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 |
---|---|---|---|---|---|
2018/12/28 | 419 | 419 | 419 | 419 | 800 |
2018/12/27 | 410 | 419 | 410 | 419 | 700 |
2018/12/26 | 431 | 431 | 399 | 407 | 2,700 |
2018/12/25 | 404 | 404 | 382 | 383 | 28,500 |
2018/12/21 | 439 | 439 | 404 | 428 | 8,400 |
2018/12/20 | 454 | 454 | 440 | 444 | 13,700 |
2018/12/19 | 461 | 461 | 449 | 449 | 1,200 |
2018/12/18 | 456 | 456 | 448 | 448 | 2,400 |
2018/12/17 | 463 | 463 | 456 | 456 | 900 |
2018/12/14 | 496 | 496 | 461 | 461 | 3,900 |
2018/12/13 | 472 | 480 | 460 | 480 | 1,700 |
2018/12/12 | 487 | 487 | 464 | 464 | 2,900 |
2018/12/11 | 494 | 494 | 487 | 487 | 1,800 |
2018/12/10 | 474 | 505 | 469 | 493 | 7,800 |
2018/12/07 | 474 | 474 | 474 | 474 | 100 |
2018/12/06 | 464 | 464 | 464 | 464 | 100 |
2018/12/05 | 477 | 477 | 463 | 463 | 300 |
2018/12/04 | 478 | 478 | 478 | 478 | 200 |
2018/12/03 | 477 | 477 | 470 | 475 | 700 |
2018/11/30 | 469 | 469 | 469 | 469 | 600 |
2018/11/29 | 460 | 465 | 458 | 461 | 2,600 |
2018/11/28 | 448 | 453 | 448 | 453 | 2,800 |
2018/11/27 | 445 | 448 | 445 | 448 | 200 |
2018/11/26 | 442 | 444 | 442 | 444 | 1,600 |
2018/11/22 | 444 | 448 | 442 | 448 | 400 |
2018/11/21 | 440 | 443 | 440 | 442 | 3,200 |
2018/11/20 | 463 | 469 | 448 | 449 | 9,500 |
2018/11/19 | 489 | 489 | 463 | 479 | 7,000 |
2018/11/16 | 482 | 498 | 471 | 497 | 20,900 |
2018/11/15 | 516 | 555 | 516 | 548 | 12,800 |
2018/11/14 | 502 | 517 | 502 | 517 | 700 |
2018/11/13 | 500 | 510 | 495 | 501 | 4,300 |
2018/11/12 | 511 | 520 | 500 | 510 | 2,200 |
2018/11/09 | 507 | 511 | 499 | 508 | 1,700 |
2018/11/08 | 496 | 501 | 495 | 499 | 2,300 |
2018/11/07 | 493 | 493 | 493 | 493 | 2,000 |
2018/11/06 | 492 | 493 | 482 | 492 | 1,700 |
2018/11/05 | 492 | 493 | 492 | 493 | 500 |
2018/11/02 | 483 | 493 | 480 | 484 | 17,200 |
2018/11/01 | 483 | 495 | 483 | 485 | 13,300 |
2018/10/31 | 498 | 501 | 498 | 499 | 1,000 |
2018/10/30 | 496 | 498 | 489 | 498 | 5,100 |
2018/10/29 | 513 | 526 | 499 | 500 | 10,400 |
2018/10/26 | 510 | 514 | 500 | 507 | 2,300 |
2018/10/25 | 508 | 515 | 505 | 507 | 4,000 |
2018/10/24 | 515 | 517 | 511 | 517 | 900 |
2018/10/23 | 530 | 530 | 520 | 520 | 1,200 |
2018/10/22 | 537 | 537 | 531 | 531 | 700 |
2018/10/19 | 534 | 539 | 531 | 531 | 1,000 |
2018/10/18 | 544 | 559 | 543 | 545 | 2,200 |
2018/10/17 | 529 | 530 | 529 | 530 | 500 |
2018/10/16 | 520 | 520 | 520 | 520 | 100 |
2018/10/15 | 507 | 510 | 506 | 510 | 1,500 |
2018/10/12 | 505 | 515 | 505 | 511 | 1,700 |
2018/10/11 | 511 | 520 | 509 | 513 | 4,100 |
2018/10/10 | 535 | 536 | 530 | 531 | 4,600 |
2018/10/09 | 555 | 555 | 535 | 535 | 3,800 |
2018/10/05 | 560 | 560 | 547 | 552 | 3,300 |
2018/10/04 | 571 | 571 | 561 | 562 | 4,100 |
2018/10/03 | 563 | 571 | 563 | 571 | 1,200 |
2018/10/02 | 573 | 574 | 572 | 573 | 2,400 |
2018/10/01 | 575 | 575 | 565 | 572 | 5,500 |
2018/09/28 | 584 | 588 | 571 | 571 | 3,300 |
2018/09/27 | 585 | 587 | 583 | 583 | 1,200 |
2018/09/26 | 590 | 594 | 566 | 586 | 11,800 |
2018/09/25 | 591 | 600 | 588 | 599 | 13,000 |
2018/09/21 | 596 | 598 | 584 | 596 | 6,800 |
2018/09/20 | 600 | 600 | 587 | 595 | 6,200 |
2018/09/19 | 590 | 596 | 580 | 581 | 11,200 |
2018/09/18 | 568 | 599 | 565 | 596 | 27,700 |
2018/09/14 | 560 | 566 | 560 | 566 | 7,300 |
2018/09/13 | 551 | 561 | 551 | 553 | 400 |
2018/09/12 | 560 | 562 | 551 | 552 | 10,200 |
2018/09/11 | 551 | 551 | 550 | 550 | 2,100 |
2018/09/10 | 558 | 560 | 555 | 559 | 2,200 |
2018/09/07 | 550 | 555 | 550 | 555 | 3,500 |
2018/09/06 | 560 | 567 | 560 | 560 | 3,900 |
2018/09/05 | 560 | 560 | 555 | 555 | 3,600 |
2018/09/04 | 558 | 560 | 557 | 560 | 3,800 |
2018/09/03 | 560 | 560 | 557 | 557 | 2,400 |
2018/08/31 | 565 | 565 | 560 | 560 | 4,900 |
2018/08/30 | 565 | 580 | 563 | 568 | 10,300 |
2018/08/29 | 555 | 557 | 555 | 557 | 500 |
2018/08/28 | 541 | 545 | 541 | 545 | 1,900 |
2018/08/27 | 539 | 540 | 535 | 540 | 700 |
2018/08/24 | 532 | 534 | 532 | 533 | 600 |
2018/08/23 | 541 | 541 | 541 | 541 | 100 |
2018/08/22 | 530 | 539 | 530 | 539 | 700 |
2018/08/21 | 535 | 535 | 533 | 533 | 400 |
2018/08/20 | 532 | 539 | 530 | 536 | 1,900 |
2018/08/17 | 557 | 557 | 532 | 536 | 2,700 |
2018/08/16 | 549 | 559 | 547 | 547 | 900 |
2018/08/15 | 559 | 559 | 549 | 549 | 1,000 |
2018/08/14 | 551 | 561 | 549 | 551 | 1,300 |
2018/08/13 | 576 | 576 | 550 | 550 | 3,200 |
2018/08/10 | 555 | 555 | 546 | 546 | 800 |
2018/08/09 | 555 | 555 | 545 | 545 | 400 |
2018/08/08 | 562 | 564 | 540 | 545 | 3,500 |
2018/08/07 | 552 | 552 | 552 | 552 | 100 |
2018/08/06 | 565 | 573 | 553 | 553 | 2,600 |
2018/08/03 | 563 | 563 | 559 | 559 | 2,400 |
2018/08/02 | 568 | 568 | 553 | 553 | 1,100 |
2018/08/01 | 575 | 575 | 575 | 575 | 1,400 |
2018/07/31 | 555 | 575 | 555 | 575 | 2,700 |
2018/07/30 | 557 | 557 | 555 | 555 | 3,400 |
2018/07/27 | 565 | 580 | 555 | 563 | 6,000 |
2018/07/26 | 565 | 565 | 555 | 565 | 500 |
2018/07/25 | 560 | 571 | 555 | 555 | 3,300 |
2018/07/24 | 577 | 577 | 536 | 551 | 2,700 |
2018/07/23 | 559 | 570 | 559 | 560 | 3,600 |
2018/07/20 | 547 | 559 | 547 | 559 | 3,300 |
2018/07/19 | 540 | 548 | 537 | 537 | 1,900 |
2018/07/18 | 550 | 550 | 526 | 540 | 12,100 |
2018/07/17 | 570 | 570 | 551 | 560 | 3,400 |
2018/07/13 | 541 | 560 | 541 | 560 | 4,400 |
2018/07/12 | 530 | 550 | 529 | 550 | 5,100 |
2018/07/11 | 545 | 549 | 541 | 541 | 2,900 |
2018/07/10 | 540 | 555 | 532 | 541 | 12,300 |
2018/07/09 | 516 | 553 | 513 | 553 | 21,800 |
2018/07/06 | 510 | 512 | 510 | 511 | 2,800 |
2018/07/05 | 510 | 510 | 502 | 510 | 1,100 |
2018/07/04 | 505 | 518 | 504 | 515 | 3,100 |
2018/07/03 | 510 | 510 | 502 | 510 | 3,000 |
2018/07/02 | 516 | 516 | 511 | 511 | 2,100 |
2018/06/29 | 530 | 530 | 515 | 515 | 3,600 |
2018/06/28 | 530 | 535 | 530 | 535 | 3,600 |
2018/06/27 | 550 | 550 | 530 | 534 | 3,900 |
2018/06/26 | 517 | 529 | 517 | 528 | 2,600 |
2018/06/25 | 540 | 540 | 530 | 531 | 3,600 |
2018/06/22 | 540 | 545 | 535 | 545 | 3,900 |
2018/06/21 | 544 | 550 | 541 | 542 | 2,800 |
2018/06/20 | 590 | 590 | 551 | 554 | 7,700 |
2018/06/19 | 590 | 600 | 590 | 600 | 9,300 |
2018/06/18 | 590 | 590 | 560 | 580 | 11,000 |
2018/06/15 | 552 | 640 | 552 | 572 | 20,100 |
2018/06/14 | 533 | 542 | 533 | 542 | 2,500 |
2018/06/12 | 522 | 524 | 522 | 524 | 1,100 |
2018/06/11 | 525 | 527 | 524 | 524 | 500 |
2018/06/07 | 520 | 525 | 520 | 525 | 1,200 |
2018/06/06 | 525 | 525 | 520 | 520 | 400 |
2018/06/05 | 503 | 515 | 500 | 515 | 1,200 |
2018/06/04 | 515 | 515 | 501 | 503 | 1,300 |
2018/06/01 | 511 | 511 | 511 | 511 | 400 |
2018/05/31 | 511 | 511 | 511 | 511 | 500 |
2018/05/30 | 505 | 522 | 505 | 511 | 3,000 |
2018/05/29 | 515 | 525 | 515 | 525 | 300 |
2018/05/28 | 512 | 515 | 512 | 515 | 700 |
2018/05/25 | 515 | 515 | 512 | 512 | 800 |
2018/05/24 | 514 | 520 | 514 | 520 | 3,400 |
2018/05/23 | 504 | 504 | 504 | 504 | 700 |
2018/05/22 | 502 | 502 | 498 | 502 | 400 |
2018/05/21 | 500 | 500 | 498 | 498 | 600 |
2018/05/18 | 496 | 496 | 496 | 496 | 200 |
2018/05/17 | 490 | 496 | 490 | 496 | 6,600 |
2018/05/16 | 495 | 510 | 495 | 510 | 7,000 |
2018/05/15 | 497 | 497 | 497 | 497 | 100 |
2018/05/14 | 489 | 490 | 488 | 490 | 1,400 |
2018/05/11 | 491 | 491 | 490 | 490 | 1,400 |
2018/05/10 | 491 | 492 | 491 | 492 | 1,000 |
2018/05/09 | 491 | 492 | 491 | 491 | 2,100 |
2018/05/08 | 496 | 496 | 491 | 491 | 1,500 |
2018/05/07 | 496 | 496 | 495 | 496 | 1,200 |
2018/05/02 | 498 | 498 | 485 | 498 | 3,000 |
2018/05/01 | 483 | 490 | 480 | 490 | 2,900 |
2018/04/26 | 473 | 473 | 473 | 473 | 100 |
2018/04/25 | 481 | 481 | 473 | 473 | 1,200 |
2018/04/24 | 485 | 487 | 485 | 487 | 600 |
2018/04/23 | 485 | 485 | 485 | 485 | 300 |
2018/04/20 | 485 | 485 | 485 | 485 | 1,500 |
2018/04/17 | 482 | 482 | 477 | 477 | 1,300 |
2018/04/16 | 480 | 483 | 480 | 480 | 2,600 |
2018/04/13 | 475 | 479 | 475 | 475 | 2,800 |
2018/04/12 | 474 | 476 | 474 | 476 | 3,700 |
2018/04/11 | 478 | 478 | 471 | 478 | 2,100 |
2018/04/10 | 467 | 480 | 467 | 470 | 1,700 |
2018/04/09 | 466 | 466 | 466 | 466 | 400 |
2018/04/06 | 465 | 466 | 465 | 466 | 300 |
2018/04/05 | 474 | 474 | 454 | 461 | 1,500 |
2018/04/04 | 468 | 474 | 468 | 474 | 1,900 |
2018/04/03 | 468 | 468 | 468 | 468 | 800 |
2018/04/02 | 473 | 473 | 468 | 468 | 1,000 |
2018/03/30 | 465 | 465 | 465 | 465 | 300 |
2018/03/29 | 461 | 461 | 460 | 460 | 2,100 |
2018/03/28 | 460 | 461 | 460 | 461 | 1,100 |
2018/03/27 | 465 | 469 | 460 | 469 | 5,200 |
2018/03/26 | 453 | 458 | 453 | 458 | 1,300 |
2018/03/23 | 461 | 461 | 461 | 461 | 100 |
2018/03/22 | 450 | 460 | 450 | 460 | 1,600 |
2018/03/20 | 455 | 455 | 450 | 455 | 800 |
2018/03/19 | 453 | 455 | 453 | 455 | 1,300 |
2018/03/15 | 461 | 463 | 450 | 460 | 3,800 |
2018/03/14 | 456 | 456 | 456 | 456 | 100 |
2018/03/13 | 460 | 460 | 456 | 456 | 400 |
2018/03/12 | 449 | 456 | 448 | 456 | 400 |
2018/03/09 | 449 | 469 | 446 | 448 | 4,100 |
2018/03/08 | 450 | 454 | 446 | 454 | 3,100 |
2018/03/07 | 468 | 468 | 451 | 451 | 2,400 |
2018/03/06 | 458 | 458 | 444 | 444 | 2,000 |
2018/03/05 | 463 | 465 | 450 | 450 | 2,200 |
2018/03/02 | 450 | 458 | 447 | 448 | 2,400 |
2018/03/01 | 465 | 465 | 453 | 453 | 1,100 |
2018/02/28 | 461 | 462 | 454 | 454 | 2,100 |
2018/02/27 | 458 | 462 | 453 | 453 | 1,800 |
2018/02/26 | 451 | 465 | 450 | 465 | 2,700 |
2018/02/23 | 448 | 449 | 448 | 449 | 200 |
2018/02/22 | 445 | 445 | 444 | 444 | 1,800 |
2018/02/21 | 454 | 454 | 442 | 442 | 1,200 |
2018/02/20 | 450 | 450 | 450 | 450 | 300 |
2018/02/19 | 447 | 450 | 446 | 450 | 900 |
2018/02/16 | 440 | 447 | 440 | 447 | 2,500 |
2018/02/15 | 433 | 440 | 433 | 440 | 500 |
2018/02/14 | 440 | 441 | 430 | 431 | 3,000 |
2018/02/13 | 447 | 457 | 440 | 440 | 900 |
2018/02/09 | 437 | 437 | 430 | 432 | 2,400 |
2018/02/08 | 444 | 444 | 444 | 444 | 100 |
2018/02/07 | 452 | 461 | 442 | 444 | 5,400 |
2018/02/06 | 437 | 454 | 433 | 448 | 6,800 |
2018/02/05 | 464 | 464 | 449 | 451 | 9,900 |
2018/02/02 | 467 | 470 | 465 | 469 | 2,200 |
2018/02/01 | 468 | 475 | 468 | 468 | 400 |
2018/01/31 | 470 | 474 | 467 | 473 | 2,300 |
2018/01/30 | 478 | 478 | 468 | 470 | 4,900 |
2018/01/29 | 478 | 478 | 478 | 478 | 200 |
2018/01/26 | 472 | 480 | 471 | 475 | 3,100 |
2018/01/25 | 476 | 476 | 473 | 476 | 600 |
2018/01/24 | 477 | 477 | 470 | 472 | 6,500 |
2018/01/23 | 482 | 482 | 479 | 479 | 500 |
2018/01/22 | 484 | 484 | 471 | 478 | 4,800 |
2018/01/19 | 492 | 492 | 482 | 484 | 600 |
2018/01/18 | 480 | 493 | 474 | 493 | 5,800 |
2018/01/17 | 483 | 483 | 479 | 479 | 5,400 |
2018/01/16 | 488 | 488 | 483 | 483 | 300 |
2018/01/15 | 482 | 492 | 482 | 483 | 3,700 |
2018/01/12 | 491 | 492 | 478 | 481 | 8,900 |
2018/01/11 | 488 | 489 | 488 | 489 | 200 |
2018/01/10 | 485 | 486 | 485 | 486 | 200 |
2018/01/09 | 492 | 495 | 479 | 485 | 3,100 |
2018/01/05 | 493 | 493 | 481 | 486 | 3,100 |
2018/01/04 | 484 | 493 | 475 | 491 | 3,000 |