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 |
|---|---|---|---|---|---|
| 2024/12/30 | 939 | 949 | 939 | 944 | 10,100 |
| 2024/12/27 | 920 | 943 | 913 | 939 | 3,800 |
| 2024/12/26 | 900 | 909 | 900 | 909 | 5,400 |
| 2024/12/25 | 885 | 900 | 880 | 893 | 2,000 |
| 2024/12/24 | 900 | 900 | 880 | 900 | 1,100 |
| 2024/12/23 | 883 | 902 | 883 | 900 | 3,300 |
| 2024/12/20 | 903 | 903 | 883 | 883 | 4,600 |
| 2024/12/19 | 890 | 905 | 890 | 904 | 1,600 |
| 2024/12/18 | 896 | 908 | 896 | 905 | 4,700 |
| 2024/12/17 | 860 | 887 | 860 | 887 | 300 |
| 2024/12/16 | 875 | 886 | 875 | 886 | 2,000 |
| 2024/12/13 | 880 | 904 | 880 | 880 | 3,200 |
| 2024/12/12 | 887 | 950 | 862 | 870 | 7,200 |
| 2024/12/11 | 840 | 860 | 840 | 860 | 5,900 |
| 2024/12/10 | 835 | 849 | 835 | 840 | 3,700 |
| 2024/12/09 | 835 | 835 | 835 | 835 | 300 |
| 2024/12/06 | 840 | 840 | 831 | 831 | 1,200 |
| 2024/12/05 | 849 | 849 | 842 | 842 | 1,400 |
| 2024/12/04 | 850 | 854 | 840 | 851 | 2,400 |
| 2024/12/03 | 850 | 850 | 840 | 840 | 2,100 |
| 2024/12/02 | 850 | 852 | 820 | 850 | 5,300 |
| 2024/11/29 | 840 | 840 | 840 | 840 | 1,200 |
| 2024/11/28 | 850 | 858 | 840 | 840 | 1,500 |
| 2024/11/27 | 850 | 854 | 835 | 835 | 4,600 |
| 2024/11/26 | 830 | 849 | 830 | 849 | 4,200 |
| 2024/11/25 | 840 | 849 | 830 | 849 | 2,500 |
| 2024/11/22 | 803 | 840 | 803 | 840 | 5,500 |
| 2024/11/21 | 839 | 839 | 810 | 830 | 3,700 |
| 2024/11/20 | 826 | 843 | 812 | 839 | 700 |
| 2024/11/19 | 840 | 847 | 810 | 826 | 4,100 |
| 2024/11/18 | 826 | 850 | 820 | 825 | 14,700 |
| 2024/11/15 | 781 | 781 | 781 | 781 | 600 |
| 2024/11/14 | 781 | 786 | 781 | 786 | 300 |
| 2024/11/13 | 781 | 781 | 781 | 781 | 600 |
| 2024/11/12 | 782 | 784 | 771 | 784 | 2,200 |
| 2024/11/11 | 781 | 783 | 781 | 781 | 1,300 |
| 2024/11/08 | 785 | 789 | 785 | 789 | 300 |
| 2024/11/06 | 790 | 790 | 790 | 790 | 100 |
| 2024/11/05 | 783 | 790 | 782 | 790 | 400 |
| 2024/11/01 | 790 | 790 | 780 | 790 | 2,200 |
| 2024/10/31 | 790 | 790 | 761 | 790 | 2,000 |
| 2024/10/30 | 784 | 798 | 784 | 790 | 1,800 |
| 2024/10/29 | 800 | 800 | 799 | 799 | 500 |
| 2024/10/28 | 801 | 801 | 801 | 801 | 200 |
| 2024/10/25 | 800 | 800 | 800 | 800 | 100 |
| 2024/10/24 | 801 | 801 | 801 | 801 | 200 |
| 2024/10/23 | 800 | 820 | 799 | 811 | 3,400 |
| 2024/10/22 | 803 | 803 | 803 | 803 | 400 |
| 2024/10/21 | 823 | 823 | 823 | 823 | 100 |
| 2024/10/18 | 806 | 829 | 806 | 829 | 400 |
| 2024/10/17 | 829 | 829 | 829 | 829 | 100 |
| 2024/10/16 | 805 | 820 | 805 | 820 | 3,200 |
| 2024/10/15 | 804 | 819 | 804 | 819 | 300 |
| 2024/10/11 | 834 | 834 | 804 | 804 | 1,600 |
| 2024/10/10 | 810 | 839 | 810 | 832 | 4,700 |
| 2024/10/09 | 805 | 808 | 805 | 807 | 400 |
| 2024/10/08 | 805 | 820 | 805 | 820 | 2,100 |
| 2024/10/07 | 815 | 820 | 809 | 820 | 6,200 |
| 2024/10/04 | 801 | 807 | 800 | 807 | 1,600 |
| 2024/10/03 | 803 | 803 | 802 | 803 | 2,100 |
| 2024/10/02 | 794 | 809 | 779 | 803 | 1,800 |
| 2024/10/01 | 795 | 795 | 791 | 791 | 800 |
| 2024/09/30 | 780 | 800 | 780 | 800 | 3,500 |
| 2024/09/27 | 774 | 815 | 774 | 810 | 7,700 |
| 2024/09/26 | 820 | 828 | 814 | 821 | 4,500 |
| 2024/09/25 | 825 | 825 | 820 | 820 | 2,900 |
| 2024/09/24 | 821 | 824 | 821 | 824 | 2,200 |
| 2024/09/20 | 820 | 820 | 815 | 818 | 900 |
| 2024/09/19 | 818 | 819 | 809 | 819 | 700 |
| 2024/09/18 | 819 | 819 | 814 | 814 | 500 |
| 2024/09/17 | 816 | 819 | 810 | 814 | 3,000 |
| 2024/09/13 | 818 | 821 | 818 | 819 | 700 |
| 2024/09/12 | 815 | 818 | 815 | 818 | 300 |
| 2024/09/11 | 827 | 827 | 810 | 818 | 1,300 |
| 2024/09/10 | 810 | 812 | 810 | 812 | 1,200 |
| 2024/09/09 | 810 | 818 | 810 | 812 | 2,600 |
| 2024/09/06 | 821 | 827 | 803 | 818 | 2,400 |
| 2024/09/05 | 811 | 834 | 811 | 834 | 300 |
| 2024/09/04 | 816 | 822 | 800 | 821 | 5,000 |
| 2024/09/03 | 853 | 853 | 825 | 825 | 1,700 |
| 2024/09/02 | 840 | 840 | 828 | 834 | 900 |
| 2024/08/30 | 837 | 859 | 826 | 840 | 2,900 |
| 2024/08/29 | 829 | 865 | 825 | 837 | 3,400 |
| 2024/08/28 | 815 | 819 | 810 | 819 | 5,200 |
| 2024/08/27 | 809 | 815 | 809 | 815 | 4,900 |
| 2024/08/26 | 810 | 810 | 809 | 810 | 1,800 |
| 2024/08/23 | 810 | 810 | 810 | 810 | 2,600 |
| 2024/08/22 | 809 | 810 | 800 | 810 | 1,500 |
| 2024/08/21 | 802 | 807 | 802 | 807 | 700 |
| 2024/08/20 | 806 | 807 | 800 | 807 | 1,900 |
| 2024/08/19 | 812 | 813 | 807 | 807 | 800 |
| 2024/08/16 | 795 | 813 | 785 | 813 | 4,900 |
| 2024/08/15 | 795 | 800 | 795 | 798 | 2,000 |
| 2024/08/14 | 788 | 788 | 788 | 788 | 1,000 |
| 2024/08/13 | 779 | 795 | 779 | 788 | 4,900 |
| 2024/08/09 | 790 | 790 | 779 | 785 | 3,100 |
| 2024/08/08 | 761 | 779 | 760 | 768 | 2,700 |
| 2024/08/07 | 747 | 781 | 741 | 781 | 2,900 |
| 2024/08/06 | 734 | 754 | 712 | 754 | 6,000 |
| 2024/08/05 | 755 | 755 | 695 | 712 | 17,900 |
| 2024/08/02 | 777 | 806 | 768 | 776 | 12,200 |
| 2024/08/01 | 818 | 818 | 803 | 810 | 5,500 |
| 2024/07/31 | 815 | 818 | 815 | 818 | 1,900 |
| 2024/07/30 | 823 | 823 | 816 | 816 | 1,500 |
| 2024/07/29 | 815 | 825 | 807 | 825 | 5,700 |
| 2024/07/26 | 810 | 817 | 810 | 817 | 1,100 |
| 2024/07/25 | 819 | 820 | 811 | 814 | 3,200 |
| 2024/07/24 | 826 | 826 | 821 | 824 | 1,400 |
| 2024/07/23 | 823 | 825 | 821 | 825 | 1,000 |
| 2024/07/22 | 823 | 826 | 819 | 826 | 2,900 |
| 2024/07/19 | 828 | 830 | 820 | 830 | 3,300 |
| 2024/07/18 | 825 | 825 | 823 | 823 | 900 |
| 2024/07/17 | 826 | 826 | 826 | 826 | 200 |
| 2024/07/16 | 827 | 830 | 827 | 830 | 2,300 |
| 2024/07/12 | 829 | 829 | 820 | 827 | 800 |
| 2024/07/11 | 823 | 830 | 821 | 821 | 2,900 |
| 2024/07/10 | 820 | 840 | 820 | 830 | 1,600 |
| 2024/07/09 | 833 | 849 | 827 | 828 | 2,800 |
| 2024/07/08 | 849 | 849 | 819 | 833 | 900 |
| 2024/07/05 | 845 | 845 | 822 | 843 | 3,200 |
| 2024/07/04 | 850 | 850 | 833 | 846 | 1,400 |
| 2024/07/03 | 850 | 850 | 832 | 847 | 2,900 |
| 2024/07/02 | 843 | 850 | 843 | 845 | 2,500 |
| 2024/07/01 | 859 | 859 | 828 | 843 | 2,600 |
| 2024/06/28 | 842 | 843 | 835 | 835 | 2,400 |
| 2024/06/27 | 833 | 833 | 833 | 833 | 400 |
| 2024/06/26 | 844 | 844 | 833 | 833 | 1,300 |
| 2024/06/25 | 833 | 833 | 833 | 833 | 200 |
| 2024/06/24 | 823 | 823 | 812 | 818 | 900 |
| 2024/06/21 | 803 | 838 | 803 | 823 | 2,400 |
| 2024/06/20 | 811 | 819 | 799 | 807 | 1,200 |
| 2024/06/19 | 810 | 810 | 799 | 807 | 1,400 |
| 2024/06/18 | 794 | 802 | 782 | 798 | 6,100 |
| 2024/06/17 | 820 | 832 | 757 | 790 | 31,000 |
| 2024/06/14 | 817 | 821 | 817 | 817 | 500 |
| 2024/06/13 | 814 | 814 | 814 | 814 | 300 |
| 2024/06/12 | 803 | 810 | 803 | 808 | 2,000 |
| 2024/06/11 | 805 | 810 | 788 | 788 | 2,900 |
| 2024/06/10 | 814 | 814 | 798 | 800 | 3,600 |
| 2024/06/07 | 802 | 812 | 802 | 805 | 800 |
| 2024/06/06 | 810 | 810 | 801 | 801 | 2,400 |
| 2024/06/05 | 810 | 810 | 810 | 810 | 800 |
| 2024/06/04 | 818 | 819 | 815 | 819 | 800 |
| 2024/06/03 | 807 | 815 | 807 | 815 | 700 |
| 2024/05/31 | 800 | 806 | 800 | 806 | 1,100 |
| 2024/05/30 | 803 | 805 | 800 | 800 | 3,500 |
| 2024/05/29 | 811 | 811 | 804 | 804 | 3,900 |
| 2024/05/28 | 828 | 828 | 802 | 826 | 3,600 |
| 2024/05/27 | 824 | 829 | 824 | 824 | 1,500 |
| 2024/05/24 | 823 | 830 | 823 | 830 | 2,100 |
| 2024/05/23 | 828 | 830 | 828 | 830 | 300 |
| 2024/05/22 | 827 | 828 | 826 | 826 | 1,100 |
| 2024/05/21 | 830 | 831 | 827 | 827 | 1,000 |
| 2024/05/20 | 815 | 830 | 810 | 825 | 3,700 |
| 2024/05/17 | 830 | 833 | 828 | 828 | 600 |
| 2024/05/16 | 810 | 847 | 807 | 825 | 5,900 |
| 2024/05/15 | 844 | 844 | 828 | 840 | 5,400 |
| 2024/05/14 | 852 | 853 | 844 | 853 | 4,200 |
| 2024/05/13 | 845 | 845 | 835 | 845 | 1,000 |
| 2024/05/10 | 841 | 846 | 832 | 832 | 4,300 |
| 2024/05/09 | 832 | 832 | 832 | 832 | 100 |
| 2024/05/08 | 845 | 845 | 829 | 829 | 4,100 |
| 2024/05/07 | 846 | 846 | 846 | 846 | 600 |
| 2024/05/02 | 826 | 826 | 826 | 826 | 300 |
| 2024/05/01 | 831 | 831 | 826 | 826 | 2,400 |
| 2024/04/30 | 831 | 832 | 830 | 830 | 1,800 |
| 2024/04/26 | 830 | 830 | 830 | 830 | 400 |
| 2024/04/25 | 831 | 843 | 829 | 830 | 1,800 |
| 2024/04/23 | 843 | 843 | 831 | 831 | 2,800 |
| 2024/04/22 | 840 | 840 | 835 | 835 | 200 |
| 2024/04/19 | 836 | 836 | 833 | 834 | 1,700 |
| 2024/04/18 | 836 | 837 | 835 | 835 | 1,800 |
| 2024/04/17 | 828 | 841 | 820 | 839 | 1,900 |
| 2024/04/16 | 847 | 847 | 841 | 841 | 1,400 |
| 2024/04/15 | 850 | 860 | 848 | 848 | 1,900 |
| 2024/04/12 | 856 | 856 | 849 | 849 | 900 |
| 2024/04/11 | 860 | 860 | 860 | 860 | 1,200 |
| 2024/04/10 | 851 | 851 | 848 | 850 | 1,300 |
| 2024/04/09 | 859 | 859 | 850 | 850 | 700 |
| 2024/04/08 | 860 | 860 | 855 | 859 | 400 |
| 2024/04/05 | 861 | 861 | 846 | 846 | 1,300 |
| 2024/04/04 | 857 | 857 | 846 | 846 | 1,200 |
| 2024/04/03 | 846 | 854 | 840 | 854 | 2,300 |
| 2024/04/02 | 854 | 854 | 835 | 835 | 2,200 |
| 2024/04/01 | 862 | 862 | 838 | 850 | 9,000 |
| 2024/03/29 | 850 | 850 | 840 | 850 | 1,900 |
| 2024/03/28 | 867 | 867 | 841 | 841 | 2,400 |
| 2024/03/27 | 860 | 860 | 830 | 841 | 4,200 |
| 2024/03/26 | 827 | 830 | 820 | 830 | 3,100 |
| 2024/03/25 | 806 | 827 | 806 | 826 | 3,100 |
| 2024/03/22 | 804 | 810 | 804 | 806 | 5,500 |
| 2024/03/21 | 800 | 800 | 788 | 790 | 2,800 |
| 2024/03/19 | 786 | 798 | 786 | 789 | 4,500 |
| 2024/03/18 | 790 | 800 | 790 | 800 | 2,400 |
| 2024/03/15 | 774 | 775 | 773 | 774 | 4,900 |
| 2024/03/14 | 780 | 780 | 773 | 774 | 2,200 |
| 2024/03/13 | 778 | 781 | 777 | 781 | 1,400 |
| 2024/03/12 | 777 | 782 | 776 | 776 | 4,900 |
| 2024/03/11 | 798 | 798 | 771 | 782 | 3,800 |
| 2024/03/08 | 798 | 798 | 783 | 783 | 1,200 |
| 2024/03/07 | 797 | 797 | 783 | 783 | 3,400 |
| 2024/03/06 | 794 | 794 | 787 | 787 | 4,000 |
| 2024/03/05 | 805 | 805 | 791 | 794 | 4,700 |
| 2024/03/04 | 798 | 800 | 788 | 790 | 15,000 |
| 2024/03/01 | 788 | 788 | 769 | 771 | 6,100 |
| 2024/02/29 | 768 | 777 | 765 | 777 | 11,800 |
| 2024/02/28 | 775 | 777 | 766 | 766 | 12,700 |
| 2024/02/27 | 776 | 776 | 766 | 766 | 3,300 |
| 2024/02/26 | 776 | 776 | 768 | 770 | 2,800 |
| 2024/02/22 | 769 | 773 | 761 | 773 | 4,000 |
| 2024/02/21 | 777 | 777 | 769 | 769 | 1,000 |
| 2024/02/20 | 770 | 777 | 770 | 777 | 600 |
| 2024/02/19 | 767 | 768 | 767 | 768 | 200 |
| 2024/02/16 | 775 | 775 | 766 | 766 | 400 |
| 2024/02/15 | 790 | 790 | 765 | 770 | 2,200 |
| 2024/02/14 | 790 | 790 | 789 | 789 | 300 |
| 2024/02/13 | 788 | 788 | 780 | 780 | 600 |
| 2024/02/09 | 785 | 788 | 785 | 788 | 600 |
| 2024/02/08 | 770 | 770 | 770 | 770 | 100 |
| 2024/02/07 | 792 | 792 | 765 | 770 | 1,900 |
| 2024/02/06 | 792 | 792 | 762 | 762 | 1,900 |
| 2024/02/05 | 757 | 778 | 757 | 778 | 400 |
| 2024/02/02 | 760 | 783 | 757 | 761 | 2,600 |
| 2024/02/01 | 760 | 760 | 758 | 758 | 2,000 |
| 2024/01/31 | 758 | 760 | 758 | 760 | 2,400 |
| 2024/01/30 | 774 | 774 | 759 | 760 | 1,900 |
| 2024/01/29 | 771 | 798 | 759 | 774 | 2,800 |
| 2024/01/26 | 775 | 790 | 773 | 779 | 2,800 |
| 2024/01/25 | 760 | 760 | 758 | 760 | 1,800 |
| 2024/01/24 | 770 | 770 | 758 | 760 | 5,500 |
| 2024/01/23 | 789 | 789 | 768 | 768 | 1,800 |
| 2024/01/22 | 766 | 775 | 766 | 772 | 600 |
| 2024/01/19 | 790 | 790 | 763 | 766 | 2,700 |
| 2024/01/18 | 762 | 775 | 762 | 775 | 1,300 |
| 2024/01/17 | 775 | 775 | 763 | 763 | 1,100 |
| 2024/01/16 | 761 | 772 | 761 | 762 | 700 |
| 2024/01/15 | 772 | 775 | 760 | 775 | 3,700 |
| 2024/01/12 | 760 | 760 | 760 | 760 | 900 |
| 2024/01/11 | 775 | 775 | 760 | 760 | 1,000 |
| 2024/01/10 | 747 | 764 | 747 | 753 | 1,500 |
| 2024/01/09 | 770 | 770 | 745 | 746 | 2,500 |
| 2024/01/05 | 770 | 772 | 752 | 752 | 2,400 |
| 2024/01/04 | 766 | 800 | 747 | 762 | 7,700 |