1771 日本乾溜工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 963 | 973 | 935 | 971 | 3,200 | 971 |
| 2025-04-03 | 981 | 1,005 | 977 | 1,005 | 1,800 | 1,005 |
| 2025-04-02 | - | - | - | 990 | - | 990 |
| 2025-04-01 | 985 | 990 | 985 | 990 | 1,600 | 990 |
| 2025-03-31 | 999 | 999 | 986 | 986 | 400 | 986 |
| 2025-03-28 | 999 | 1,000 | 999 | 1,000 | 1,500 | 1,000 |
| 2025-03-27 | 1,000 | 1,000 | 1,000 | 1,000 | 500 | 1,000 |
| 2025-03-26 | 986 | 997 | 986 | 997 | 400 | 997 |
| 2025-03-25 | 999 | 999 | 999 | 999 | 100 | 999 |
| 2025-03-24 | 970 | 989 | 955 | 984 | 1,000 | 984 |
| 2025-03-21 | 980 | 980 | 972 | 980 | 1,000 | 980 |
| 2025-03-19 | 985 | 987 | 975 | 980 | 2,700 | 980 |
| 2025-03-18 | 985 | 986 | 980 | 986 | 1,700 | 986 |
| 2025-03-17 | 1,000 | 1,000 | 990 | 990 | 1,500 | 990 |
| 2025-03-14 | 986 | 990 | 961 | 990 | 1,200 | 990 |
| 2025-03-13 | 986 | 986 | 986 | 986 | 100 | 986 |
| 2025-03-12 | 970 | 985 | 963 | 985 | 800 | 985 |
| 2025-03-11 | 973 | 985 | 961 | 984 | 2,500 | 984 |
| 2025-03-10 | 963 | 963 | 963 | 963 | 1,600 | 963 |
| 2025-03-07 | 963 | 963 | 963 | 963 | 200 | 963 |
| 2025-03-06 | 950 | 980 | 950 | 963 | 1,200 | 963 |
| 2025-03-05 | 950 | 950 | 950 | 950 | 100 | 950 |
| 2025-03-04 | 947 | 960 | 947 | 960 | 500 | 960 |
| 2025-03-03 | 945 | 960 | 945 | 951 | 1,900 | 951 |
| 2025-02-28 | 960 | 960 | 960 | 960 | 100 | 960 |
| 2025-02-27 | 960 | 960 | 960 | 960 | 100 | 960 |
| 2025-02-26 | 975 | 984 | 960 | 960 | 2,000 | 960 |
| 2025-02-25 | 955 | 960 | 930 | 960 | 3,000 | 960 |
| 2025-02-21 | 995 | 995 | 965 | 995 | 500 | 995 |
| 2025-02-20 | 997 | 997 | 996 | 996 | 800 | 996 |
| 2025-02-19 | - | - | - | 1,000 | - | 1,000 |
| 2025-02-18 | 980 | 1,000 | 980 | 1,000 | 900 | 1,000 |
| 2025-02-17 | 961 | 972 | 950 | 972 | 8,500 | 972 |
| 2025-02-14 | 982 | 1,000 | 982 | 986 | 1,700 | 986 |
| 2025-02-13 | 975 | 986 | 975 | 986 | 1,100 | 986 |
| 2025-02-12 | 975 | 975 | 975 | 975 | 100 | 975 |
| 2025-02-10 | 963 | 985 | 963 | 985 | 4,500 | 985 |
| 2025-02-07 | 985 | 989 | 985 | 989 | 400 | 989 |
| 2025-02-06 | 973 | 978 | 956 | 970 | 1,000 | 970 |
| 2025-02-05 | 956 | 978 | 954 | 973 | 1,100 | 973 |
| 2025-02-04 | 941 | 956 | 941 | 956 | 1,800 | 956 |
| 2025-02-03 | 957 | 958 | 956 | 956 | 2,000 | 956 |
| 2025-01-31 | 973 | 973 | 955 | 962 | 2,600 | 962 |
| 2025-01-30 | 965 | 973 | 959 | 973 | 1,500 | 973 |
| 2025-01-29 | 985 | 985 | 985 | 985 | 100 | 985 |
| 2025-01-28 | 966 | 996 | 966 | 985 | 1,400 | 985 |
| 2025-01-27 | 989 | 994 | 989 | 992 | 1,400 | 992 |
| 2025-01-24 | 1,039 | 1,039 | 953 | 986 | 5,500 | 986 |
| 2025-01-23 | 1,044 | 1,044 | 990 | 1,011 | 3,700 | 1,011 |
| 2025-01-22 | 996 | 1,015 | 994 | 1,015 | 3,800 | 1,015 |
| 2025-01-21 | 981 | 995 | 981 | 994 | 1,100 | 994 |
| 2025-01-20 | 976 | 977 | 975 | 977 | 3,200 | 977 |
| 2025-01-17 | 960 | 975 | 960 | 975 | 1,200 | 975 |
| 2025-01-16 | 960 | 960 | 940 | 945 | 2,200 | 945 |
| 2025-01-15 | 959 | 959 | 959 | 959 | 200 | 959 |
| 2025-01-14 | 950 | 950 | 935 | 950 | 2,700 | 950 |
| 2025-01-10 | 972 | 972 | 956 | 956 | 500 | 956 |
| 2025-01-09 | 975 | 975 | 972 | 972 | 1,500 | 972 |
| 2025-01-08 | 955 | 977 | 955 | 977 | 8,800 | 977 |
| 2025-01-07 | 950 | 956 | 950 | 955 | 2,200 | 955 |
| 2025-01-06 | 941 | 956 | 941 | 950 | 600 | 950 |
分割・併合履歴 ： なし