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 |
|---|---|---|---|---|---|
| 2008/12/30 | 119 | 119 | 119 | 119 | 3,000 |
| 2008/12/22 | 119 | 119 | 119 | 119 | 2,000 |
| 2008/12/11 | 119 | 119 | 119 | 119 | 1,000 |
| 2008/12/10 | 119 | 119 | 119 | 119 | 1,000 |
| 2008/12/08 | 119 | 119 | 119 | 119 | 1,000 |
| 2008/12/01 | 119 | 119 | 119 | 119 | 1,000 |
| 2008/11/21 | 115 | 115 | 115 | 115 | 1,000 |
| 2008/11/20 | 120 | 120 | 120 | 120 | 1,000 |
| 2008/11/14 | 121 | 121 | 121 | 121 | 1,000 |
| 2008/11/13 | 96 | 96 | 96 | 96 | 1,000 |
| 2008/11/12 | 102 | 102 | 102 | 102 | 1,000 |
| 2008/11/10 | 96 | 96 | 96 | 96 | 1,000 |
| 2008/11/05 | 98 | 98 | 95 | 95 | 2,000 |
| 2008/11/04 | 118 | 118 | 118 | 118 | 1,000 |
| 2008/10/24 | 118 | 118 | 118 | 118 | 1,000 |
| 2008/10/23 | 107 | 107 | 103 | 103 | 3,000 |
| 2008/10/17 | 96 | 96 | 96 | 96 | 1,000 |
| 2008/10/16 | 100 | 100 | 100 | 100 | 1,000 |
| 2008/10/15 | 100 | 106 | 100 | 101 | 3,000 |
| 2008/10/14 | 108 | 108 | 93 | 93 | 2,000 |
| 2008/10/10 | 115 | 115 | 115 | 115 | 1,000 |
| 2008/10/07 | 115 | 115 | 115 | 115 | 2,000 |
| 2008/10/06 | 111 | 111 | 110 | 110 | 2,000 |
| 2008/10/03 | 125 | 126 | 125 | 126 | 4,000 |
| 2008/10/02 | 126 | 126 | 126 | 126 | 1,000 |
| 2008/10/01 | 125 | 125 | 125 | 125 | 1,000 |
| 2008/09/30 | 130 | 130 | 126 | 126 | 3,000 |
| 2008/09/29 | 130 | 130 | 130 | 130 | 2,000 |
| 2008/09/25 | 131 | 131 | 131 | 131 | 1,000 |
| 2008/09/24 | 143 | 144 | 143 | 144 | 5,000 |
| 2008/09/22 | 143 | 143 | 143 | 143 | 2,000 |
| 2008/09/17 | 144 | 145 | 144 | 145 | 3,000 |
| 2008/09/12 | 140 | 140 | 140 | 140 | 1,000 |
| 2008/09/11 | 143 | 143 | 140 | 140 | 5,000 |
| 2008/09/09 | 137 | 137 | 137 | 137 | 1,000 |
| 2008/09/08 | 137 | 137 | 135 | 135 | 2,000 |
| 2008/09/01 | 138 | 138 | 138 | 138 | 1,000 |
| 2008/08/25 | 138 | 138 | 138 | 138 | 1,000 |
| 2008/08/21 | 138 | 138 | 138 | 138 | 1,000 |
| 2008/08/20 | 137 | 137 | 137 | 137 | 1,000 |
| 2008/08/12 | 135 | 139 | 135 | 139 | 2,000 |
| 2008/08/11 | 130 | 130 | 130 | 130 | 2,000 |
| 2008/08/06 | 129 | 129 | 129 | 129 | 1,000 |
| 2008/08/05 | 135 | 135 | 135 | 135 | 1,000 |
| 2008/08/04 | 132 | 132 | 132 | 132 | 1,000 |
| 2008/07/25 | 128 | 128 | 128 | 128 | 2,000 |
| 2008/07/24 | 125 | 127 | 125 | 127 | 3,000 |
| 2008/07/23 | 133 | 133 | 130 | 130 | 5,000 |
| 2008/07/16 | 132 | 132 | 130 | 130 | 2,000 |
| 2008/07/14 | 133 | 133 | 133 | 133 | 1,000 |
| 2008/07/10 | 130 | 130 | 130 | 130 | 2,000 |
| 2008/07/01 | 130 | 130 | 130 | 130 | 2,000 |
| 2008/06/30 | 130 | 130 | 130 | 130 | 1,000 |
| 2008/06/25 | 130 | 130 | 130 | 130 | 1,000 |
| 2008/06/20 | 133 | 133 | 133 | 133 | 4,000 |
| 2008/06/13 | 134 | 134 | 134 | 134 | 1,000 |
| 2008/06/11 | 134 | 135 | 130 | 135 | 5,000 |
| 2008/06/10 | 130 | 130 | 130 | 130 | 2,000 |
| 2008/06/09 | 127 | 127 | 127 | 127 | 1,000 |
| 2008/06/04 | 131 | 131 | 131 | 131 | 1,000 |
| 2008/06/03 | 135 | 135 | 135 | 135 | 2,000 |
| 2008/06/02 | 134 | 134 | 134 | 134 | 2,000 |
| 2008/05/27 | 137 | 137 | 137 | 137 | 1,000 |
| 2008/05/26 | 137 | 137 | 137 | 137 | 1,000 |
| 2008/05/23 | 127 | 135 | 127 | 135 | 2,000 |
| 2008/05/22 | 138 | 138 | 138 | 138 | 1,000 |
| 2008/05/21 | 137 | 137 | 137 | 137 | 1,000 |
| 2008/05/16 | 133 | 133 | 133 | 133 | 1,000 |
| 2008/05/13 | 133 | 134 | 133 | 134 | 2,000 |
| 2008/05/12 | 130 | 133 | 128 | 133 | 4,000 |
| 2008/05/01 | 130 | 130 | 130 | 130 | 1,000 |
| 2008/04/30 | 130 | 130 | 130 | 130 | 2,000 |
| 2008/04/22 | 125 | 125 | 125 | 125 | 2,000 |
| 2008/04/11 | 121 | 121 | 121 | 121 | 2,000 |
| 2008/04/08 | 121 | 121 | 120 | 120 | 5,000 |
| 2008/04/03 | 121 | 131 | 121 | 131 | 2,000 |
| 2008/04/01 | 134 | 134 | 134 | 134 | 1,000 |
| 2008/03/25 | 136 | 136 | 136 | 136 | 1,000 |
| 2008/03/21 | 135 | 135 | 135 | 135 | 1,000 |
| 2008/03/19 | 135 | 135 | 135 | 135 | 1,000 |
| 2008/03/12 | 137 | 137 | 137 | 137 | 1,000 |
| 2008/03/11 | 135 | 135 | 135 | 135 | 2,000 |
| 2008/03/10 | 132 | 132 | 132 | 132 | 1,000 |
| 2008/03/04 | 125 | 125 | 125 | 125 | 2,000 |
| 2008/03/03 | 130 | 135 | 130 | 135 | 2,000 |
| 2008/02/20 | 139 | 139 | 139 | 139 | 2,000 |
| 2008/02/19 | 140 | 140 | 140 | 140 | 1,000 |
| 2008/02/12 | 130 | 130 | 130 | 130 | 1,000 |
| 2008/02/07 | 130 | 130 | 130 | 130 | 1,000 |
| 2008/02/05 | 133 | 133 | 133 | 133 | 3,000 |
| 2008/02/04 | 131 | 131 | 131 | 131 | 1,000 |
| 2008/01/31 | 124 | 124 | 124 | 124 | 3,000 |
| 2008/01/25 | 122 | 122 | 122 | 122 | 2,000 |
| 2008/01/21 | 121 | 131 | 121 | 131 | 2,000 |
| 2008/01/16 | 121 | 121 | 121 | 121 | 2,000 |
| 2008/01/11 | 121 | 121 | 121 | 121 | 1,000 |
| 2008/01/10 | 135 | 135 | 135 | 135 | 3,000 |
| 2008/01/09 | 136 | 136 | 136 | 136 | 1,000 |
| 2008/01/07 | 126 | 126 | 126 | 126 | 1,000 |