1771 日本乾溜工業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-22 | 803 | 840 | 803 | 840 | 5,500 | 840 |
| 2024-11-21 | 839 | 839 | 810 | 830 | 3,700 | 830 |
| 2024-11-20 | 826 | 843 | 812 | 839 | 700 | 839 |
| 2024-11-19 | 840 | 847 | 810 | 845 | 4,000 | 845 |
| 2024-11-18 | 826 | 850 | 820 | 825 | 11,900 | 825 |
| 2024-11-15 | 781 | 781 | 781 | 781 | 600 | 781 |
| 2024-11-14 | 781 | 786 | 781 | 786 | 300 | 786 |
| 2024-11-13 | 781 | 781 | 781 | 781 | 600 | 781 |
| 2024-11-12 | 782 | 784 | 771 | 784 | 2,200 | 784 |
| 2024-11-11 | 781 | 783 | 781 | 781 | 1,300 | 781 |
| 2024-11-08 | 785 | 785 | 785 | 785 | 200 | 785 |
| 2024-11-07 | - | - | - | 790 | - | 790 |
| 2024-11-06 | 790 | 790 | 790 | 790 | 100 | 790 |
| 2024-11-05 | 783 | 790 | 782 | 790 | 400 | 790 |
| 2024-11-01 | 790 | 790 | 780 | 790 | 2,200 | 790 |
| 2024-10-31 | 790 | 790 | 761 | 784 | 1,800 | 784 |
| 2024-10-30 | 784 | 798 | 784 | 790 | 1,800 | 790 |
| 2024-10-29 | 800 | 800 | 799 | 799 | 500 | 799 |
| 2024-10-28 | 801 | 801 | 801 | 801 | 200 | 801 |
| 2024-10-25 | 800 | 800 | 800 | 800 | 100 | 800 |
| 2024-10-24 | 801 | 801 | 801 | 801 | 100 | 801 |
| 2024-10-23 | 800 | 820 | 799 | 811 | 3,400 | 811 |
| 2024-10-22 | 803 | 803 | 803 | 803 | 400 | 803 |
| 2024-10-21 | 823 | 823 | 823 | 823 | 100 | 823 |
| 2024-10-18 | 806 | 829 | 806 | 829 | 400 | 829 |
| 2024-10-17 | 829 | 829 | 829 | 829 | 100 | 829 |
| 2024-10-16 | 805 | 820 | 805 | 820 | 3,200 | 820 |
| 2024-10-15 | 804 | 819 | 804 | 819 | 300 | 819 |
| 2024-10-11 | 834 | 834 | 804 | 804 | 1,600 | 804 |
| 2024-10-10 | 810 | 839 | 810 | 832 | 4,700 | 832 |
| 2024-10-09 | 805 | 808 | 805 | 807 | 400 | 807 |
| 2024-10-08 | 805 | 820 | 805 | 820 | 2,100 | 820 |
| 2024-10-07 | 815 | 820 | 809 | 820 | 6,200 | 820 |
| 2024-10-04 | 801 | 807 | 800 | 807 | 1,600 | 807 |
| 2024-10-03 | 803 | 803 | 802 | 803 | 2,100 | 803 |
| 2024-10-02 | 794 | 809 | 779 | 803 | 1,800 | 803 |
| 2024-10-01 | 795 | 795 | 791 | 791 | 800 | 791 |
| 2024-09-30 | 780 | 800 | 780 | 800 | 3,500 | 800 |
| 2024-09-27 | 774 | 815 | 774 | 810 | 7,700 | 810 |
| 2024-09-26 | 820 | 828 | 814 | 821 | 4,500 | 821 |
| 2024-09-25 | 825 | 825 | 821 | 825 | 800 | 825 |
| 2024-09-24 | 821 | 824 | 821 | 824 | 2,200 | 824 |
| 2024-09-20 | 820 | 820 | 815 | 818 | 900 | 818 |
| 2024-09-19 | 818 | 819 | 809 | 819 | 700 | 819 |
| 2024-09-18 | 819 | 819 | 814 | 814 | 500 | 814 |
| 2024-09-17 | 816 | 819 | 810 | 814 | 3,000 | 814 |
| 2024-09-13 | 818 | 821 | 818 | 819 | 700 | 819 |
| 2024-09-12 | 815 | 818 | 815 | 818 | 300 | 818 |
| 2024-09-11 | 827 | 827 | 810 | 818 | 1,300 | 818 |
| 2024-09-10 | 810 | 812 | 810 | 812 | 1,200 | 812 |
| 2024-09-09 | 810 | 818 | 810 | 812 | 2,600 | 812 |
| 2024-09-06 | 821 | 827 | 803 | 818 | 2,400 | 818 |
| 2024-09-05 | 811 | 834 | 811 | 834 | 300 | 834 |
| 2024-09-04 | 816 | 822 | 800 | 821 | 5,000 | 821 |
| 2024-09-03 | 853 | 853 | 832 | 843 | 1,300 | 843 |
| 2024-09-02 | 840 | 840 | 828 | 834 | 900 | 834 |
| 2024-08-30 | 837 | 859 | 826 | 840 | 2,900 | 840 |
| 2024-08-29 | 829 | 865 | 825 | 837 | 3,400 | 837 |
| 2024-08-28 | 815 | 819 | 810 | 819 | 5,200 | 819 |
| 2024-08-27 | 809 | 815 | 809 | 815 | 4,900 | 815 |
| 2024-08-26 | 810 | 810 | 809 | 810 | 1,800 | 810 |
| 2024-08-23 | 810 | 810 | 810 | 810 | 2,600 | 810 |
| 2024-08-22 | 809 | 810 | 800 | 810 | 1,500 | 810 |
| 2024-08-21 | 802 | 807 | 802 | 807 | 700 | 807 |
| 2024-08-20 | 806 | 807 | 800 | 807 | 1,900 | 807 |
| 2024-08-19 | 812 | 813 | 807 | 807 | 700 | 807 |
| 2024-08-16 | 795 | 813 | 785 | 813 | 4,900 | 813 |
| 2024-08-15 | 795 | 800 | 795 | 798 | 2,000 | 798 |
| 2024-08-14 | 788 | 788 | 788 | 788 | 1,000 | 788 |
| 2024-08-13 | 779 | 795 | 779 | 788 | 4,900 | 788 |
| 2024-08-09 | 790 | 790 | 779 | 785 | 3,100 | 785 |
| 2024-08-08 | 761 | 779 | 760 | 768 | 2,700 | 768 |
| 2024-08-07 | 747 | 781 | 741 | 781 | 2,900 | 781 |
| 2024-08-06 | 734 | 754 | 712 | 754 | 6,000 | 754 |
| 2024-08-05 | 755 | 755 | 695 | 720 | 14,600 | 720 |
| 2024-08-02 | 777 | 806 | 768 | 783 | 11,200 | 783 |
| 2024-08-01 | 818 | 818 | 803 | 810 | 5,400 | 810 |
| 2024-07-31 | 815 | 818 | 815 | 818 | 1,900 | 818 |
| 2024-07-30 | 823 | 823 | 816 | 816 | 1,500 | 816 |
| 2024-07-29 | 815 | 825 | 807 | 825 | 5,700 | 825 |
| 2024-07-26 | 810 | 817 | 810 | 817 | 1,100 | 817 |
| 2024-07-25 | 819 | 820 | 811 | 814 | 3,200 | 814 |
| 2024-07-24 | 826 | 826 | 821 | 824 | 1,400 | 824 |
| 2024-07-23 | 823 | 825 | 821 | 825 | 1,000 | 825 |
| 2024-07-22 | 823 | 826 | 819 | 826 | 2,900 | 826 |
| 2024-07-19 | 828 | 830 | 820 | 830 | 3,300 | 830 |
| 2024-07-18 | 825 | 825 | 823 | 823 | 900 | 823 |
| 2024-07-17 | 826 | 826 | 826 | 826 | 200 | 826 |
| 2024-07-16 | 827 | 830 | 827 | 830 | 2,300 | 830 |
| 2024-07-12 | 829 | 829 | 820 | 827 | 800 | 827 |
| 2024-07-11 | 823 | 830 | 821 | 821 | 2,900 | 821 |
| 2024-07-10 | 820 | 840 | 820 | 830 | 1,600 | 830 |
| 2024-07-09 | 833 | 849 | 827 | 827 | 2,700 | 827 |
| 2024-07-08 | 849 | 849 | 819 | 833 | 900 | 833 |
| 2024-07-05 | 845 | 845 | 822 | 843 | 3,200 | 843 |
| 2024-07-04 | 850 | 850 | 833 | 846 | 1,400 | 846 |
| 2024-07-03 | 850 | 850 | 832 | 847 | 2,900 | 847 |
| 2024-07-02 | 843 | 850 | 843 | 845 | 2,500 | 845 |
| 2024-07-01 | 859 | 859 | 828 | 843 | 2,500 | 843 |
| 2024-06-28 | 842 | 843 | 835 | 835 | 2,400 | 835 |
| 2024-06-27 | 833 | 833 | 833 | 833 | 400 | 833 |
| 2024-06-26 | 844 | 844 | 833 | 833 | 1,300 | 833 |
| 2024-06-25 | 833 | 833 | 833 | 833 | 200 | 833 |
| 2024-06-24 | 823 | 823 | 812 | 818 | 900 | 818 |
| 2024-06-21 | 803 | 838 | 803 | 823 | 2,400 | 823 |
| 2024-06-20 | 811 | 819 | 799 | 807 | 1,200 | 807 |
| 2024-06-19 | 810 | 810 | 799 | 807 | 1,400 | 807 |
| 2024-06-18 | 794 | 802 | 782 | 795 | 6,000 | 795 |
| 2024-06-17 | 820 | 832 | 757 | 776 | 30,900 | 776 |
| 2024-06-14 | 817 | 821 | 817 | 817 | 500 | 817 |
| 2024-06-13 | 814 | 814 | 814 | 814 | 300 | 814 |
| 2024-06-12 | 803 | 810 | 803 | 808 | 2,000 | 808 |
| 2024-06-11 | 805 | 810 | 788 | 788 | 2,900 | 788 |
| 2024-06-10 | 814 | 814 | 798 | 800 | 3,600 | 800 |
| 2024-06-07 | 802 | 812 | 802 | 805 | 600 | 805 |
| 2024-06-06 | 810 | 810 | 801 | 801 | 2,400 | 801 |
| 2024-06-05 | 810 | 810 | 810 | 810 | 700 | 810 |
| 2024-06-04 | 818 | 819 | 815 | 819 | 800 | 819 |
| 2024-06-03 | 807 | 815 | 807 | 815 | 700 | 815 |
| 2024-05-31 | 800 | 806 | 800 | 806 | 1,100 | 806 |
| 2024-05-30 | 803 | 805 | 800 | 803 | 3,400 | 803 |
| 2024-05-29 | 811 | 811 | 804 | 804 | 3,900 | 804 |
| 2024-05-28 | 828 | 828 | 802 | 826 | 3,600 | 826 |
| 2024-05-27 | 824 | 829 | 824 | 824 | 1,500 | 824 |
| 2024-05-24 | 823 | 830 | 823 | 830 | 2,100 | 830 |
| 2024-05-23 | 828 | 830 | 828 | 830 | 300 | 830 |
| 2024-05-22 | 827 | 828 | 826 | 827 | 800 | 827 |
| 2024-05-21 | 830 | 831 | 827 | 827 | 1,000 | 827 |
| 2024-05-20 | 815 | 830 | 810 | 825 | 3,700 | 825 |
| 2024-05-17 | 830 | 833 | 830 | 833 | 500 | 833 |
| 2024-05-16 | 810 | 847 | 807 | 810 | 5,700 | 810 |
| 2024-05-15 | 844 | 844 | 828 | 840 | 5,400 | 840 |
| 2024-05-14 | 852 | 853 | 844 | 853 | 4,100 | 853 |
| 2024-05-13 | 845 | 845 | 835 | 845 | 1,000 | 845 |
| 2024-05-10 | 841 | 846 | 832 | 832 | 4,300 | 832 |
| 2024-05-09 | - | - | - | 829 | - | 829 |
| 2024-05-08 | 845 | 845 | 829 | 829 | 4,100 | 829 |
| 2024-05-07 | 846 | 846 | 846 | 846 | 600 | 846 |
| 2024-05-02 | 826 | 826 | 826 | 826 | 100 | 826 |
| 2024-05-01 | 831 | 831 | 826 | 826 | 2,400 | 826 |
| 2024-04-30 | 831 | 832 | 830 | 830 | 1,800 | 830 |
| 2024-04-26 | 830 | 830 | 830 | 830 | 400 | 830 |
| 2024-04-25 | 831 | 843 | 829 | 830 | 1,800 | 830 |
| 2024-04-24 | - | - | - | 831 | - | 831 |
| 2024-04-23 | 843 | 843 | 831 | 831 | 2,800 | 831 |
| 2024-04-22 | 840 | 840 | 835 | 835 | 200 | 835 |
| 2024-04-19 | 836 | 836 | 833 | 834 | 1,700 | 834 |
| 2024-04-18 | 836 | 837 | 835 | 835 | 1,800 | 835 |
| 2024-04-17 | 828 | 841 | 820 | 839 | 1,900 | 839 |
| 2024-04-16 | 847 | 847 | 841 | 841 | 1,400 | 841 |
| 2024-04-15 | 850 | 860 | 848 | 848 | 1,900 | 848 |
| 2024-04-12 | 856 | 856 | 849 | 849 | 700 | 849 |
| 2024-04-11 | 860 | 860 | 860 | 860 | 1,200 | 860 |
| 2024-04-10 | 851 | 851 | 848 | 850 | 1,300 | 850 |
| 2024-04-09 | 859 | 859 | 850 | 850 | 700 | 850 |
| 2024-04-08 | 860 | 860 | 855 | 859 | 400 | 859 |
| 2024-04-05 | 861 | 861 | 846 | 846 | 1,300 | 846 |
| 2024-04-04 | 857 | 857 | 846 | 846 | 1,200 | 846 |
| 2024-04-03 | 846 | 854 | 840 | 854 | 2,300 | 854 |
| 2024-04-02 | 854 | 854 | 835 | 835 | 2,200 | 835 |
| 2024-04-01 | 862 | 862 | 838 | 850 | 9,000 | 850 |
| 2024-03-29 | 850 | 850 | 840 | 850 | 1,900 | 850 |
| 2024-03-28 | 867 | 867 | 841 | 841 | 2,400 | 841 |
| 2024-03-27 | 860 | 860 | 830 | 841 | 4,200 | 841 |
| 2024-03-26 | 827 | 830 | 820 | 830 | 3,100 | 830 |
| 2024-03-25 | 806 | 827 | 806 | 826 | 3,100 | 826 |
| 2024-03-22 | 804 | 810 | 804 | 806 | 5,500 | 806 |
| 2024-03-21 | 800 | 800 | 788 | 790 | 2,800 | 790 |
| 2024-03-19 | 786 | 798 | 786 | 788 | 4,400 | 788 |
| 2024-03-18 | 790 | 800 | 790 | 800 | 2,400 | 800 |
| 2024-03-15 | 774 | 775 | 773 | 774 | 4,900 | 774 |
| 2024-03-14 | 780 | 780 | 773 | 775 | 1,200 | 775 |
| 2024-03-13 | 778 | 781 | 777 | 781 | 1,400 | 781 |
| 2024-03-12 | 777 | 782 | 776 | 776 | 4,900 | 776 |
| 2024-03-11 | 798 | 798 | 771 | 782 | 3,700 | 782 |
| 2024-03-08 | 798 | 798 | 783 | 783 | 1,200 | 783 |
| 2024-03-07 | 797 | 797 | 783 | 783 | 3,400 | 783 |
| 2024-03-06 | 794 | 794 | 787 | 787 | 4,000 | 787 |
| 2024-03-05 | 805 | 805 | 791 | 794 | 4,700 | 794 |
| 2024-03-04 | 798 | 800 | 788 | 790 | 15,000 | 790 |
| 2024-03-01 | 788 | 788 | 769 | 770 | 6,000 | 770 |
| 2024-02-29 | 768 | 777 | 765 | 768 | 11,500 | 768 |
| 2024-02-28 | 775 | 777 | 766 | 766 | 12,700 | 766 |
| 2024-02-27 | 776 | 776 | 766 | 766 | 3,300 | 766 |
| 2024-02-26 | 776 | 776 | 768 | 770 | 2,800 | 770 |
| 2024-02-22 | 769 | 773 | 761 | 761 | 3,900 | 761 |
| 2024-02-21 | 777 | 777 | 769 | 769 | 1,000 | 769 |
| 2024-02-20 | 770 | 777 | 770 | 777 | 600 | 777 |
| 2024-02-19 | 767 | 768 | 767 | 768 | 200 | 768 |
| 2024-02-16 | 775 | 775 | 766 | 766 | 400 | 766 |
| 2024-02-15 | 790 | 790 | 765 | 770 | 2,200 | 770 |
| 2024-02-14 | 790 | 790 | 789 | 789 | 300 | 789 |
| 2024-02-13 | 788 | 788 | 780 | 780 | 600 | 780 |
| 2024-02-09 | 785 | 788 | 785 | 788 | 600 | 788 |
| 2024-02-08 | 770 | 770 | 770 | 770 | 100 | 770 |
| 2024-02-07 | 792 | 792 | 765 | 770 | 1,900 | 770 |
| 2024-02-06 | 792 | 792 | 762 | 762 | 1,800 | 762 |
| 2024-02-05 | 757 | 778 | 757 | 778 | 400 | 778 |
| 2024-02-02 | 760 | 783 | 757 | 779 | 2,500 | 779 |
| 2024-02-01 | 760 | 760 | 758 | 758 | 2,000 | 758 |
| 2024-01-31 | 758 | 760 | 758 | 760 | 2,400 | 760 |
| 2024-01-30 | 774 | 774 | 759 | 760 | 1,900 | 760 |
| 2024-01-29 | 771 | 798 | 759 | 774 | 2,800 | 774 |
| 2024-01-26 | 775 | 790 | 773 | 779 | 2,800 | 779 |
| 2024-01-25 | 760 | 760 | 758 | 760 | 1,800 | 760 |
| 2024-01-24 | 770 | 770 | 758 | 760 | 5,500 | 760 |
| 2024-01-23 | 789 | 789 | 768 | 768 | 1,800 | 768 |
| 2024-01-22 | 766 | 775 | 766 | 772 | 600 | 772 |
| 2024-01-19 | 790 | 790 | 763 | 766 | 2,700 | 766 |
| 2024-01-18 | 762 | 775 | 762 | 775 | 1,300 | 775 |
| 2024-01-17 | 775 | 775 | 763 | 763 | 1,100 | 763 |
| 2024-01-16 | 761 | 772 | 761 | 762 | 700 | 762 |
| 2024-01-15 | 772 | 773 | 760 | 770 | 3,400 | 770 |
| 2024-01-12 | 760 | 760 | 760 | 760 | 900 | 760 |
| 2024-01-11 | 775 | 775 | 760 | 760 | 1,000 | 760 |
| 2024-01-10 | 747 | 764 | 747 | 753 | 1,500 | 753 |
| 2024-01-09 | 770 | 770 | 745 | 745 | 2,300 | 745 |
| 2024-01-05 | 770 | 772 | 752 | 752 | 2,400 | 752 |
| 2024-01-04 | 766 | 800 | 752 | 752 | 7,200 | 752 |
分割・併合履歴 ： なし
