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 |
---|---|---|---|---|---|
2019/12/30 | 472 | 472 | 472 | 472 | 2,900 |
2019/12/27 | 461 | 472 | 450 | 472 | 3,400 |
2019/12/25 | 470 | 470 | 460 | 470 | 4,300 |
2019/12/24 | 468 | 471 | 464 | 464 | 2,700 |
2019/12/23 | 466 | 469 | 464 | 468 | 2,100 |
2019/12/20 | 469 | 469 | 468 | 468 | 3,000 |
2019/12/19 | 469 | 469 | 469 | 469 | 800 |
2019/12/18 | 463 | 467 | 460 | 462 | 2,700 |
2019/12/17 | 461 | 465 | 461 | 461 | 1,600 |
2019/12/16 | 460 | 469 | 460 | 469 | 2,800 |
2019/12/13 | 461 | 464 | 460 | 464 | 2,100 |
2019/12/12 | 474 | 474 | 446 | 461 | 26,900 |
2019/12/11 | 470 | 478 | 470 | 473 | 2,100 |
2019/12/10 | 467 | 470 | 464 | 470 | 2,300 |
2019/12/09 | 463 | 467 | 463 | 467 | 3,200 |
2019/12/06 | 469 | 470 | 463 | 470 | 5,700 |
2019/12/05 | 470 | 470 | 466 | 466 | 2,000 |
2019/12/04 | 466 | 470 | 459 | 470 | 4,100 |
2019/12/03 | 471 | 471 | 470 | 470 | 700 |
2019/12/02 | 484 | 485 | 460 | 473 | 25,500 |
2019/11/29 | 488 | 488 | 484 | 484 | 500 |
2019/11/28 | 488 | 488 | 488 | 488 | 4,500 |
2019/11/27 | 484 | 489 | 484 | 484 | 700 |
2019/11/26 | 485 | 487 | 483 | 483 | 1,200 |
2019/11/25 | 484 | 489 | 483 | 489 | 1,800 |
2019/11/22 | 487 | 488 | 482 | 483 | 1,600 |
2019/11/21 | 488 | 488 | 488 | 488 | 300 |
2019/11/20 | 490 | 492 | 479 | 492 | 4,800 |
2019/11/19 | 490 | 495 | 485 | 490 | 5,000 |
2019/11/18 | 491 | 504 | 483 | 490 | 9,800 |
2019/11/15 | 510 | 518 | 505 | 518 | 3,700 |
2019/11/14 | 493 | 509 | 493 | 509 | 4,300 |
2019/11/12 | 500 | 502 | 498 | 502 | 1,900 |
2019/11/11 | 494 | 501 | 493 | 501 | 5,400 |
2019/11/08 | 500 | 503 | 492 | 493 | 3,300 |
2019/11/07 | 498 | 505 | 495 | 498 | 5,700 |
2019/11/06 | 497 | 502 | 486 | 494 | 6,900 |
2019/11/05 | 490 | 505 | 484 | 490 | 31,700 |
2019/11/01 | 495 | 495 | 484 | 484 | 2,200 |
2019/10/31 | 495 | 497 | 485 | 490 | 4,400 |
2019/10/30 | 498 | 498 | 483 | 495 | 3,400 |
2019/10/29 | 544 | 544 | 485 | 498 | 21,300 |
2019/10/28 | 494 | 534 | 485 | 534 | 27,900 |
2019/10/25 | 456 | 456 | 450 | 454 | 1,700 |
2019/10/24 | 458 | 458 | 458 | 458 | 100 |
2019/10/23 | 457 | 469 | 457 | 458 | 5,800 |
2019/10/21 | 466 | 466 | 460 | 460 | 400 |
2019/10/18 | 459 | 466 | 459 | 466 | 500 |
2019/10/17 | 451 | 453 | 451 | 453 | 1,100 |
2019/10/16 | 462 | 462 | 453 | 453 | 2,000 |
2019/10/15 | 459 | 462 | 457 | 460 | 3,100 |
2019/10/10 | 471 | 471 | 467 | 467 | 600 |
2019/10/07 | 475 | 475 | 471 | 471 | 800 |
2019/10/01 | 472 | 480 | 472 | 475 | 4,300 |
2019/09/30 | 474 | 479 | 468 | 477 | 5,100 |
2019/09/27 | 458 | 466 | 458 | 458 | 4,700 |
2019/09/26 | 489 | 489 | 473 | 481 | 12,600 |
2019/09/25 | 487 | 490 | 485 | 485 | 3,500 |
2019/09/24 | 485 | 485 | 480 | 480 | 6,900 |
2019/09/20 | 481 | 489 | 474 | 485 | 5,800 |
2019/09/19 | 479 | 491 | 475 | 481 | 5,300 |
2019/09/18 | 485 | 485 | 480 | 480 | 1,200 |
2019/09/17 | 481 | 490 | 475 | 490 | 14,700 |
2019/09/13 | 476 | 492 | 476 | 492 | 900 |
2019/09/12 | 486 | 492 | 482 | 492 | 2,300 |
2019/09/11 | 486 | 486 | 483 | 486 | 1,900 |
2019/09/10 | 489 | 493 | 487 | 493 | 1,300 |
2019/09/06 | 485 | 485 | 480 | 480 | 2,900 |
2019/09/05 | 490 | 490 | 490 | 490 | 1,000 |
2019/09/04 | 485 | 490 | 480 | 485 | 2,400 |
2019/09/03 | 494 | 494 | 462 | 480 | 2,200 |
2019/09/02 | 495 | 495 | 491 | 491 | 3,100 |
2019/08/30 | 489 | 489 | 489 | 489 | 1,200 |
2019/08/29 | 457 | 465 | 457 | 465 | 300 |
2019/08/28 | 461 | 465 | 453 | 465 | 2,000 |
2019/08/27 | 470 | 470 | 451 | 455 | 10,100 |
2019/08/26 | 475 | 475 | 472 | 472 | 700 |
2019/08/23 | 485 | 485 | 485 | 485 | 100 |
2019/08/22 | 485 | 485 | 485 | 485 | 400 |
2019/08/21 | 479 | 485 | 479 | 485 | 1,100 |
2019/08/20 | 479 | 479 | 479 | 479 | 200 |
2019/08/19 | 479 | 479 | 479 | 479 | 400 |
2019/08/16 | 471 | 479 | 471 | 479 | 1,200 |
2019/08/15 | 473 | 474 | 473 | 473 | 1,300 |
2019/08/14 | 495 | 495 | 473 | 473 | 1,100 |
2019/08/13 | 494 | 494 | 494 | 494 | 200 |
2019/08/08 | 484 | 484 | 484 | 484 | 200 |
2019/08/06 | 483 | 483 | 475 | 483 | 500 |
2019/08/05 | 498 | 498 | 475 | 475 | 4,700 |
2019/07/31 | 512 | 513 | 510 | 513 | 2,600 |
2019/07/30 | 513 | 513 | 513 | 513 | 100 |
2019/07/29 | 513 | 521 | 508 | 513 | 2,500 |
2019/07/25 | 511 | 511 | 511 | 511 | 100 |
2019/07/24 | 509 | 511 | 509 | 511 | 400 |
2019/07/23 | 503 | 509 | 500 | 509 | 500 |
2019/07/22 | 529 | 529 | 490 | 503 | 4,100 |
2019/07/19 | 506 | 538 | 506 | 529 | 5,200 |
2019/07/18 | 500 | 500 | 490 | 490 | 900 |
2019/07/17 | 498 | 501 | 498 | 501 | 2,000 |
2019/07/16 | 490 | 490 | 480 | 488 | 1,100 |
2019/07/12 | 495 | 495 | 494 | 495 | 1,500 |
2019/07/11 | 493 | 493 | 485 | 490 | 900 |
2019/07/10 | 485 | 485 | 485 | 485 | 100 |
2019/07/08 | 498 | 498 | 480 | 480 | 1,100 |
2019/07/05 | 498 | 498 | 476 | 497 | 4,200 |
2019/07/04 | 513 | 521 | 505 | 506 | 4,900 |
2019/07/03 | 510 | 510 | 497 | 503 | 2,400 |
2019/07/02 | 500 | 521 | 500 | 521 | 1,900 |
2019/07/01 | 500 | 506 | 483 | 487 | 1,700 |
2019/06/28 | 473 | 490 | 473 | 490 | 1,500 |
2019/06/27 | 474 | 474 | 474 | 474 | 200 |
2019/06/26 | 480 | 480 | 480 | 480 | 100 |
2019/06/25 | 485 | 485 | 485 | 485 | 300 |
2019/06/24 | 492 | 492 | 485 | 485 | 600 |
2019/06/21 | 494 | 494 | 494 | 494 | 200 |
2019/06/20 | 502 | 502 | 476 | 486 | 600 |
2019/06/19 | 494 | 503 | 494 | 503 | 800 |
2019/06/18 | 471 | 494 | 470 | 494 | 1,300 |
2019/06/17 | 468 | 468 | 468 | 468 | 100 |
2019/06/13 | 472 | 473 | 472 | 473 | 1,200 |
2019/06/11 | 487 | 487 | 487 | 487 | 300 |
2019/06/10 | 472 | 472 | 472 | 472 | 100 |
2019/06/07 | 472 | 472 | 472 | 472 | 700 |
2019/06/06 | 468 | 472 | 468 | 472 | 1,100 |
2019/06/05 | 463 | 463 | 462 | 462 | 600 |
2019/06/04 | 462 | 462 | 462 | 462 | 400 |
2019/05/31 | 476 | 476 | 472 | 472 | 900 |
2019/05/30 | 475 | 475 | 475 | 475 | 1,300 |
2019/05/29 | 477 | 480 | 477 | 480 | 1,100 |
2019/05/28 | 510 | 510 | 475 | 485 | 4,400 |
2019/05/27 | 500 | 500 | 500 | 500 | 100 |
2019/05/24 | 524 | 524 | 524 | 524 | 100 |
2019/05/23 | 529 | 529 | 529 | 529 | 3,000 |
2019/05/22 | 497 | 530 | 495 | 530 | 4,100 |
2019/05/20 | 495 | 500 | 480 | 480 | 4,900 |
2019/05/17 | 480 | 490 | 480 | 490 | 2,500 |
2019/05/16 | 482 | 484 | 475 | 484 | 4,700 |
2019/05/13 | 480 | 480 | 475 | 475 | 300 |
2019/05/10 | 475 | 475 | 474 | 474 | 1,200 |
2019/05/09 | 463 | 474 | 463 | 474 | 1,100 |
2019/05/08 | 463 | 463 | 463 | 463 | 100 |
2019/05/07 | 475 | 482 | 463 | 463 | 500 |
2019/04/26 | 461 | 461 | 461 | 461 | 300 |
2019/04/25 | 461 | 461 | 461 | 461 | 300 |
2019/04/24 | 456 | 456 | 456 | 456 | 500 |
2019/04/23 | 451 | 455 | 450 | 455 | 1,500 |
2019/04/22 | 465 | 465 | 465 | 465 | 700 |
2019/04/19 | 465 | 465 | 465 | 465 | 1,000 |
2019/04/18 | 449 | 449 | 449 | 449 | 600 |
2019/04/17 | 444 | 450 | 444 | 450 | 1,000 |
2019/04/15 | 472 | 472 | 444 | 444 | 1,800 |
2019/04/12 | 450 | 450 | 450 | 450 | 600 |
2019/04/11 | 447 | 450 | 447 | 450 | 200 |
2019/04/10 | 440 | 440 | 440 | 440 | 500 |
2019/04/09 | 445 | 445 | 445 | 445 | 100 |
2019/04/05 | 445 | 455 | 443 | 443 | 500 |
2019/04/03 | 437 | 438 | 435 | 435 | 1,400 |
2019/04/02 | 443 | 443 | 443 | 443 | 100 |
2019/04/01 | 443 | 443 | 443 | 443 | 600 |
2019/03/29 | 450 | 452 | 450 | 452 | 3,900 |
2019/03/28 | 427 | 450 | 427 | 450 | 2,100 |
2019/03/27 | 420 | 428 | 420 | 428 | 200 |
2019/03/26 | 435 | 435 | 428 | 430 | 1,600 |
2019/03/25 | 437 | 437 | 437 | 437 | 100 |
2019/03/22 | 437 | 437 | 437 | 437 | 300 |
2019/03/19 | 427 | 427 | 427 | 427 | 5,300 |
2019/03/18 | 428 | 428 | 427 | 427 | 700 |
2019/03/15 | 425 | 430 | 425 | 430 | 1,600 |
2019/03/14 | 428 | 428 | 428 | 428 | 100 |
2019/03/12 | 432 | 432 | 432 | 432 | 100 |
2019/03/11 | 430 | 438 | 430 | 438 | 600 |
2019/03/08 | 430 | 431 | 427 | 430 | 5,100 |
2019/03/06 | 435 | 444 | 435 | 444 | 500 |
2019/03/04 | 450 | 450 | 450 | 450 | 1,200 |
2019/02/28 | 447 | 447 | 444 | 444 | 500 |
2019/02/27 | 420 | 444 | 420 | 444 | 5,100 |
2019/02/25 | 430 | 430 | 430 | 430 | 100 |
2019/02/21 | 430 | 430 | 430 | 430 | 100 |
2019/02/20 | 432 | 432 | 416 | 430 | 1,300 |
2019/02/19 | 432 | 432 | 432 | 432 | 2,400 |
2019/02/18 | 432 | 432 | 424 | 431 | 5,100 |
2019/02/14 | 434 | 440 | 434 | 440 | 200 |
2019/02/12 | 440 | 440 | 440 | 440 | 400 |
2019/02/08 | 440 | 440 | 440 | 440 | 1,000 |
2019/02/07 | 438 | 438 | 438 | 438 | 500 |
2019/02/06 | 440 | 440 | 440 | 440 | 800 |
2019/02/05 | 440 | 440 | 440 | 440 | 200 |
2019/02/04 | 449 | 449 | 449 | 449 | 200 |
2019/02/01 | 439 | 439 | 439 | 439 | 1,200 |
2019/01/31 | 426 | 426 | 426 | 426 | 1,100 |
2019/01/30 | 424 | 426 | 424 | 426 | 200 |
2019/01/29 | 433 | 433 | 432 | 432 | 200 |
2019/01/28 | 433 | 433 | 433 | 433 | 1,300 |
2019/01/25 | 425 | 433 | 425 | 433 | 1,100 |
2019/01/24 | 420 | 425 | 420 | 425 | 1,500 |
2019/01/23 | 419 | 419 | 410 | 418 | 1,800 |
2019/01/21 | 416 | 418 | 411 | 418 | 2,600 |
2019/01/18 | 415 | 416 | 401 | 416 | 5,000 |
2019/01/16 | 415 | 415 | 415 | 415 | 200 |
2019/01/15 | 414 | 414 | 412 | 414 | 600 |
2019/01/11 | 412 | 412 | 412 | 412 | 100 |
2019/01/10 | 419 | 419 | 419 | 419 | 300 |
2019/01/08 | 419 | 419 | 415 | 419 | 15,400 |
2019/01/07 | 419 | 419 | 414 | 414 | 1,100 |
2019/01/04 | 417 | 420 | 416 | 420 | 900 |