日本乾溜工業(1771)の株価時系列情報
日本乾溜工業(1771)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 |
---|---|---|---|---|---|
2013/12/30 | 270 | 270 | 265 | 265 | 2,000 |
2013/12/27 | 265 | 265 | 265 | 265 | 1,000 |
2013/12/26 | 259 | 271 | 259 | 270 | 9,000 |
2013/12/25 | 253 | 253 | 250 | 251 | 8,000 |
2013/12/24 | 253 | 254 | 253 | 254 | 5,000 |
2013/12/20 | 253 | 253 | 253 | 253 | 1,000 |
2013/12/18 | 252 | 252 | 252 | 252 | 2,000 |
2013/12/17 | 252 | 252 | 252 | 252 | 3,000 |
2013/12/16 | 261 | 261 | 252 | 252 | 4,000 |
2013/12/13 | 260 | 260 | 260 | 260 | 1,000 |
2013/12/12 | 262 | 262 | 261 | 261 | 6,000 |
2013/12/11 | 265 | 265 | 265 | 265 | 1,000 |
2013/12/10 | 265 | 265 | 265 | 265 | 1,000 |
2013/12/09 | 265 | 265 | 265 | 265 | 1,000 |
2013/12/05 | 260 | 266 | 260 | 266 | 3,000 |
2013/12/03 | 268 | 268 | 268 | 268 | 1,000 |
2013/12/02 | 265 | 265 | 260 | 265 | 8,000 |
2013/11/29 | 261 | 263 | 261 | 263 | 3,000 |
2013/11/28 | 261 | 261 | 261 | 261 | 1,000 |
2013/11/27 | 262 | 262 | 262 | 262 | 4,000 |
2013/11/25 | 264 | 264 | 262 | 262 | 3,000 |
2013/11/22 | 263 | 263 | 263 | 263 | 5,000 |
2013/11/21 | 263 | 266 | 263 | 266 | 2,000 |
2013/11/20 | 266 | 266 | 262 | 266 | 4,000 |
2013/11/18 | 270 | 270 | 270 | 270 | 5,000 |
2013/11/15 | 270 | 270 | 270 | 270 | 1,000 |
2013/11/14 | 265 | 270 | 265 | 270 | 6,000 |
2013/11/13 | 272 | 272 | 272 | 272 | 1,000 |
2013/11/12 | 275 | 275 | 275 | 275 | 1,000 |
2013/11/08 | 275 | 275 | 275 | 275 | 1,000 |
2013/11/07 | 276 | 276 | 275 | 275 | 2,000 |
2013/11/06 | 283 | 283 | 279 | 279 | 6,000 |
2013/11/05 | 283 | 283 | 283 | 283 | 3,000 |
2013/11/01 | 276 | 276 | 275 | 275 | 7,000 |
2013/10/31 | 282 | 283 | 277 | 277 | 7,000 |
2013/10/30 | 278 | 282 | 278 | 282 | 12,000 |
2013/10/28 | 270 | 270 | 270 | 270 | 1,000 |
2013/10/24 | 271 | 271 | 271 | 271 | 2,000 |
2013/10/23 | 273 | 275 | 273 | 275 | 2,000 |
2013/10/22 | 270 | 270 | 270 | 270 | 1,000 |
2013/10/18 | 269 | 269 | 269 | 269 | 1,000 |
2013/10/17 | 265 | 265 | 265 | 265 | 1,000 |
2013/10/16 | 257 | 257 | 255 | 255 | 5,000 |
2013/10/15 | 266 | 266 | 265 | 265 | 3,000 |
2013/10/11 | 274 | 274 | 274 | 274 | 1,000 |
2013/10/10 | 266 | 266 | 266 | 266 | 3,000 |
2013/10/09 | 255 | 260 | 255 | 260 | 2,000 |
2013/10/08 | 252 | 252 | 250 | 251 | 7,000 |
2013/10/07 | 261 | 261 | 259 | 259 | 5,000 |
2013/10/04 | 264 | 264 | 264 | 264 | 1,000 |
2013/10/03 | 263 | 264 | 263 | 264 | 2,000 |
2013/10/02 | 275 | 275 | 265 | 265 | 4,000 |
2013/10/01 | 275 | 275 | 275 | 275 | 1,000 |
2013/09/30 | 275 | 275 | 275 | 275 | 2,000 |
2013/09/27 | 284 | 284 | 270 | 275 | 4,000 |
2013/09/26 | 280 | 285 | 259 | 285 | 21,000 |
2013/09/25 | 319 | 320 | 307 | 307 | 13,000 |
2013/09/24 | 313 | 320 | 306 | 319 | 16,000 |
2013/09/20 | 303 | 305 | 300 | 305 | 3,000 |
2013/09/18 | 295 | 302 | 291 | 295 | 10,000 |
2013/09/17 | 279 | 305 | 279 | 300 | 25,000 |
2013/09/13 | 271 | 279 | 271 | 274 | 6,000 |
2013/09/12 | 293 | 293 | 271 | 271 | 11,000 |
2013/09/11 | 280 | 280 | 278 | 279 | 5,000 |
2013/09/10 | 273 | 280 | 273 | 278 | 4,000 |
2013/09/09 | 270 | 270 | 270 | 270 | 3,000 |
2013/09/05 | 268 | 269 | 265 | 265 | 5,000 |
2013/09/04 | 262 | 262 | 262 | 262 | 1,000 |
2013/09/03 | 262 | 269 | 262 | 269 | 6,000 |
2013/09/02 | 260 | 260 | 260 | 260 | 3,000 |
2013/08/29 | 260 | 260 | 255 | 255 | 3,000 |
2013/08/28 | 256 | 260 | 255 | 260 | 5,000 |
2013/08/27 | 267 | 267 | 267 | 267 | 1,000 |
2013/08/26 | 265 | 268 | 260 | 260 | 5,000 |
2013/08/23 | 269 | 269 | 262 | 262 | 3,000 |
2013/08/22 | 269 | 269 | 269 | 269 | 1,000 |
2013/08/20 | 269 | 269 | 269 | 269 | 1,000 |
2013/08/19 | 266 | 266 | 266 | 266 | 1,000 |
2013/08/15 | 264 | 264 | 264 | 264 | 1,000 |
2013/08/14 | 260 | 260 | 260 | 260 | 2,000 |
2013/08/13 | 264 | 264 | 264 | 264 | 1,000 |
2013/08/12 | 261 | 262 | 261 | 262 | 2,000 |
2013/08/08 | 261 | 261 | 261 | 261 | 1,000 |
2013/08/07 | 261 | 261 | 261 | 261 | 1,000 |
2013/08/06 | 264 | 264 | 264 | 264 | 1,000 |
2013/08/05 | 256 | 258 | 255 | 258 | 3,000 |
2013/08/02 | 264 | 264 | 264 | 264 | 1,000 |
2013/08/01 | 252 | 264 | 252 | 264 | 4,000 |
2013/07/31 | 252 | 252 | 252 | 252 | 1,000 |
2013/07/30 | 250 | 250 | 250 | 250 | 1,000 |
2013/07/29 | 252 | 252 | 251 | 251 | 4,000 |
2013/07/26 | 256 | 258 | 255 | 255 | 3,000 |
2013/07/24 | 258 | 258 | 258 | 258 | 1,000 |
2013/07/23 | 258 | 259 | 258 | 259 | 2,000 |
2013/07/22 | 260 | 260 | 254 | 254 | 4,000 |
2013/07/19 | 253 | 254 | 253 | 254 | 3,000 |
2013/07/18 | 250 | 250 | 250 | 250 | 1,000 |
2013/07/16 | 250 | 258 | 250 | 250 | 3,000 |
2013/07/12 | 250 | 250 | 250 | 250 | 1,000 |
2013/07/11 | 259 | 259 | 250 | 250 | 3,000 |
2013/07/10 | 249 | 250 | 249 | 250 | 2,000 |
2013/07/08 | 250 | 250 | 249 | 249 | 2,000 |
2013/07/05 | 235 | 250 | 235 | 249 | 5,000 |
2013/07/04 | 231 | 233 | 231 | 232 | 5,000 |
2013/07/03 | 231 | 231 | 230 | 230 | 2,000 |
2013/07/02 | 232 | 232 | 231 | 231 | 2,000 |
2013/07/01 | 231 | 232 | 231 | 232 | 4,000 |
2013/06/28 | 225 | 231 | 225 | 231 | 6,000 |
2013/06/27 | 225 | 225 | 225 | 225 | 2,000 |
2013/06/26 | 217 | 223 | 217 | 223 | 3,000 |
2013/06/25 | 225 | 225 | 217 | 217 | 6,000 |
2013/06/24 | 223 | 225 | 220 | 225 | 5,000 |
2013/06/20 | 224 | 224 | 224 | 224 | 1,000 |
2013/06/19 | 224 | 224 | 218 | 219 | 10,000 |
2013/06/18 | 225 | 225 | 225 | 225 | 2,000 |
2013/06/17 | 253 | 253 | 221 | 237 | 4,000 |
2013/06/14 | 221 | 221 | 221 | 221 | 1,000 |
2013/06/11 | 228 | 228 | 228 | 228 | 1,000 |
2013/06/10 | 211 | 211 | 211 | 211 | 1,000 |
2013/06/07 | 220 | 220 | 211 | 211 | 5,000 |
2013/06/03 | 230 | 254 | 230 | 253 | 5,000 |
2013/05/30 | 231 | 231 | 228 | 228 | 3,000 |
2013/05/28 | 225 | 225 | 225 | 225 | 1,000 |
2013/05/27 | 244 | 244 | 225 | 225 | 3,000 |
2013/05/24 | 236 | 236 | 236 | 236 | 3,000 |
2013/05/23 | 245 | 245 | 236 | 236 | 11,000 |
2013/05/22 | 245 | 245 | 244 | 244 | 2,000 |
2013/05/21 | 252 | 255 | 245 | 245 | 4,000 |
2013/05/20 | 251 | 251 | 251 | 251 | 4,000 |
2013/05/17 | 251 | 251 | 251 | 251 | 3,000 |
2013/05/16 | 255 | 255 | 250 | 252 | 8,000 |
2013/05/15 | 261 | 269 | 255 | 269 | 6,000 |
2013/05/14 | 263 | 263 | 255 | 255 | 4,000 |
2013/05/13 | 269 | 269 | 261 | 261 | 3,000 |
2013/05/10 | 262 | 264 | 261 | 261 | 9,000 |
2013/05/09 | 259 | 259 | 257 | 258 | 11,000 |
2013/05/08 | 244 | 268 | 244 | 258 | 12,000 |
2013/05/07 | 220 | 230 | 220 | 230 | 3,000 |
2013/05/02 | 218 | 220 | 215 | 219 | 7,000 |
2013/05/01 | 205 | 213 | 205 | 210 | 3,000 |
2013/04/30 | 200 | 200 | 200 | 200 | 3,000 |
2013/04/26 | 200 | 200 | 200 | 200 | 1,000 |
2013/04/25 | 200 | 200 | 200 | 200 | 1,000 |
2013/04/24 | 196 | 202 | 196 | 202 | 2,000 |
2013/04/23 | 203 | 203 | 202 | 202 | 2,000 |
2013/04/22 | 202 | 202 | 200 | 201 | 9,000 |
2013/04/15 | 201 | 201 | 201 | 201 | 1,000 |
2013/04/12 | 194 | 201 | 194 | 201 | 4,000 |
2013/04/11 | 193 | 193 | 193 | 193 | 1,000 |
2013/04/09 | 188 | 190 | 183 | 183 | 4,000 |
2013/04/08 | 185 | 193 | 183 | 183 | 4,000 |
2013/04/05 | 192 | 192 | 182 | 182 | 6,000 |
2013/04/04 | 185 | 185 | 185 | 185 | 1,000 |
2013/04/01 | 192 | 192 | 192 | 192 | 1,000 |
2013/03/29 | 189 | 189 | 189 | 189 | 2,000 |
2013/03/28 | 184 | 185 | 184 | 185 | 2,000 |
2013/03/27 | 186 | 191 | 184 | 184 | 5,000 |
2013/03/25 | 189 | 189 | 189 | 189 | 1,000 |
2013/03/22 | 189 | 189 | 189 | 189 | 1,000 |
2013/03/21 | 189 | 189 | 189 | 189 | 2,000 |
2013/03/19 | 183 | 185 | 183 | 185 | 3,000 |
2013/03/18 | 185 | 185 | 185 | 185 | 2,000 |
2013/03/14 | 185 | 185 | 185 | 185 | 1,000 |
2013/03/13 | 182 | 182 | 182 | 182 | 2,000 |
2013/03/12 | 183 | 183 | 183 | 183 | 2,000 |
2013/03/11 | 179 | 183 | 174 | 183 | 7,000 |
2013/03/08 | 172 | 172 | 172 | 172 | 1,000 |
2013/03/07 | 172 | 172 | 172 | 172 | 6,000 |
2013/03/06 | 179 | 179 | 177 | 177 | 5,000 |
2013/03/05 | 180 | 180 | 177 | 180 | 5,000 |
2013/03/04 | 173 | 173 | 173 | 173 | 3,000 |
2013/03/01 | 174 | 175 | 174 | 175 | 2,000 |
2013/02/28 | 176 | 176 | 176 | 176 | 1,000 |
2013/02/26 | 176 | 176 | 176 | 176 | 1,000 |
2013/02/21 | 177 | 177 | 176 | 176 | 2,000 |
2013/02/19 | 172 | 172 | 171 | 171 | 3,000 |
2013/02/15 | 180 | 180 | 176 | 176 | 3,000 |
2013/02/14 | 177 | 180 | 177 | 180 | 7,000 |
2013/02/13 | 173 | 173 | 171 | 172 | 3,000 |
2013/02/12 | 171 | 171 | 171 | 171 | 1,000 |
2013/02/08 | 171 | 174 | 170 | 170 | 3,000 |
2013/02/07 | 173 | 173 | 173 | 173 | 6,000 |
2013/02/05 | 172 | 172 | 172 | 172 | 1,000 |
2013/02/01 | 179 | 179 | 173 | 173 | 6,000 |
2013/01/31 | 173 | 173 | 173 | 173 | 1,000 |
2013/01/30 | 171 | 171 | 170 | 170 | 6,000 |
2013/01/28 | 177 | 177 | 177 | 177 | 2,000 |
2013/01/24 | 173 | 173 | 173 | 173 | 1,000 |
2013/01/23 | 177 | 177 | 177 | 177 | 1,000 |
2013/01/22 | 176 | 176 | 172 | 172 | 5,000 |
2013/01/21 | 171 | 171 | 171 | 171 | 1,000 |
2013/01/18 | 170 | 170 | 170 | 170 | 1,000 |
2013/01/16 | 175 | 175 | 165 | 165 | 10,000 |
2013/01/15 | 176 | 176 | 175 | 175 | 4,000 |
2013/01/11 | 175 | 175 | 175 | 175 | 2,000 |
2013/01/09 | 167 | 167 | 167 | 167 | 1,000 |
2013/01/04 | 173 | 173 | 173 | 173 | 1,000 |