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 |
|---|---|---|---|---|---|
| 2025/07/30 | 978 | 980 | 977 | 977 | 1,500 |
| 2025/07/29 | 980 | 980 | 978 | 978 | 1,000 |
| 2025/07/28 | 989 | 998 | 980 | 980 | 2,000 |
| 2025/07/25 | 980 | 987 | 980 | 987 | 200 |
| 2025/07/24 | 981 | 987 | 980 | 987 | 1,100 |
| 2025/07/23 | 983 | 991 | 960 | 985 | 1,700 |
| 2025/07/22 | 975 | 975 | 975 | 975 | 200 |
| 2025/07/18 | 972 | 973 | 970 | 973 | 600 |
| 2025/07/17 | 998 | 998 | 998 | 998 | 1,000 |
| 2025/07/16 | 974 | 974 | 969 | 974 | 300 |
| 2025/07/15 | 977 | 977 | 977 | 977 | 100 |
| 2025/07/14 | 977 | 977 | 977 | 977 | 400 |
| 2025/07/11 | 965 | 979 | 964 | 970 | 900 |
| 2025/07/10 | 976 | 976 | 961 | 961 | 800 |
| 2025/07/09 | 970 | 976 | 961 | 976 | 1,300 |
| 2025/07/08 | 976 | 976 | 976 | 976 | 100 |
| 2025/07/04 | 970 | 992 | 962 | 976 | 1,200 |
| 2025/07/03 | 976 | 976 | 967 | 967 | 200 |
| 2025/07/02 | 962 | 976 | 962 | 976 | 200 |
| 2025/06/30 | 977 | 977 | 976 | 976 | 300 |
| 2025/06/27 | 977 | 977 | 977 | 977 | 100 |
| 2025/06/26 | 976 | 976 | 962 | 962 | 600 |
| 2025/06/24 | 980 | 980 | 970 | 978 | 400 |
| 2025/06/23 | 980 | 997 | 980 | 980 | 2,400 |
| 2025/06/20 | 964 | 964 | 964 | 964 | 300 |
| 2025/06/19 | 965 | 966 | 965 | 966 | 1,200 |
| 2025/06/18 | 965 | 968 | 965 | 968 | 200 |
| 2025/06/17 | 955 | 957 | 955 | 956 | 700 |
| 2025/06/16 | 965 | 965 | 955 | 955 | 1,000 |
| 2025/06/13 | 960 | 960 | 959 | 959 | 500 |
| 2025/06/11 | 976 | 979 | 951 | 958 | 900 |
| 2025/06/10 | 968 | 975 | 951 | 975 | 2,300 |
| 2025/06/09 | 980 | 980 | 975 | 975 | 200 |
| 2025/06/06 | 980 | 980 | 975 | 975 | 2,200 |
| 2025/06/04 | 979 | 980 | 979 | 980 | 400 |
| 2025/06/03 | 1,000 | 1,000 | 990 | 999 | 500 |
| 2025/06/02 | 998 | 998 | 997 | 997 | 300 |
| 2025/05/30 | 989 | 998 | 989 | 998 | 300 |
| 2025/05/29 | 991 | 991 | 989 | 989 | 400 |
| 2025/05/28 | 977 | 990 | 977 | 990 | 200 |
| 2025/05/27 | 977 | 979 | 975 | 977 | 1,000 |
| 2025/05/26 | 977 | 977 | 977 | 977 | 500 |
| 2025/05/23 | 991 | 991 | 991 | 991 | 600 |
| 2025/05/22 | 989 | 990 | 989 | 990 | 700 |
| 2025/05/21 | 992 | 992 | 990 | 990 | 1,800 |
| 2025/05/20 | 1,017 | 1,017 | 991 | 991 | 500 |
| 2025/05/16 | 1,000 | 1,021 | 1,000 | 1,021 | 1,500 |
| 2025/05/15 | 1,006 | 1,018 | 980 | 1,018 | 4,400 |
| 2025/05/14 | 1,007 | 1,007 | 1,006 | 1,006 | 200 |
| 2025/05/13 | 1,039 | 1,039 | 1,001 | 1,029 | 1,900 |
| 2025/05/12 | 1,045 | 1,045 | 1,039 | 1,039 | 500 |
| 2025/05/08 | 1,032 | 1,048 | 1,032 | 1,048 | 400 |
| 2025/05/07 | 1,032 | 1,049 | 1,030 | 1,049 | 1,000 |
| 2025/05/02 | 1,020 | 1,070 | 1,020 | 1,070 | 800 |
| 2025/05/01 | 1,001 | 1,071 | 1,001 | 1,071 | 1,800 |
| 2025/04/30 | 1,042 | 1,071 | 1,042 | 1,071 | 3,600 |
| 2025/04/28 | 1,004 | 1,043 | 1,004 | 1,042 | 3,400 |
| 2025/04/25 | 991 | 999 | 991 | 996 | 3,300 |
| 2025/04/24 | 994 | 994 | 994 | 994 | 100 |
| 2025/04/23 | 994 | 994 | 985 | 994 | 900 |
| 2025/04/22 | 961 | 990 | 961 | 990 | 900 |
| 2025/04/21 | 990 | 990 | 980 | 985 | 3,000 |
| 2025/04/18 | 980 | 985 | 980 | 985 | 200 |
| 2025/04/17 | 989 | 989 | 989 | 989 | 100 |
| 2025/04/15 | 973 | 985 | 973 | 985 | 1,400 |
| 2025/04/14 | 973 | 973 | 973 | 973 | 100 |
| 2025/04/11 | 974 | 974 | 960 | 973 | 400 |
| 2025/04/10 | 971 | 974 | 971 | 974 | 200 |
| 2025/04/09 | 949 | 950 | 946 | 946 | 2,300 |
| 2025/04/08 | 945 | 960 | 943 | 943 | 2,400 |
| 2025/04/07 | 900 | 951 | 896 | 945 | 2,600 |
| 2025/04/04 | 963 | 973 | 935 | 971 | 3,200 |
| 2025/04/03 | 981 | 1,005 | 977 | 1,005 | 1,800 |
| 2025/04/01 | 985 | 990 | 985 | 990 | 1,600 |
| 2025/03/31 | 999 | 999 | 986 | 986 | 400 |
| 2025/03/28 | 999 | 1,000 | 999 | 1,000 | 1,500 |
| 2025/03/27 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 2025/03/26 | 986 | 997 | 986 | 997 | 400 |
| 2025/03/25 | 999 | 999 | 999 | 999 | 100 |
| 2025/03/24 | 970 | 989 | 955 | 984 | 1,000 |
| 2025/03/21 | 980 | 980 | 972 | 980 | 1,000 |
| 2025/03/19 | 985 | 987 | 975 | 980 | 2,700 |
| 2025/03/18 | 985 | 986 | 980 | 986 | 1,700 |
| 2025/03/17 | 1,000 | 1,000 | 990 | 990 | 1,500 |
| 2025/03/14 | 986 | 990 | 961 | 990 | 1,200 |
| 2025/03/13 | 986 | 986 | 986 | 986 | 100 |
| 2025/03/12 | 970 | 985 | 963 | 985 | 800 |
| 2025/03/11 | 973 | 985 | 961 | 984 | 2,500 |
| 2025/03/10 | 963 | 963 | 963 | 963 | 1,600 |
| 2025/03/07 | 963 | 963 | 963 | 963 | 200 |
| 2025/03/06 | 950 | 980 | 950 | 963 | 1,200 |
| 2025/03/05 | 950 | 950 | 950 | 950 | 100 |
| 2025/03/04 | 947 | 960 | 947 | 960 | 500 |
| 2025/03/03 | 945 | 960 | 945 | 951 | 1,900 |
| 2025/02/28 | 960 | 960 | 960 | 960 | 100 |
| 2025/02/27 | 960 | 960 | 960 | 960 | 100 |
| 2025/02/26 | 975 | 984 | 960 | 960 | 2,000 |
| 2025/02/25 | 955 | 960 | 930 | 960 | 3,000 |
| 2025/02/21 | 995 | 995 | 965 | 995 | 500 |
| 2025/02/20 | 997 | 997 | 996 | 996 | 800 |
| 2025/02/18 | 980 | 1,000 | 980 | 1,000 | 900 |
| 2025/02/17 | 961 | 972 | 950 | 972 | 8,500 |
| 2025/02/14 | 982 | 1,000 | 982 | 986 | 1,700 |
| 2025/02/13 | 975 | 986 | 975 | 986 | 1,100 |
| 2025/02/12 | 975 | 975 | 975 | 975 | 100 |
| 2025/02/10 | 963 | 985 | 963 | 985 | 4,500 |
| 2025/02/07 | 985 | 989 | 985 | 989 | 400 |
| 2025/02/06 | 973 | 978 | 956 | 970 | 1,000 |
| 2025/02/05 | 956 | 978 | 954 | 973 | 1,100 |
| 2025/02/04 | 941 | 956 | 941 | 956 | 1,800 |
| 2025/02/03 | 957 | 958 | 956 | 956 | 2,000 |
| 2025/01/31 | 973 | 973 | 955 | 962 | 2,600 |
| 2025/01/30 | 965 | 973 | 959 | 973 | 1,500 |
| 2025/01/29 | 985 | 985 | 985 | 985 | 100 |
| 2025/01/28 | 966 | 996 | 966 | 985 | 1,400 |
| 2025/01/27 | 989 | 994 | 989 | 992 | 1,400 |
| 2025/01/24 | 1,039 | 1,039 | 953 | 986 | 5,500 |
| 2025/01/23 | 1,044 | 1,044 | 990 | 1,011 | 3,700 |
| 2025/01/22 | 996 | 1,015 | 994 | 1,015 | 3,800 |
| 2025/01/21 | 981 | 995 | 981 | 994 | 1,100 |
| 2025/01/20 | 976 | 977 | 975 | 977 | 3,200 |
| 2025/01/17 | 960 | 975 | 960 | 975 | 1,200 |
| 2025/01/16 | 960 | 960 | 940 | 945 | 2,200 |
| 2025/01/15 | 959 | 959 | 959 | 959 | 200 |
| 2025/01/14 | 950 | 950 | 935 | 950 | 2,700 |
| 2025/01/10 | 972 | 972 | 956 | 956 | 500 |
| 2025/01/09 | 975 | 975 | 972 | 972 | 1,500 |
| 2025/01/08 | 955 | 977 | 955 | 977 | 8,800 |
| 2025/01/07 | 950 | 956 | 950 | 955 | 2,200 |
| 2025/01/06 | 941 | 956 | 941 | 950 | 600 |
| 2024/12/30 | 939 | 949 | 939 | 944 | 10,100 |
| 2024/12/27 | 920 | 943 | 913 | 939 | 3,800 |
| 2024/12/26 | 900 | 909 | 900 | 909 | 5,400 |
| 2024/12/25 | 885 | 900 | 880 | 893 | 2,000 |
| 2024/12/24 | 900 | 900 | 880 | 900 | 1,100 |
| 2024/12/23 | 883 | 902 | 883 | 900 | 3,300 |
| 2024/12/20 | 903 | 903 | 883 | 883 | 4,600 |
| 2024/12/19 | 890 | 905 | 890 | 904 | 1,600 |
| 2024/12/18 | 896 | 908 | 896 | 905 | 4,700 |
| 2024/12/17 | 860 | 887 | 860 | 887 | 300 |
| 2024/12/16 | 875 | 886 | 875 | 886 | 2,000 |
| 2024/12/13 | 880 | 904 | 880 | 880 | 3,200 |
| 2024/12/12 | 887 | 950 | 862 | 870 | 7,200 |
| 2024/12/11 | 840 | 860 | 840 | 860 | 5,900 |
| 2024/12/10 | 835 | 849 | 835 | 840 | 3,700 |
| 2024/12/09 | 835 | 835 | 835 | 835 | 300 |
| 2024/12/06 | 840 | 840 | 831 | 831 | 1,200 |
| 2024/12/05 | 849 | 849 | 842 | 842 | 1,400 |
| 2024/12/04 | 850 | 854 | 840 | 851 | 2,400 |
| 2024/12/03 | 850 | 850 | 840 | 840 | 2,100 |
| 2024/12/02 | 850 | 852 | 820 | 850 | 5,300 |
| 2024/11/29 | 840 | 840 | 840 | 840 | 1,200 |
| 2024/11/28 | 850 | 858 | 840 | 840 | 1,500 |
| 2024/11/27 | 850 | 854 | 835 | 835 | 4,600 |
| 2024/11/26 | 830 | 849 | 830 | 849 | 4,200 |
| 2024/11/25 | 840 | 849 | 830 | 849 | 2,500 |
| 2024/11/22 | 803 | 840 | 803 | 840 | 5,500 |
| 2024/11/21 | 839 | 839 | 810 | 830 | 3,700 |
| 2024/11/20 | 826 | 843 | 812 | 839 | 700 |
| 2024/11/19 | 840 | 847 | 810 | 826 | 4,100 |
| 2024/11/18 | 826 | 850 | 820 | 825 | 14,700 |
| 2024/11/15 | 781 | 781 | 781 | 781 | 600 |
| 2024/11/14 | 781 | 786 | 781 | 786 | 300 |
| 2024/11/13 | 781 | 781 | 781 | 781 | 600 |
| 2024/11/12 | 782 | 784 | 771 | 784 | 2,200 |
| 2024/11/11 | 781 | 783 | 781 | 781 | 1,300 |
| 2024/11/08 | 785 | 789 | 785 | 789 | 300 |
| 2024/11/06 | 790 | 790 | 790 | 790 | 100 |
| 2024/11/05 | 783 | 790 | 782 | 790 | 400 |
| 2024/11/01 | 790 | 790 | 780 | 790 | 2,200 |
| 2024/10/31 | 790 | 790 | 761 | 790 | 2,000 |
| 2024/10/30 | 784 | 798 | 784 | 790 | 1,800 |
| 2024/10/29 | 800 | 800 | 799 | 799 | 500 |
| 2024/10/28 | 801 | 801 | 801 | 801 | 200 |
| 2024/10/25 | 800 | 800 | 800 | 800 | 100 |
| 2024/10/24 | 801 | 801 | 801 | 801 | 200 |
| 2024/10/23 | 800 | 820 | 799 | 811 | 3,400 |
| 2024/10/22 | 803 | 803 | 803 | 803 | 400 |
| 2024/10/21 | 823 | 823 | 823 | 823 | 100 |
| 2024/10/18 | 806 | 829 | 806 | 829 | 400 |
| 2024/10/17 | 829 | 829 | 829 | 829 | 100 |
| 2024/10/16 | 805 | 820 | 805 | 820 | 3,200 |
| 2024/10/15 | 804 | 819 | 804 | 819 | 300 |
| 2024/10/11 | 834 | 834 | 804 | 804 | 1,600 |
| 2024/10/10 | 810 | 839 | 810 | 832 | 4,700 |
| 2024/10/09 | 805 | 808 | 805 | 807 | 400 |
| 2024/10/08 | 805 | 820 | 805 | 820 | 2,100 |
| 2024/10/07 | 815 | 820 | 809 | 820 | 6,200 |
| 2024/10/04 | 801 | 807 | 800 | 807 | 1,600 |
| 2024/10/03 | 803 | 803 | 802 | 803 | 2,100 |
| 2024/10/02 | 794 | 809 | 779 | 803 | 1,800 |
| 2024/10/01 | 795 | 795 | 791 | 791 | 800 |
| 2024/09/30 | 780 | 800 | 780 | 800 | 3,500 |
| 2024/09/27 | 774 | 815 | 774 | 810 | 7,700 |
| 2024/09/26 | 820 | 828 | 814 | 821 | 4,500 |
| 2024/09/25 | 825 | 825 | 820 | 820 | 2,900 |
| 2024/09/24 | 821 | 824 | 821 | 824 | 2,200 |
| 2024/09/20 | 820 | 820 | 815 | 818 | 900 |
| 2024/09/19 | 818 | 819 | 809 | 819 | 700 |
| 2024/09/18 | 819 | 819 | 814 | 814 | 500 |