 1,830 | 29,100 |
| 2023/01/31 | 1,823 | 1,835 | 1,822 | 1,835 | 10,200 |
| 2023/01/30 | 1,820 | 1,822 | 1,815 | 1,815 | 8,400 |
| 2023/01/27 | 1,823 | 1,823 | 1,805 | 1,810 | 6,100 |
| 2023/01/26 | 1,814 | 1,814 | 1,807 | 1,812 | 3,500 |
| 2023/01/25 | 1,809 | 1,824 | 1,809 | 1,817 | 7,200 |
| 2023/01/24 | 1,808 | 1,820 | 1,807 | 1,809 | 8,400 |
| 2023/01/23 | 1,808 | 1,810 | 1,805 | 1,808 | 5,700 |
| 2023/01/20 | 1,812 | 1,816 | 1,802 | 1,808 | 5,400 |
| 2023/01/19 | 1,815 | 1,815 | 1,805 | 1,806 | 4,700 |
| 2023/01/18 | 1,801 | 1,815 | 1,800 | 1,815 | 5,400 |
| 2023/01/17 | 1,800 | 1,804 | 1,797 | 1,802 | 4,600 |
| 2023/01/16 | 1,793 | 1,804 | 1,793 | 1,796 | 4,800 |
| 2023/01/13 | 1,791 | 1,804 | 1,790 | 1,790 | 5,400 |
| 2023/01/12 | 1,795 | 1,799 | 1,791 | 1,791 | 4,600 |
| 2023/01/11 | 1,791 | 1,792 | 1,780 | 1,787 | 4,500 |
| 2023/01/10 | 1,808 | 1,808 | 1,782 | 1,782 | 4,800 |
| 2023/01/06 | 1,788 | 1,809 | 1,785 | 1,798 | 3,000 |
| 2023/01/05 | 1,800 | 1,804 | 1,784 | 1,785 | 6,900 |
| 2023/01/04 | 1,816 | 1,816 | 1,800 | 1,809 | 4,600 |