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 |
---|---|---|---|---|---|
2017/12/29 | 482 | 485 | 482 | 485 | 2,200 |
2017/12/28 | 482 | 482 | 477 | 482 | 400 |
2017/12/27 | 480 | 480 | 476 | 477 | 600 |
2017/12/26 | 480 | 480 | 475 | 475 | 1,100 |
2017/12/25 | 482 | 482 | 478 | 480 | 700 |
2017/12/22 | 482 | 482 | 482 | 482 | 400 |
2017/12/21 | 475 | 475 | 473 | 474 | 800 |
2017/12/20 | 479 | 483 | 475 | 475 | 1,600 |
2017/12/19 | 484 | 485 | 470 | 475 | 8,800 |
2017/12/18 | 488 | 493 | 484 | 484 | 4,600 |
2017/12/15 | 502 | 502 | 495 | 496 | 1,800 |
2017/12/14 | 495 | 506 | 495 | 497 | 900 |
2017/12/13 | 502 | 505 | 498 | 505 | 1,100 |
2017/12/12 | 495 | 502 | 495 | 497 | 3,200 |
2017/12/11 | 504 | 505 | 486 | 492 | 4,200 |
2017/12/08 | 505 | 506 | 491 | 504 | 3,600 |
2017/12/07 | 515 | 515 | 510 | 515 | 2,100 |
2017/12/06 | 506 | 516 | 506 | 516 | 5,600 |
2017/12/05 | 502 | 519 | 502 | 506 | 600 |
2017/12/04 | 487 | 501 | 487 | 501 | 4,500 |
2017/12/01 | 492 | 493 | 485 | 487 | 2,700 |
2017/11/30 | 490 | 490 | 483 | 484 | 400 |
2017/11/29 | 482 | 493 | 472 | 482 | 7,100 |
2017/11/28 | 485 | 485 | 478 | 482 | 500 |
2017/11/27 | 485 | 486 | 477 | 486 | 5,800 |
2017/11/24 | 481 | 485 | 479 | 485 | 3,300 |
2017/11/22 | 485 | 485 | 471 | 482 | 5,800 |
2017/11/21 | 485 | 488 | 484 | 488 | 3,500 |
2017/11/20 | 490 | 490 | 470 | 488 | 9,100 |
2017/11/17 | 490 | 515 | 480 | 500 | 4,100 |
2017/11/16 | 461 | 490 | 460 | 490 | 30,400 |
2017/11/15 | 514 | 528 | 502 | 513 | 12,900 |
2017/11/14 | 528 | 529 | 520 | 520 | 2,500 |
2017/11/13 | 531 | 531 | 515 | 515 | 4,600 |
2017/11/10 | 518 | 530 | 515 | 530 | 6,400 |
2017/11/09 | 518 | 518 | 517 | 517 | 1,400 |
2017/11/08 | 520 | 525 | 519 | 519 | 3,900 |
2017/11/07 | 527 | 528 | 520 | 521 | 3,700 |
2017/11/06 | 518 | 524 | 518 | 524 | 4,600 |
2017/11/02 | 505 | 518 | 505 | 518 | 5,000 |
2017/11/01 | 510 | 514 | 507 | 514 | 5,200 |
2017/10/31 | 510 | 510 | 496 | 507 | 6,900 |
2017/10/30 | 515 | 519 | 511 | 519 | 11,500 |
2017/10/27 | 492 | 492 | 486 | 492 | 1,500 |
2017/10/26 | 500 | 500 | 490 | 490 | 1,200 |
2017/10/25 | 500 | 500 | 500 | 500 | 1,500 |
2017/10/24 | 507 | 507 | 499 | 500 | 2,500 |
2017/10/23 | 494 | 500 | 494 | 500 | 7,300 |
2017/10/20 | 488 | 490 | 485 | 485 | 1,900 |
2017/10/19 | 484 | 487 | 464 | 483 | 5,700 |
2017/10/18 | 497 | 497 | 492 | 492 | 4,800 |
2017/10/17 | 506 | 506 | 497 | 497 | 6,300 |
2017/10/16 | 509 | 509 | 500 | 506 | 1,000 |
2017/10/13 | 500 | 509 | 500 | 509 | 1,500 |
2017/10/12 | 505 | 509 | 504 | 509 | 3,400 |
2017/10/11 | 504 | 511 | 498 | 511 | 3,000 |
2017/10/10 | 495 | 516 | 495 | 512 | 3,200 |
2017/10/06 | 503 | 503 | 490 | 501 | 2,200 |
2017/10/05 | 500 | 501 | 500 | 501 | 800 |
2017/10/04 | 498 | 504 | 498 | 503 | 4,100 |
2017/10/03 | 511 | 511 | 493 | 508 | 1,700 |
2017/10/02 | 508 | 514 | 497 | 508 | 4,100 |
2017/09/29 | 518 | 518 | 508 | 508 | 700 |
2017/09/28 | 519 | 520 | 499 | 518 | 5,600 |
2017/09/27 | 495 | 525 | 491 | 525 | 6,100 |
2017/09/26 | 520 | 533 | 517 | 517 | 7,900 |
2017/09/25 | 528 | 528 | 510 | 526 | 9,900 |
2017/09/22 | 524 | 525 | 518 | 518 | 2,100 |
2017/09/21 | 520 | 520 | 505 | 519 | 4,900 |
2017/09/20 | 516 | 518 | 507 | 507 | 5,800 |
2017/09/19 | 523 | 526 | 515 | 526 | 11,700 |
2017/09/15 | 498 | 507 | 490 | 503 | 14,000 |
2017/09/14 | 495 | 496 | 494 | 496 | 1,200 |
2017/09/13 | 488 | 498 | 488 | 498 | 900 |
2017/09/12 | 491 | 492 | 490 | 490 | 2,300 |
2017/09/11 | 495 | 495 | 490 | 490 | 3,200 |
2017/09/08 | 497 | 497 | 492 | 495 | 3,600 |
2017/09/07 | 482 | 495 | 478 | 495 | 17,000 |
2017/09/06 | 477 | 481 | 475 | 475 | 2,500 |
2017/09/05 | 480 | 480 | 476 | 477 | 1,600 |
2017/09/04 | 480 | 480 | 476 | 479 | 3,200 |
2017/09/01 | 475 | 478 | 475 | 478 | 3,800 |
2017/08/31 | 472 | 476 | 472 | 476 | 4,300 |
2017/08/30 | 470 | 472 | 470 | 472 | 1,200 |
2017/08/29 | 455 | 472 | 455 | 470 | 11,400 |
2017/08/28 | 465 | 465 | 465 | 465 | 100 |
2017/08/25 | 460 | 464 | 460 | 464 | 900 |
2017/08/24 | 460 | 461 | 460 | 460 | 2,600 |
2017/08/23 | 453 | 456 | 453 | 454 | 300 |
2017/08/22 | 460 | 460 | 460 | 460 | 200 |
2017/08/21 | 466 | 466 | 450 | 455 | 4,800 |
2017/08/18 | 462 | 466 | 462 | 463 | 500 |
2017/08/17 | 468 | 468 | 468 | 468 | 900 |
2017/08/16 | 468 | 470 | 454 | 468 | 3,000 |
2017/08/15 | 461 | 462 | 448 | 460 | 1,300 |
2017/08/14 | 449 | 460 | 445 | 460 | 1,000 |
2017/08/10 | 465 | 465 | 445 | 449 | 2,600 |
2017/08/09 | 465 | 465 | 457 | 465 | 1,600 |
2017/08/07 | 456 | 470 | 456 | 470 | 1,700 |
2017/08/04 | 479 | 479 | 447 | 456 | 3,800 |
2017/08/03 | 478 | 478 | 477 | 477 | 3,200 |
2017/08/02 | 478 | 478 | 473 | 478 | 1,400 |
2017/08/01 | 478 | 478 | 475 | 478 | 3,100 |
2017/07/31 | 478 | 478 | 477 | 477 | 1,900 |
2017/07/28 | 477 | 477 | 477 | 477 | 100 |
2017/07/27 | 472 | 475 | 472 | 475 | 1,100 |
2017/07/26 | 474 | 474 | 471 | 471 | 200 |
2017/07/24 | 465 | 470 | 465 | 470 | 1,600 |
2017/07/21 | 470 | 470 | 466 | 466 | 3,000 |
2017/07/20 | 475 | 475 | 466 | 467 | 2,400 |
2017/07/19 | 457 | 475 | 457 | 475 | 900 |
2017/07/18 | 460 | 478 | 440 | 457 | 13,700 |
2017/07/14 | 458 | 459 | 458 | 459 | 700 |
2017/07/13 | 456 | 465 | 455 | 456 | 4,900 |
2017/07/12 | 461 | 465 | 457 | 460 | 4,600 |
2017/07/11 | 473 | 475 | 463 | 463 | 4,700 |
2017/07/10 | 471 | 478 | 453 | 474 | 9,600 |
2017/07/07 | 476 | 477 | 450 | 471 | 22,100 |
2017/07/06 | 459 | 460 | 443 | 452 | 21,300 |
2017/07/05 | 418 | 433 | 418 | 433 | 2,000 |
2017/07/04 | 420 | 427 | 415 | 415 | 5,100 |
2017/07/03 | 420 | 420 | 418 | 418 | 3,200 |
2017/06/30 | 420 | 420 | 419 | 419 | 2,800 |
2017/06/29 | 415 | 420 | 415 | 420 | 1,000 |
2017/06/28 | 420 | 420 | 415 | 420 | 5,500 |
2017/06/27 | 418 | 420 | 416 | 420 | 1,800 |
2017/06/26 | 418 | 418 | 418 | 418 | 1,500 |
2017/06/23 | 413 | 420 | 413 | 416 | 3,900 |
2017/06/22 | 415 | 415 | 411 | 411 | 500 |
2017/06/21 | 403 | 415 | 403 | 411 | 4,100 |
2017/06/20 | 411 | 415 | 390 | 402 | 39,000 |
2017/06/19 | 394 | 402 | 394 | 402 | 8,900 |
2017/06/16 | 389 | 390 | 389 | 390 | 9,500 |
2017/06/15 | 388 | 389 | 388 | 388 | 1,500 |
2017/06/14 | 385 | 385 | 385 | 385 | 1,000 |
2017/06/13 | 391 | 391 | 391 | 391 | 1,000 |
2017/06/12 | 390 | 390 | 387 | 387 | 4,300 |
2017/06/09 | 390 | 390 | 390 | 390 | 500 |
2017/06/08 | 390 | 390 | 390 | 390 | 1,100 |
2017/06/07 | 391 | 395 | 390 | 390 | 3,900 |
2017/06/06 | 391 | 391 | 391 | 391 | 800 |
2017/06/05 | 391 | 391 | 391 | 391 | 100 |
2017/06/02 | 390 | 390 | 390 | 390 | 800 |
2017/06/01 | 390 | 390 | 390 | 390 | 500 |
2017/05/31 | 395 | 396 | 390 | 390 | 3,800 |
2017/05/30 | 395 | 395 | 395 | 395 | 100 |
2017/05/29 | 396 | 396 | 390 | 390 | 1,200 |
2017/05/26 | 392 | 395 | 392 | 392 | 1,200 |
2017/05/25 | 390 | 395 | 390 | 395 | 1,200 |
2017/05/24 | 391 | 391 | 376 | 385 | 2,100 |
2017/05/23 | 393 | 393 | 391 | 391 | 400 |
2017/05/22 | 391 | 391 | 391 | 391 | 1,000 |
2017/05/19 | 391 | 393 | 381 | 383 | 5,800 |
2017/05/18 | 391 | 391 | 390 | 390 | 1,400 |
2017/05/16 | 396 | 396 | 396 | 396 | 500 |
2017/05/15 | 395 | 396 | 390 | 396 | 4,300 |
2017/05/12 | 394 | 395 | 394 | 395 | 1,100 |
2017/05/11 | 392 | 394 | 391 | 394 | 2,700 |
2017/05/10 | 391 | 391 | 391 | 391 | 1,000 |
2017/05/09 | 391 | 391 | 391 | 391 | 1,200 |
2017/05/08 | 393 | 393 | 391 | 391 | 1,000 |
2017/05/02 | 391 | 392 | 391 | 392 | 700 |
2017/05/01 | 393 | 393 | 393 | 393 | 600 |
2017/04/28 | 388 | 390 | 388 | 388 | 1,000 |
2017/04/27 | 388 | 388 | 383 | 386 | 1,100 |
2017/04/26 | 383 | 388 | 383 | 388 | 600 |
2017/04/25 | 385 | 385 | 383 | 383 | 500 |
2017/04/24 | 385 | 385 | 385 | 385 | 100 |
2017/04/21 | 378 | 378 | 378 | 378 | 400 |
2017/04/20 | 376 | 377 | 376 | 376 | 700 |
2017/04/19 | 375 | 376 | 375 | 376 | 500 |
2017/04/18 | 359 | 377 | 359 | 377 | 1,700 |
2017/04/17 | 358 | 360 | 358 | 358 | 1,700 |
2017/04/14 | 365 | 365 | 361 | 361 | 600 |
2017/04/12 | 362 | 368 | 360 | 368 | 3,400 |
2017/04/11 | 365 | 373 | 365 | 370 | 1,500 |
2017/04/10 | 374 | 374 | 361 | 361 | 3,200 |
2017/04/07 | 370 | 370 | 360 | 370 | 5,200 |
2017/04/06 | 382 | 399 | 371 | 371 | 6,700 |
2017/04/05 | 394 | 394 | 380 | 380 | 6,100 |
2017/04/04 | 397 | 397 | 391 | 391 | 3,700 |
2017/04/03 | 405 | 405 | 402 | 402 | 1,800 |
2017/03/31 | 405 | 407 | 402 | 402 | 1,700 |
2017/03/30 | 396 | 402 | 390 | 402 | 3,600 |
2017/03/29 | 395 | 396 | 388 | 396 | 3,500 |
2017/03/28 | 393 | 394 | 393 | 394 | 1,200 |
2017/03/27 | 397 | 397 | 394 | 394 | 1,800 |
2017/03/24 | 388 | 397 | 385 | 389 | 3,600 |
2017/03/23 | 386 | 388 | 386 | 388 | 300 |
2017/03/22 | 393 | 393 | 388 | 388 | 1,900 |
2017/03/21 | 391 | 393 | 391 | 393 | 200 |
2017/03/17 | 391 | 391 | 390 | 390 | 1,100 |
2017/03/16 | 389 | 392 | 389 | 392 | 600 |
2017/03/15 | 386 | 386 | 386 | 386 | 100 |
2017/03/14 | 385 | 385 | 385 | 385 | 200 |
2017/03/13 | 397 | 397 | 384 | 384 | 3,200 |
2017/03/10 | 394 | 395 | 394 | 395 | 1,100 |
2017/03/09 | 397 | 397 | 394 | 394 | 200 |
2017/03/08 | 389 | 389 | 389 | 389 | 100 |
2017/03/07 | 385 | 390 | 385 | 390 | 200 |
2017/03/06 | 389 | 389 | 389 | 389 | 2,000 |
2017/03/03 | 389 | 389 | 389 | 389 | 3,200 |
2017/03/02 | 385 | 390 | 377 | 384 | 6,300 |
2017/03/01 | 381 | 384 | 381 | 384 | 3,700 |
2017/02/28 | 381 | 382 | 381 | 382 | 700 |
2017/02/27 | 377 | 381 | 377 | 381 | 1,400 |
2017/02/24 | 385 | 385 | 375 | 385 | 3,400 |
2017/02/23 | 385 | 385 | 384 | 384 | 2,300 |
2017/02/22 | 378 | 378 | 375 | 375 | 600 |
2017/02/21 | 384 | 384 | 377 | 379 | 2,400 |
2017/02/20 | 378 | 384 | 378 | 379 | 4,200 |
2017/02/17 | 380 | 380 | 375 | 376 | 2,400 |
2017/02/16 | 380 | 380 | 379 | 379 | 300 |
2017/02/15 | 383 | 385 | 375 | 383 | 3,900 |
2017/02/14 | 380 | 383 | 380 | 383 | 400 |
2017/02/13 | 378 | 380 | 371 | 371 | 5,300 |
2017/02/10 | 369 | 371 | 369 | 371 | 2,400 |
2017/02/09 | 364 | 365 | 364 | 365 | 600 |
2017/02/08 | 364 | 364 | 364 | 364 | 2,400 |
2017/02/07 | 363 | 365 | 355 | 364 | 2,200 |
2017/02/06 | 351 | 360 | 351 | 360 | 700 |
2017/02/03 | 357 | 357 | 355 | 355 | 1,200 |
2017/02/02 | 362 | 362 | 360 | 360 | 1,200 |
2017/02/01 | 370 | 370 | 362 | 362 | 2,700 |
2017/01/31 | 358 | 360 | 358 | 360 | 1,000 |
2017/01/30 | 356 | 356 | 355 | 356 | 3,400 |
2017/01/27 | 355 | 355 | 355 | 355 | 100 |
2017/01/26 | 354 | 354 | 354 | 354 | 3,800 |
2017/01/25 | 354 | 354 | 354 | 354 | 200 |
2017/01/24 | 355 | 355 | 352 | 352 | 1,500 |
2017/01/23 | 353 | 353 | 353 | 353 | 2,200 |
2017/01/20 | 358 | 358 | 358 | 358 | 3,300 |
2017/01/19 | 358 | 358 | 358 | 358 | 3,000 |
2017/01/18 | 352 | 360 | 352 | 353 | 1,100 |
2017/01/17 | 361 | 361 | 353 | 353 | 3,500 |
2017/01/16 | 370 | 370 | 370 | 370 | 100 |
2017/01/12 | 370 | 370 | 370 | 370 | 1,000 |
2017/01/11 | 360 | 360 | 360 | 360 | 2,400 |
2017/01/10 | 364 | 364 | 360 | 360 | 4,100 |
2017/01/06 | 360 | 360 | 360 | 360 | 600 |
2017/01/05 | 365 | 366 | 365 | 365 | 2,100 |
2017/01/04 | 368 | 368 | 357 | 365 | 2,900 |