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 |
---|---|---|---|---|---|
2005/12/29 | 173 | 182 | 172 | 182 | 13,000 |
2005/12/28 | 180 | 180 | 178 | 178 | 7,000 |
2005/12/27 | 181 | 183 | 179 | 183 | 4,000 |
2005/12/26 | 179 | 180 | 178 | 178 | 14,000 |
2005/12/22 | 181 | 184 | 179 | 179 | 14,000 |
2005/12/21 | 186 | 186 | 186 | 186 | 2,000 |
2005/12/20 | 186 | 186 | 179 | 186 | 11,000 |
2005/12/19 | 185 | 189 | 185 | 186 | 4,000 |
2005/12/16 | 182 | 185 | 177 | 185 | 14,000 |
2005/12/15 | 195 | 195 | 180 | 185 | 35,000 |
2005/12/14 | 169 | 196 | 169 | 194 | 50,000 |
2005/12/13 | 176 | 176 | 168 | 168 | 15,000 |
2005/12/12 | 173 | 175 | 173 | 175 | 7,000 |
2005/12/09 | 169 | 173 | 169 | 173 | 9,000 |
2005/12/08 | 168 | 170 | 168 | 168 | 4,000 |
2005/12/07 | 168 | 168 | 168 | 168 | 7,000 |
2005/12/06 | 171 | 171 | 168 | 168 | 10,000 |
2005/12/05 | 177 | 177 | 170 | 170 | 9,000 |
2005/12/02 | 178 | 178 | 177 | 178 | 6,000 |
2005/12/01 | 179 | 179 | 179 | 179 | 6,000 |
2005/11/30 | 172 | 179 | 170 | 179 | 23,000 |
2005/11/28 | 198 | 198 | 188 | 188 | 19,000 |
2005/11/25 | 186 | 205 | 186 | 196 | 7,000 |
2005/11/24 | 200 | 200 | 180 | 180 | 8,000 |
2005/11/22 | 196 | 205 | 196 | 205 | 7,000 |
2005/11/21 | 188 | 191 | 188 | 191 | 10,000 |
2005/11/16 | 180 | 185 | 180 | 185 | 6,000 |
2005/11/15 | 175 | 175 | 175 | 175 | 3,000 |
2005/11/14 | 172 | 173 | 172 | 173 | 2,000 |
2005/11/11 | 172 | 172 | 172 | 172 | 1,000 |
2005/11/10 | 170 | 170 | 170 | 170 | 4,000 |
2005/11/09 | 190 | 191 | 170 | 170 | 14,000 |
2005/11/08 | 164 | 185 | 164 | 185 | 4,000 |
2005/11/04 | 155 | 159 | 155 | 159 | 2,000 |
2005/11/02 | 155 | 155 | 155 | 155 | 1,000 |
2005/11/01 | 150 | 150 | 150 | 150 | 2,000 |
2005/10/31 | 150 | 150 | 150 | 150 | 4,000 |
2005/10/28 | 151 | 155 | 150 | 155 | 10,000 |
2005/10/27 | 151 | 151 | 151 | 151 | 1,000 |
2005/10/26 | 150 | 150 | 150 | 150 | 3,000 |
2005/10/25 | 150 | 150 | 150 | 150 | 4,000 |
2005/10/24 | 151 | 151 | 151 | 151 | 2,000 |
2005/10/21 | 150 | 150 | 150 | 150 | 3,000 |
2005/10/11 | 153 | 153 | 145 | 145 | 2,000 |
2005/10/07 | 153 | 153 | 153 | 153 | 1,000 |
2005/10/05 | 153 | 153 | 153 | 153 | 1,000 |
2005/10/04 | 155 | 158 | 155 | 158 | 2,000 |
2005/10/03 | 153 | 153 | 153 | 153 | 1,000 |
2005/09/30 | 152 | 152 | 152 | 152 | 2,000 |
2005/09/29 | 152 | 152 | 152 | 152 | 9,000 |
2005/09/28 | 148 | 157 | 148 | 157 | 12,000 |
2005/09/27 | 150 | 150 | 150 | 150 | 1,000 |
2005/09/26 | 146 | 157 | 146 | 157 | 4,000 |
2005/09/22 | 150 | 150 | 145 | 145 | 7,000 |
2005/09/21 | 149 | 149 | 149 | 149 | 1,000 |
2005/09/20 | 147 | 147 | 145 | 145 | 4,000 |
2005/09/15 | 145 | 145 | 145 | 145 | 2,000 |
2005/09/14 | 145 | 145 | 145 | 145 | 1,000 |
2005/09/12 | 150 | 150 | 150 | 150 | 2,000 |
2005/09/08 | 150 | 150 | 150 | 150 | 6,000 |
2005/09/07 | 150 | 150 | 150 | 150 | 1,000 |
2005/09/06 | 148 | 150 | 148 | 150 | 19,000 |
2005/09/02 | 140 | 140 | 140 | 140 | 1,000 |
2005/08/22 | 148 | 148 | 138 | 138 | 3,000 |
2005/08/18 | 150 | 150 | 148 | 148 | 9,000 |
2005/08/17 | 133 | 148 | 133 | 148 | 4,000 |
2005/08/16 | 132 | 132 | 132 | 132 | 2,000 |
2005/08/11 | 130 | 131 | 130 | 130 | 10,000 |
2005/08/04 | 135 | 135 | 130 | 130 | 5,000 |
2005/08/03 | 131 | 131 | 131 | 131 | 1,000 |
2005/08/01 | 109 | 109 | 109 | 109 | 16,000 |
2005/07/26 | 149 | 149 | 149 | 149 | 1,000 |
2005/07/21 | 149 | 149 | 149 | 149 | 2,000 |
2005/07/20 | 151 | 151 | 151 | 151 | 2,000 |
2005/07/14 | 152 | 152 | 152 | 152 | 1,000 |
2005/07/11 | 152 | 152 | 152 | 152 | 1,000 |
2005/07/08 | 148 | 148 | 148 | 148 | 2,000 |
2005/07/07 | 147 | 147 | 147 | 147 | 1,000 |
2005/07/06 | 146 | 146 | 146 | 146 | 4,000 |
2005/07/04 | 151 | 151 | 148 | 148 | 2,000 |
2005/07/01 | 151 | 151 | 151 | 151 | 2,000 |
2005/06/28 | 145 | 150 | 145 | 150 | 3,000 |
2005/06/27 | 142 | 145 | 142 | 145 | 2,000 |
2005/06/21 | 155 | 155 | 155 | 155 | 2,000 |
2005/06/20 | 155 | 155 | 145 | 155 | 8,000 |
2005/06/17 | 160 | 160 | 160 | 160 | 1,000 |
2005/06/16 | 148 | 150 | 148 | 150 | 3,000 |
2005/06/15 | 145 | 146 | 145 | 146 | 18,000 |
2005/06/14 | 145 | 145 | 145 | 145 | 2,000 |
2005/06/13 | 142 | 145 | 142 | 145 | 3,000 |
2005/06/10 | 142 | 142 | 142 | 142 | 3,000 |
2005/06/09 | 140 | 140 | 140 | 140 | 2,000 |
2005/06/07 | 140 | 140 | 140 | 140 | 1,000 |
2005/06/06 | 140 | 140 | 140 | 140 | 2,000 |
2005/06/03 | 140 | 140 | 140 | 140 | 1,000 |
2005/06/01 | 139 | 140 | 139 | 140 | 10,000 |
2005/05/31 | 142 | 142 | 142 | 142 | 1,000 |
2005/05/30 | 142 | 142 | 142 | 142 | 2,000 |
2005/05/20 | 142 | 142 | 142 | 142 | 3,000 |
2005/05/19 | 150 | 150 | 150 | 150 | 4,000 |
2005/05/17 | 150 | 151 | 150 | 151 | 5,000 |
2005/05/12 | 140 | 140 | 140 | 140 | 2,000 |
2005/05/10 | 140 | 140 | 140 | 140 | 2,000 |
2005/05/09 | 137 | 140 | 137 | 140 | 2,000 |
2005/05/06 | 147 | 147 | 137 | 137 | 2,000 |
2005/05/02 | 137 | 145 | 137 | 145 | 8,000 |
2005/04/28 | 135 | 137 | 135 | 135 | 9,000 |
2005/04/26 | 130 | 130 | 130 | 130 | 1,000 |
2005/04/25 | 130 | 130 | 130 | 130 | 3,000 |
2005/04/20 | 134 | 134 | 124 | 133 | 7,000 |
2005/04/19 | 135 | 135 | 135 | 135 | 2,000 |
2005/04/15 | 135 | 135 | 135 | 135 | 1,000 |
2005/04/13 | 137 | 137 | 137 | 137 | 1,000 |
2005/04/12 | 139 | 139 | 137 | 137 | 3,000 |
2005/04/11 | 135 | 135 | 135 | 135 | 3,000 |
2005/04/07 | 137 | 137 | 135 | 135 | 9,000 |
2005/04/06 | 140 | 140 | 137 | 137 | 5,000 |
2005/04/04 | 141 | 142 | 140 | 140 | 6,000 |
2005/04/01 | 137 | 137 | 137 | 137 | 1,000 |
2005/03/31 | 141 | 141 | 135 | 135 | 6,000 |
2005/03/30 | 140 | 140 | 136 | 136 | 5,000 |
2005/03/29 | 136 | 141 | 136 | 137 | 8,000 |
2005/03/28 | 130 | 135 | 130 | 135 | 20,000 |
2005/03/25 | 185 | 186 | 170 | 170 | 13,000 |
2005/03/24 | 200 | 200 | 185 | 185 | 9,000 |
2005/03/23 | 235 | 239 | 205 | 210 | 31,000 |
2005/03/22 | 240 | 240 | 215 | 215 | 117,000 |
2005/03/18 | 190 | 190 | 190 | 190 | 6,000 |
2005/03/17 | 190 | 190 | 190 | 190 | 4,000 |
2005/03/16 | 135 | 155 | 135 | 155 | 2,000 |
2005/03/15 | 132 | 132 | 132 | 132 | 1,000 |
2005/03/14 | 140 | 140 | 130 | 130 | 6,000 |
2005/03/11 | 130 | 130 | 130 | 130 | 2,000 |
2005/03/01 | 140 | 140 | 140 | 140 | 2,000 |
2005/02/28 | 135 | 140 | 135 | 140 | 2,000 |
2005/02/25 | 133 | 135 | 133 | 135 | 3,000 |
2005/02/24 | 132 | 132 | 132 | 132 | 1,000 |
2005/02/23 | 132 | 132 | 132 | 132 | 1,000 |
2005/02/21 | 131 | 131 | 131 | 131 | 3,000 |
2005/02/18 | 131 | 131 | 131 | 131 | 1,000 |
2005/02/16 | 140 | 140 | 140 | 140 | 1,000 |
2005/02/14 | 141 | 141 | 141 | 141 | 3,000 |
2005/02/10 | 148 | 148 | 141 | 141 | 5,000 |
2005/02/01 | 150 | 150 | 150 | 150 | 1,000 |
2005/01/31 | 150 | 150 | 150 | 150 | 4,000 |
2005/01/28 | 141 | 150 | 141 | 150 | 2,000 |
2005/01/27 | 140 | 140 | 140 | 140 | 2,000 |
2005/01/26 | 131 | 140 | 131 | 140 | 2,000 |
2005/01/25 | 130 | 130 | 130 | 130 | 1,000 |
2005/01/21 | 130 | 130 | 130 | 130 | 2,000 |
2005/01/20 | 130 | 130 | 130 | 130 | 4,000 |
2005/01/19 | 130 | 130 | 130 | 130 | 1,000 |
2005/01/11 | 130 | 130 | 130 | 130 | 2,000 |
2005/01/07 | 130 | 130 | 130 | 130 | 1,000 |
2005/01/05 | 130 | 130 | 130 | 130 | 1,000 |
2005/01/04 | 119 | 130 | 119 | 130 | 5,000 |