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 |
---|---|---|---|---|---|
2015/12/30 | 380 | 380 | 380 | 380 | 1,000 |
2015/12/29 | 373 | 373 | 373 | 373 | 1,000 |
2015/12/28 | 373 | 373 | 373 | 373 | 1,000 |
2015/12/25 | 373 | 373 | 373 | 373 | 1,000 |
2015/12/24 | 373 | 373 | 373 | 373 | 3,000 |
2015/12/22 | 384 | 384 | 370 | 370 | 2,000 |
2015/12/21 | 377 | 379 | 377 | 377 | 4,000 |
2015/12/18 | 375 | 375 | 370 | 370 | 10,000 |
2015/12/17 | 383 | 383 | 383 | 383 | 1,000 |
2015/12/14 | 380 | 380 | 375 | 375 | 5,000 |
2015/12/10 | 376 | 376 | 376 | 376 | 4,000 |
2015/12/08 | 376 | 376 | 376 | 376 | 1,000 |
2015/12/03 | 376 | 376 | 376 | 376 | 2,000 |
2015/12/01 | 383 | 383 | 375 | 383 | 3,000 |
2015/11/30 | 375 | 375 | 375 | 375 | 1,000 |
2015/11/27 | 374 | 374 | 374 | 374 | 1,000 |
2015/11/26 | 380 | 380 | 378 | 378 | 4,000 |
2015/11/25 | 380 | 380 | 380 | 380 | 1,000 |
2015/11/24 | 383 | 390 | 380 | 380 | 4,000 |
2015/11/20 | 382 | 382 | 382 | 382 | 1,000 |
2015/11/19 | 382 | 382 | 382 | 382 | 1,000 |
2015/11/18 | 386 | 386 | 385 | 385 | 2,000 |
2015/11/17 | 386 | 386 | 386 | 386 | 1,000 |
2015/11/16 | 390 | 390 | 385 | 389 | 9,000 |
2015/11/13 | 391 | 391 | 391 | 391 | 1,000 |
2015/11/12 | 392 | 392 | 391 | 391 | 2,000 |
2015/11/11 | 395 | 395 | 395 | 395 | 1,000 |
2015/11/10 | 399 | 399 | 399 | 399 | 1,000 |
2015/11/09 | 404 | 404 | 399 | 399 | 2,000 |
2015/11/06 | 392 | 400 | 392 | 400 | 2,000 |
2015/11/05 | 392 | 392 | 392 | 392 | 1,000 |
2015/11/04 | 395 | 395 | 394 | 394 | 2,000 |
2015/11/02 | 407 | 407 | 395 | 395 | 2,000 |
2015/10/30 | 396 | 396 | 396 | 396 | 1,000 |
2015/10/27 | 391 | 395 | 391 | 395 | 2,000 |
2015/10/22 | 390 | 390 | 390 | 390 | 1,000 |
2015/10/21 | 385 | 385 | 385 | 385 | 5,000 |
2015/10/20 | 385 | 385 | 385 | 385 | 1,000 |
2015/10/13 | 385 | 385 | 385 | 385 | 3,000 |
2015/10/09 | 385 | 385 | 385 | 385 | 1,000 |
2015/10/05 | 385 | 385 | 385 | 385 | 2,000 |
2015/09/30 | 385 | 385 | 385 | 385 | 1,000 |
2015/09/29 | 385 | 393 | 380 | 380 | 5,000 |
2015/09/28 | 381 | 389 | 379 | 389 | 9,000 |
2015/09/25 | 404 | 424 | 404 | 405 | 12,000 |
2015/09/24 | 410 | 410 | 410 | 410 | 2,000 |
2015/09/18 | 418 | 422 | 410 | 410 | 6,000 |
2015/09/16 | 414 | 414 | 414 | 414 | 1,000 |
2015/09/14 | 401 | 404 | 401 | 404 | 3,000 |
2015/09/11 | 399 | 401 | 399 | 401 | 3,000 |
2015/09/10 | 396 | 398 | 396 | 398 | 4,000 |
2015/09/09 | 399 | 399 | 391 | 395 | 7,000 |
2015/09/08 | 400 | 400 | 391 | 391 | 6,000 |
2015/09/07 | 404 | 404 | 403 | 403 | 2,000 |
2015/09/04 | 402 | 403 | 400 | 400 | 5,000 |
2015/09/03 | 401 | 401 | 400 | 401 | 10,000 |
2015/09/02 | 411 | 417 | 411 | 417 | 4,000 |
2015/09/01 | 440 | 440 | 431 | 431 | 3,000 |
2015/08/31 | 432 | 440 | 432 | 440 | 4,000 |
2015/08/28 | 438 | 438 | 430 | 430 | 2,000 |
2015/08/27 | 428 | 435 | 428 | 430 | 3,000 |
2015/08/26 | 425 | 425 | 425 | 425 | 2,000 |
2015/08/25 | 411 | 411 | 386 | 400 | 13,000 |
2015/08/24 | 437 | 437 | 411 | 411 | 14,000 |
2015/08/21 | 455 | 461 | 445 | 461 | 5,000 |
2015/08/18 | 450 | 450 | 450 | 450 | 10,000 |
2015/08/13 | 461 | 461 | 461 | 461 | 2,000 |
2015/08/12 | 464 | 464 | 464 | 464 | 1,000 |
2015/08/11 | 469 | 470 | 469 | 470 | 3,000 |
2015/08/10 | 460 | 469 | 460 | 469 | 3,000 |
2015/08/07 | 457 | 460 | 457 | 460 | 5,000 |
2015/08/06 | 459 | 459 | 459 | 459 | 1,000 |
2015/08/03 | 466 | 466 | 460 | 460 | 2,000 |
2015/07/30 | 451 | 451 | 447 | 447 | 3,000 |
2015/07/29 | 453 | 453 | 451 | 451 | 4,000 |
2015/07/27 | 452 | 452 | 452 | 452 | 2,000 |
2015/07/24 | 452 | 452 | 451 | 452 | 4,000 |
2015/07/23 | 452 | 452 | 452 | 452 | 2,000 |
2015/07/22 | 456 | 456 | 456 | 456 | 1,000 |
2015/07/17 | 457 | 457 | 457 | 457 | 1,000 |
2015/07/16 | 458 | 458 | 458 | 458 | 1,000 |
2015/07/15 | 457 | 458 | 457 | 458 | 3,000 |
2015/07/14 | 459 | 459 | 446 | 446 | 3,000 |
2015/07/13 | 445 | 445 | 445 | 445 | 1,000 |
2015/07/09 | 441 | 441 | 420 | 420 | 7,000 |
2015/07/08 | 472 | 472 | 450 | 450 | 7,000 |
2015/07/06 | 481 | 481 | 481 | 481 | 8,000 |
2015/07/03 | 454 | 484 | 454 | 484 | 7,000 |
2015/07/02 | 452 | 452 | 444 | 451 | 5,000 |
2015/07/01 | 434 | 452 | 434 | 452 | 3,000 |
2015/06/30 | 434 | 434 | 430 | 430 | 4,000 |
2015/06/29 | 433 | 434 | 433 | 434 | 4,000 |
2015/06/26 | 436 | 436 | 436 | 436 | 3,000 |
2015/06/25 | 435 | 436 | 435 | 436 | 4,000 |
2015/06/24 | 434 | 435 | 434 | 435 | 2,000 |
2015/06/23 | 434 | 434 | 434 | 434 | 1,000 |
2015/06/19 | 432 | 432 | 432 | 432 | 1,000 |
2015/06/18 | 434 | 434 | 434 | 434 | 1,000 |
2015/06/16 | 435 | 437 | 435 | 437 | 2,000 |
2015/06/15 | 435 | 435 | 435 | 435 | 2,000 |
2015/06/12 | 436 | 436 | 436 | 436 | 1,000 |
2015/06/11 | 435 | 436 | 435 | 436 | 2,000 |
2015/06/10 | 434 | 434 | 434 | 434 | 3,000 |
2015/06/05 | 434 | 434 | 434 | 434 | 1,000 |
2015/06/01 | 435 | 435 | 435 | 435 | 1,000 |
2015/05/29 | 433 | 433 | 433 | 433 | 1,000 |
2015/05/27 | 426 | 430 | 426 | 430 | 2,000 |
2015/05/25 | 423 | 423 | 423 | 423 | 1,000 |
2015/05/21 | 433 | 433 | 418 | 418 | 4,000 |
2015/05/18 | 427 | 427 | 420 | 420 | 3,000 |
2015/05/15 | 423 | 430 | 419 | 430 | 12,000 |
2015/05/14 | 419 | 419 | 419 | 419 | 1,000 |
2015/05/13 | 415 | 415 | 415 | 415 | 1,000 |
2015/05/12 | 415 | 415 | 415 | 415 | 1,000 |
2015/05/07 | 414 | 414 | 414 | 414 | 2,000 |
2015/04/30 | 416 | 425 | 416 | 425 | 4,000 |
2015/04/28 | 418 | 418 | 418 | 418 | 1,000 |
2015/04/27 | 412 | 415 | 410 | 410 | 6,000 |
2015/04/24 | 411 | 413 | 411 | 413 | 2,000 |
2015/04/23 | 414 | 415 | 414 | 414 | 3,000 |
2015/04/22 | 411 | 416 | 411 | 416 | 2,000 |
2015/04/21 | 411 | 411 | 411 | 411 | 1,000 |
2015/04/20 | 403 | 405 | 403 | 405 | 2,000 |
2015/04/17 | 403 | 403 | 403 | 403 | 1,000 |
2015/04/14 | 404 | 404 | 404 | 404 | 1,000 |
2015/04/13 | 403 | 403 | 403 | 403 | 1,000 |
2015/04/10 | 404 | 404 | 404 | 404 | 1,000 |
2015/04/09 | 404 | 404 | 404 | 404 | 7,000 |
2015/04/07 | 404 | 404 | 404 | 404 | 1,000 |
2015/04/01 | 392 | 392 | 392 | 392 | 1,000 |
2015/03/31 | 405 | 405 | 405 | 405 | 2,000 |
2015/03/27 | 405 | 405 | 405 | 405 | 2,000 |
2015/03/20 | 407 | 407 | 405 | 405 | 3,000 |
2015/03/18 | 415 | 415 | 415 | 415 | 1,000 |
2015/03/17 | 408 | 415 | 408 | 411 | 4,000 |
2015/03/16 | 402 | 405 | 402 | 405 | 4,000 |
2015/03/13 | 377 | 400 | 377 | 400 | 10,000 |
2015/03/12 | 383 | 383 | 380 | 380 | 3,000 |
2015/03/11 | 385 | 385 | 385 | 385 | 2,000 |
2015/03/10 | 385 | 385 | 385 | 385 | 1,000 |
2015/03/03 | 395 | 395 | 395 | 395 | 1,000 |
2015/02/27 | 400 | 400 | 400 | 400 | 2,000 |
2015/02/26 | 405 | 405 | 405 | 405 | 1,000 |
2015/02/25 | 400 | 405 | 400 | 405 | 2,000 |
2015/02/23 | 395 | 395 | 395 | 395 | 1,000 |
2015/02/19 | 390 | 390 | 390 | 390 | 2,000 |
2015/02/18 | 390 | 400 | 390 | 400 | 4,000 |
2015/02/17 | 380 | 380 | 380 | 380 | 1,000 |
2015/02/16 | 375 | 380 | 375 | 380 | 5,000 |
2015/02/13 | 375 | 375 | 375 | 375 | 1,000 |
2015/02/10 | 371 | 371 | 371 | 371 | 2,000 |
2015/02/09 | 371 | 371 | 371 | 371 | 1,000 |
2015/02/06 | 380 | 380 | 372 | 372 | 2,000 |
2015/02/02 | 382 | 382 | 382 | 382 | 1,000 |
2015/01/28 | 374 | 374 | 374 | 374 | 1,000 |
2015/01/27 | 376 | 376 | 375 | 375 | 2,000 |
2015/01/22 | 384 | 384 | 384 | 384 | 1,000 |
2015/01/20 | 384 | 384 | 384 | 384 | 2,000 |
2015/01/16 | 384 | 384 | 384 | 384 | 2,000 |
2015/01/13 | 390 | 390 | 390 | 390 | 1,000 |
2015/01/09 | 390 | 390 | 390 | 390 | 1,000 |
2015/01/08 | 384 | 396 | 384 | 396 | 2,000 |
2015/01/07 | 396 | 396 | 384 | 384 | 2,000 |
2015/01/05 | 396 | 396 | 396 | 396 | 1,000 |