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 |
---|---|---|---|---|---|
2009/12/28 | 118 | 118 | 118 | 118 | 1,000 |
2009/12/22 | 118 | 118 | 117 | 117 | 2,000 |
2009/12/16 | 118 | 118 | 118 | 118 | 1,000 |
2009/12/15 | 118 | 118 | 118 | 118 | 1,000 |
2009/12/14 | 118 | 118 | 118 | 118 | 1,000 |
2009/12/11 | 118 | 118 | 118 | 118 | 1,000 |
2009/11/30 | 118 | 118 | 115 | 115 | 3,000 |
2009/11/25 | 119 | 119 | 119 | 119 | 2,000 |
2009/11/19 | 111 | 111 | 111 | 111 | 2,000 |
2009/11/17 | 113 | 113 | 113 | 113 | 1,000 |
2009/11/12 | 120 | 120 | 116 | 116 | 3,000 |
2009/11/09 | 110 | 110 | 110 | 110 | 1,000 |
2009/11/04 | 116 | 116 | 110 | 115 | 5,000 |
2009/10/30 | 115 | 115 | 115 | 115 | 1,000 |
2009/10/29 | 115 | 115 | 115 | 115 | 1,000 |
2009/10/26 | 120 | 120 | 115 | 115 | 2,000 |
2009/10/22 | 111 | 111 | 111 | 111 | 2,000 |
2009/10/20 | 123 | 123 | 123 | 123 | 1,000 |
2009/10/14 | 115 | 115 | 115 | 115 | 1,000 |
2009/10/09 | 111 | 111 | 111 | 111 | 1,000 |
2009/10/07 | 111 | 111 | 111 | 111 | 1,000 |
2009/10/06 | 111 | 111 | 111 | 111 | 1,000 |
2009/10/05 | 111 | 111 | 111 | 111 | 1,000 |
2009/10/02 | 115 | 115 | 115 | 115 | 2,000 |
2009/10/01 | 136 | 136 | 136 | 136 | 1,000 |
2009/09/30 | 133 | 136 | 133 | 136 | 2,000 |
2009/09/29 | 133 | 133 | 133 | 133 | 3,000 |
2009/09/25 | 128 | 129 | 128 | 129 | 3,000 |
2009/09/24 | 156 | 159 | 156 | 159 | 11,000 |
2009/09/18 | 156 | 156 | 156 | 156 | 1,000 |
2009/09/17 | 154 | 154 | 154 | 154 | 3,000 |
2009/09/15 | 155 | 155 | 155 | 155 | 1,000 |
2009/09/14 | 152 | 155 | 152 | 155 | 2,000 |
2009/09/11 | 155 | 155 | 155 | 155 | 1,000 |
2009/09/10 | 155 | 155 | 151 | 151 | 6,000 |
2009/09/09 | 151 | 160 | 151 | 160 | 2,000 |
2009/09/08 | 150 | 150 | 150 | 150 | 1,000 |
2009/09/07 | 151 | 151 | 151 | 151 | 1,000 |
2009/09/04 | 151 | 151 | 151 | 151 | 1,000 |
2009/09/03 | 154 | 154 | 154 | 154 | 1,000 |
2009/09/02 | 154 | 154 | 154 | 154 | 1,000 |
2009/09/01 | 156 | 156 | 156 | 156 | 1,000 |
2009/08/31 | 159 | 159 | 159 | 159 | 1,000 |
2009/08/27 | 160 | 160 | 158 | 158 | 4,000 |
2009/08/26 | 160 | 160 | 160 | 160 | 2,000 |
2009/08/24 | 160 | 160 | 160 | 160 | 1,000 |
2009/08/20 | 160 | 160 | 160 | 160 | 2,000 |
2009/08/19 | 150 | 160 | 150 | 160 | 3,000 |
2009/08/18 | 149 | 149 | 148 | 148 | 2,000 |
2009/08/17 | 144 | 148 | 144 | 148 | 2,000 |
2009/08/14 | 142 | 147 | 142 | 147 | 3,000 |
2009/08/13 | 142 | 142 | 142 | 142 | 1,000 |
2009/08/12 | 140 | 142 | 140 | 142 | 4,000 |
2009/08/11 | 145 | 150 | 140 | 150 | 6,000 |
2009/08/10 | 137 | 177 | 137 | 175 | 4,000 |
2009/08/07 | 138 | 138 | 137 | 137 | 2,000 |
2009/08/06 | 138 | 138 | 138 | 138 | 1,000 |
2009/08/05 | 135 | 144 | 135 | 144 | 2,000 |
2009/08/04 | 142 | 142 | 132 | 142 | 4,000 |
2009/08/03 | 140 | 140 | 140 | 140 | 2,000 |
2009/07/31 | 135 | 139 | 135 | 139 | 2,000 |
2009/07/29 | 135 | 135 | 135 | 135 | 1,000 |
2009/07/28 | 130 | 130 | 130 | 130 | 1,000 |
2009/07/27 | 130 | 130 | 130 | 130 | 1,000 |
2009/07/23 | 131 | 131 | 131 | 131 | 1,000 |
2009/07/22 | 131 | 131 | 131 | 131 | 1,000 |
2009/07/21 | 131 | 131 | 131 | 131 | 1,000 |
2009/07/17 | 131 | 131 | 131 | 131 | 2,000 |
2009/07/13 | 127 | 127 | 127 | 127 | 1,000 |
2009/07/10 | 127 | 127 | 127 | 127 | 1,000 |
2009/07/01 | 122 | 122 | 122 | 122 | 1,000 |
2009/06/24 | 118 | 118 | 118 | 118 | 1,000 |
2009/06/22 | 110 | 110 | 110 | 110 | 1,000 |
2009/06/18 | 108 | 109 | 108 | 109 | 4,000 |
2009/06/17 | 110 | 110 | 110 | 110 | 1,000 |
2009/06/16 | 103 | 103 | 100 | 100 | 10,000 |
2009/06/15 | 103 | 103 | 103 | 103 | 1,000 |
2009/06/11 | 105 | 105 | 105 | 105 | 2,000 |
2009/06/10 | 103 | 105 | 103 | 105 | 2,000 |
2009/06/09 | 103 | 103 | 103 | 103 | 2,000 |
2009/06/08 | 105 | 105 | 103 | 103 | 2,000 |
2009/05/29 | 109 | 109 | 109 | 109 | 1,000 |
2009/05/28 | 109 | 109 | 109 | 109 | 1,000 |
2009/05/26 | 101 | 101 | 100 | 100 | 3,000 |
2009/05/20 | 100 | 100 | 100 | 100 | 3,000 |
2009/05/13 | 100 | 100 | 100 | 100 | 1,000 |
2009/05/12 | 100 | 100 | 100 | 100 | 2,000 |
2009/05/08 | 99 | 99 | 99 | 99 | 1,000 |
2009/05/07 | 100 | 100 | 91 | 96 | 4,000 |
2009/05/01 | 110 | 110 | 110 | 110 | 2,000 |
2009/04/30 | 102 | 102 | 100 | 100 | 3,000 |
2009/04/28 | 101 | 101 | 100 | 100 | 2,000 |
2009/04/21 | 99 | 99 | 99 | 99 | 2,000 |
2009/04/20 | 100 | 100 | 100 | 100 | 3,000 |
2009/04/17 | 100 | 100 | 100 | 100 | 1,000 |
2009/04/10 | 100 | 100 | 100 | 100 | 1,000 |
2009/04/06 | 105 | 105 | 100 | 100 | 3,000 |
2009/04/01 | 109 | 109 | 105 | 105 | 2,000 |
2009/03/30 | 100 | 100 | 100 | 100 | 1,000 |
2009/03/23 | 100 | 100 | 100 | 100 | 4,000 |
2009/03/16 | 117 | 117 | 100 | 100 | 3,000 |
2009/03/12 | 117 | 117 | 117 | 117 | 1,000 |
2009/03/10 | 100 | 100 | 100 | 100 | 2,000 |
2009/02/27 | 100 | 100 | 100 | 100 | 1,000 |
2009/02/25 | 101 | 101 | 101 | 101 | 1,000 |
2009/02/23 | 105 | 105 | 105 | 105 | 1,000 |
2009/02/20 | 111 | 111 | 109 | 109 | 3,000 |
2009/02/19 | 110 | 110 | 110 | 110 | 1,000 |
2009/02/10 | 112 | 112 | 112 | 112 | 1,000 |
2009/02/06 | 112 | 112 | 112 | 112 | 1,000 |
2009/01/30 | 116 | 116 | 116 | 116 | 1,000 |
2009/01/20 | 118 | 118 | 118 | 118 | 2,000 |
2009/01/13 | 118 | 118 | 118 | 118 | 2,000 |