1771 日本乾溜工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-196406456406452,600645
2021-04-166406406406401,500640
2021-04-15637637633633500633
2021-04-146326406326381,400638
2021-04-13625632625632500632
2021-04-12623634623634900634
2021-04-09629629623623400623
2021-04-08630630630630500630
2021-04-076196306196302,700630
2021-04-066256306236231,300623
2021-04-056146256146191,100619
2021-04-026206246146142,100614
2021-04-016266266166252,300625
2021-03-316306306256251,600625
2021-03-306286316286303,400630
2021-03-296446456306403,900640
2021-03-266226356176353,100635
2021-03-256226316226313,000631
2021-03-246306306146224,200622
2021-03-236346346256256,200625
2021-03-226226256156247,100624
2021-03-196216256026126,900612
2021-03-18601601601601300601
2021-03-17599599599599200599
2021-03-16---600-600
2021-03-15614614600600200600
2021-03-126026146016141,200614
2021-03-116156206156162,700616
2021-03-106136156006151,000615
2021-03-09603613600613300613
2021-03-08609609599604800604
2021-03-05605605605605100605
2021-03-046106106056051,500605
2021-03-036016105906102,500610
2021-03-026016015976001,800600
2021-03-016156176056172,800617
2021-02-26618618610610800610
2021-02-2560062860061817,100618
2021-02-245985995845901,800590
2021-02-225855975855973,400597
2021-02-195805835805801,200580
2021-02-18567577567577800577
2021-02-175775775555772,000577
2021-02-165605805605777,400577
2021-02-1554056954056911,900569
2021-02-125335415305415,600541
2021-02-105335395305312,500531
2021-02-095345345305316,000531
2021-02-0853054052953310,500533
2021-02-05537540536540800540
2021-02-045335475305372,100537
2021-02-035395395255291,900529
2021-02-02525535525535500535
2021-02-015255255255252,500525
2021-01-295315315305302,700530
2021-01-285435455315354,100535
2021-01-275455495425423,200542
2021-01-26538540537540500540
2021-01-255455455405404,000540
2021-01-225505505405402,100540
2021-01-215585605585602,800560
2021-01-205585585585582,700558
2021-01-195595595585581,400558
2021-01-18565565555557300557
2021-01-15565565565565700565
2021-01-145565655565651,000565
2021-01-13570570561561900561
2021-01-125695705605701,900570
2021-01-085655695655651,300565
2021-01-07565565565565100565
2021-01-065635655635631,400563
2021-01-05---563-563
2021-01-045805805635632,700563

分割・併合履歴 : なし