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 |
|---|---|---|---|---|---|
| 2006/12/28 | 130 | 130 | 130 | 130 | 6,000 |
| 2006/12/26 | 129 | 129 | 129 | 129 | 2,000 |
| 2006/12/25 | 123 | 123 | 123 | 123 | 1,000 |
| 2006/12/20 | 149 | 149 | 149 | 149 | 2,000 |
| 2006/12/18 | 149 | 149 | 149 | 149 | 1,000 |
| 2006/12/13 | 144 | 144 | 139 | 140 | 4,000 |
| 2006/12/12 | 144 | 144 | 144 | 144 | 2,000 |
| 2006/12/11 | 150 | 150 | 150 | 150 | 3,000 |
| 2006/12/08 | 152 | 152 | 152 | 152 | 3,000 |
| 2006/11/21 | 146 | 146 | 146 | 146 | 2,000 |
| 2006/11/20 | 156 | 156 | 156 | 156 | 1,000 |
| 2006/11/17 | 156 | 156 | 156 | 156 | 3,000 |
| 2006/11/10 | 157 | 157 | 157 | 157 | 1,000 |
| 2006/11/09 | 157 | 157 | 157 | 157 | 1,000 |
| 2006/11/02 | 157 | 157 | 157 | 157 | 1,000 |
| 2006/10/20 | 157 | 157 | 155 | 155 | 3,000 |
| 2006/10/12 | 159 | 159 | 159 | 159 | 1,000 |
| 2006/10/04 | 151 | 151 | 151 | 151 | 1,000 |
| 2006/10/02 | 157 | 157 | 155 | 155 | 2,000 |
| 2006/09/21 | 163 | 163 | 157 | 157 | 2,000 |
| 2006/09/20 | 158 | 158 | 158 | 158 | 1,000 |
| 2006/09/19 | 158 | 158 | 158 | 158 | 1,000 |
| 2006/09/11 | 165 | 165 | 160 | 160 | 3,000 |
| 2006/09/08 | 165 | 165 | 165 | 165 | 4,000 |
| 2006/09/07 | 165 | 165 | 165 | 165 | 1,000 |
| 2006/09/04 | 165 | 165 | 165 | 165 | 2,000 |
| 2006/09/01 | 163 | 163 | 163 | 163 | 1,000 |
| 2006/08/29 | 163 | 163 | 163 | 163 | 1,000 |
| 2006/08/22 | 160 | 160 | 160 | 160 | 1,000 |
| 2006/08/21 | 164 | 164 | 164 | 164 | 2,000 |
| 2006/08/16 | 164 | 164 | 164 | 164 | 1,000 |
| 2006/08/15 | 163 | 163 | 163 | 163 | 2,000 |
| 2006/08/14 | 164 | 164 | 164 | 164 | 1,000 |
| 2006/08/11 | 160 | 160 | 160 | 160 | 2,000 |
| 2006/08/08 | 151 | 151 | 151 | 151 | 1,000 |
| 2006/08/07 | 159 | 159 | 151 | 151 | 2,000 |
| 2006/08/03 | 159 | 159 | 159 | 159 | 1,000 |
| 2006/07/26 | 150 | 150 | 150 | 150 | 1,000 |
| 2006/07/25 | 149 | 149 | 149 | 149 | 1,000 |
| 2006/07/24 | 155 | 165 | 155 | 165 | 2,000 |
| 2006/07/21 | 155 | 155 | 155 | 155 | 2,000 |
| 2006/07/20 | 150 | 150 | 150 | 150 | 1,000 |
| 2006/07/18 | 160 | 160 | 147 | 147 | 5,000 |
| 2006/07/14 | 160 | 165 | 160 | 165 | 18,000 |
| 2006/07/13 | 150 | 160 | 150 | 160 | 10,000 |
| 2006/07/11 | 154 | 154 | 150 | 150 | 4,000 |
| 2006/07/10 | 150 | 150 | 150 | 150 | 1,000 |
| 2006/07/07 | 147 | 147 | 147 | 147 | 1,000 |
| 2006/06/30 | 155 | 155 | 155 | 155 | 1,000 |
| 2006/06/26 | 145 | 145 | 145 | 145 | 1,000 |
| 2006/06/23 | 150 | 150 | 146 | 146 | 3,000 |
| 2006/06/22 | 146 | 146 | 146 | 146 | 3,000 |
| 2006/06/21 | 155 | 155 | 155 | 155 | 1,000 |
| 2006/06/15 | 150 | 150 | 148 | 150 | 5,000 |
| 2006/06/14 | 145 | 150 | 145 | 150 | 2,000 |
| 2006/06/13 | 151 | 151 | 151 | 151 | 3,000 |
| 2006/06/12 | 151 | 151 | 151 | 151 | 7,000 |
| 2006/06/08 | 151 | 151 | 151 | 151 | 2,000 |
| 2006/06/07 | 152 | 152 | 152 | 152 | 1,000 |
| 2006/06/06 | 143 | 143 | 143 | 143 | 1,000 |
| 2006/06/05 | 148 | 148 | 148 | 148 | 1,000 |
| 2006/06/02 | 157 | 157 | 148 | 148 | 5,000 |
| 2006/06/01 | 158 | 158 | 158 | 158 | 1,000 |
| 2006/05/31 | 158 | 158 | 158 | 158 | 5,000 |
| 2006/05/30 | 155 | 158 | 155 | 158 | 3,000 |
| 2006/05/29 | 156 | 156 | 156 | 156 | 2,000 |
| 2006/05/26 | 155 | 158 | 155 | 158 | 3,000 |
| 2006/05/25 | 160 | 160 | 160 | 160 | 1,000 |
| 2006/05/24 | 160 | 160 | 160 | 160 | 1,000 |
| 2006/05/23 | 156 | 156 | 153 | 153 | 8,000 |
| 2006/05/22 | 157 | 157 | 157 | 157 | 4,000 |
| 2006/05/19 | 145 | 157 | 145 | 157 | 11,000 |
| 2006/05/18 | 155 | 155 | 155 | 155 | 2,000 |
| 2006/05/17 | 146 | 146 | 146 | 146 | 5,000 |
| 2006/05/16 | 155 | 155 | 155 | 155 | 1,000 |
| 2006/05/12 | 155 | 155 | 151 | 155 | 5,000 |
| 2006/05/11 | 151 | 155 | 151 | 155 | 2,000 |
| 2006/05/10 | 150 | 150 | 150 | 150 | 1,000 |
| 2006/05/08 | 145 | 145 | 145 | 145 | 1,000 |
| 2006/05/01 | 146 | 146 | 146 | 146 | 1,000 |
| 2006/04/28 | 146 | 146 | 146 | 146 | 4,000 |
| 2006/04/27 | 145 | 145 | 145 | 145 | 5,000 |
| 2006/04/26 | 145 | 145 | 145 | 145 | 6,000 |
| 2006/04/25 | 142 | 142 | 142 | 142 | 1,000 |
| 2006/04/24 | 142 | 142 | 142 | 142 | 2,000 |
| 2006/04/21 | 142 | 142 | 142 | 142 | 5,000 |
| 2006/04/20 | 145 | 145 | 145 | 145 | 2,000 |
| 2006/04/19 | 150 | 150 | 141 | 141 | 12,000 |
| 2006/04/18 | 150 | 150 | 150 | 150 | 1,000 |
| 2006/04/17 | 140 | 159 | 140 | 159 | 12,000 |
| 2006/04/14 | 148 | 148 | 145 | 145 | 16,000 |
| 2006/04/13 | 150 | 150 | 148 | 148 | 13,000 |
| 2006/04/12 | 148 | 150 | 148 | 150 | 4,000 |
| 2006/04/11 | 151 | 151 | 151 | 151 | 1,000 |
| 2006/04/10 | 156 | 156 | 156 | 156 | 1,000 |
| 2006/04/07 | 156 | 156 | 156 | 156 | 3,000 |
| 2006/04/06 | 151 | 151 | 150 | 150 | 3,000 |
| 2006/04/05 | 153 | 153 | 150 | 150 | 9,000 |
| 2006/04/04 | 158 | 158 | 158 | 158 | 2,000 |
| 2006/04/03 | 160 | 160 | 160 | 160 | 1,000 |
| 2006/03/27 | 160 | 160 | 160 | 160 | 2,000 |
| 2006/03/23 | 160 | 160 | 160 | 160 | 1,000 |
| 2006/03/22 | 160 | 160 | 160 | 160 | 1,000 |
| 2006/03/20 | 160 | 160 | 160 | 160 | 2,000 |
| 2006/03/17 | 160 | 160 | 160 | 160 | 1,000 |
| 2006/03/10 | 163 | 163 | 163 | 163 | 2,000 |
| 2006/03/08 | 158 | 158 | 158 | 158 | 2,000 |
| 2006/03/03 | 157 | 157 | 157 | 157 | 3,000 |
| 2006/03/01 | 164 | 164 | 164 | 164 | 1,000 |
| 2006/02/28 | 164 | 164 | 164 | 164 | 4,000 |
| 2006/02/27 | 163 | 163 | 163 | 163 | 1,000 |
| 2006/02/24 | 160 | 160 | 160 | 160 | 2,000 |
| 2006/02/22 | 156 | 156 | 155 | 156 | 3,000 |
| 2006/02/21 | 150 | 150 | 150 | 150 | 1,000 |
| 2006/02/20 | 166 | 166 | 156 | 156 | 4,000 |
| 2006/02/16 | 166 | 166 | 166 | 166 | 2,000 |
| 2006/02/14 | 166 | 166 | 165 | 165 | 2,000 |
| 2006/02/13 | 179 | 179 | 165 | 165 | 11,000 |
| 2006/02/10 | 175 | 175 | 175 | 175 | 5,000 |
| 2006/02/09 | 182 | 182 | 170 | 175 | 4,000 |
| 2006/02/08 | 179 | 184 | 177 | 184 | 9,000 |
| 2006/02/07 | 179 | 179 | 179 | 179 | 2,000 |
| 2006/02/06 | 165 | 165 | 165 | 165 | 1,000 |
| 2006/02/01 | 174 | 174 | 170 | 170 | 4,000 |
| 2006/01/31 | 174 | 174 | 173 | 173 | 7,000 |
| 2006/01/30 | 180 | 180 | 174 | 174 | 15,000 |
| 2006/01/26 | 180 | 180 | 177 | 177 | 15,000 |
| 2006/01/25 | 175 | 175 | 175 | 175 | 1,000 |
| 2006/01/24 | 180 | 180 | 175 | 175 | 3,000 |
| 2006/01/23 | 182 | 182 | 172 | 172 | 9,000 |
| 2006/01/19 | 180 | 180 | 175 | 175 | 2,000 |
| 2006/01/18 | 179 | 179 | 165 | 170 | 16,000 |
| 2006/01/17 | 185 | 188 | 181 | 186 | 12,000 |
| 2006/01/16 | 188 | 188 | 185 | 185 | 10,000 |
| 2006/01/13 | 180 | 187 | 178 | 187 | 12,000 |
| 2006/01/12 | 185 | 188 | 180 | 180 | 22,000 |
| 2006/01/11 | 179 | 185 | 179 | 185 | 9,000 |
| 2006/01/10 | 178 | 179 | 178 | 179 | 4,000 |
| 2006/01/06 | 176 | 179 | 174 | 179 | 5,000 |
| 2006/01/05 | 182 | 184 | 175 | 176 | 11,000 |
| 2006/01/04 | 185 | 185 | 182 | 182 | 2,000 |