1771 日本乾溜工業(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-256036056006013,500601
2020-11-246006145955983,600598
2020-11-206066105906025,400602
2020-11-196066086046081,800608
2020-11-186056176046118,900611
2020-11-176306356206342,500634
2020-11-166306306126212,300621
2020-11-136246296236242,900624
2020-11-126156156156151,000615
2020-11-116236256206201,100620
2020-11-106286306116207,700620
2020-11-096146286146201,400620
2020-11-066226256106153,200615
2020-11-05622622621622800622
2020-11-046156206156162,900616
2020-11-026206246106103,200610
2020-10-306226266096142,300614
2020-10-296106226106223,200622
2020-10-28618618610618600618
2020-10-276136156106151,400615
2020-10-266326326136217,700621
2020-10-236166326166321,100632
2020-10-226206236156153,400615
2020-10-21623629623629400629
2020-10-206206296156292,900629
2020-10-19621621620620700620
2020-10-166166206136202,700620
2020-10-156196196116171,000617
2020-10-146206206136131,800613
2020-10-136336386036209,600620
2020-10-126456456326363,000636
2020-10-09---645-645
2020-10-086316456306452,500645
2020-10-076416426266322,600632
2020-10-066326416316412,200641
2020-10-056206306206302,300630
2020-10-026206306006058,000605
2020-09-306436446226293,200629
2020-09-296386456306454,100645
2020-09-286476506406496,900649
2020-09-256506556456503,600650
2020-09-246606646456603,000660
2020-09-236446706446589,000658
2020-09-186276416196415,300641
2020-09-176266276266271,500627
2020-09-166216306216302,400630
2020-09-156216226206203,200620
2020-09-146186256186254,100625
2020-09-116256306176186,500618
2020-09-106256306176302,000630
2020-09-096146306056306,100630
2020-09-086286306136157,900615
2020-09-0763565560164526,400645
2020-09-0467067764067530,100675
2020-09-0366068063066027,800660
2020-09-0261866160365934,100659
2020-09-016156176026029,300602
2020-08-315786175785966,200596
2020-08-285845985755755,000575
2020-08-275795805775771,800577
2020-08-265735775705774,800577
2020-08-255855855725833,900583
2020-08-245805825745822,700582
2020-08-21579579579579100579
2020-08-205815815715713,000571
2020-08-195745815745811,700581
2020-08-185935935725724,000572
2020-08-175725835715832,000583
2020-08-145745875695784,700578
2020-08-1358658656658420,900584
2020-08-1258358758058613,800586
2020-08-1159459757959220,000592
2020-08-0760461059561018,100610
2020-08-066056075935943,700594
2020-08-056006005905986,600598
2020-08-046196195905956,400595
2020-08-0357360157360025,500600
2020-07-315855855685716,600571
2020-07-305855905785852,100585
2020-07-295855905805813,400581
2020-07-285875905815852,800585
2020-07-275905995905903,600590
2020-07-225985985775904,400590
2020-07-216006025955953,600595
2020-07-205936005855967,400596
2020-07-175966005825899,800589
2020-07-1659060657958222,400582
2020-07-155765935765794,700579
2020-07-1458359256958513,700585
2020-07-1358158457057612,600576
2020-07-105935935665809,900580
2020-07-096056085865889,800588
2020-07-0862063059860029,800600
2020-07-0762663058360354,100603
2020-07-06635635566616132,000616
2020-07-035335385305304,700530
2020-07-025445445335335,300533
2020-07-015555615485486,100548
2020-06-305695695455538,600553
2020-06-2957357355656017,200560
2020-06-2653554753054717,700547
2020-06-255285285105152,400515
2020-06-2450853150650811,400508
2020-06-235005064975068,100506
2020-06-224985004955005,800500
2020-06-194894994854984,300498
2020-06-184864894824891,600489
2020-06-174864864824822,800482
2020-06-164794894794891,200489
2020-06-154794794694704,700470
2020-06-124704794694758,900475
2020-06-114834844764764,600476
2020-06-104754914754912,600491
2020-06-094774784764783,100478
2020-06-084734764734762,100476
2020-06-054814814774771,300477
2020-06-044764814764813,200481
2020-06-034784804714755,500475
2020-06-024704754704742,800474
2020-06-014854854724756,100475
2020-05-294704754704719,000471
2020-05-2845247345245315,100453
2020-05-274284454284453,600445
2020-05-264354354254254,100425
2020-05-254434444294293,900429
2020-05-224304374254354,500435
2020-05-214384404354352,300435
2020-05-204304424304304,900430
2020-05-194414414304304,000430
2020-05-184254304154222,900422
2020-05-154174184174172,100417
2020-05-14416423416423600423
2020-05-13409416409413800413
2020-05-124184224104201,500420
2020-05-11416416411411500411
2020-05-084104114094091,400409
2020-05-074104314104163,400416
2020-05-014224224114123,700412
2020-04-304114154034103,000410
2020-04-28405405403403700403
2020-04-274134134084081,100408
2020-04-244134134124121,000412
2020-04-234204204124121,100412
2020-04-224204204044194,800419
2020-04-214184284074259,500425
2020-04-204334364314312,500431
2020-04-174304324254324,600432
2020-04-164104324104226,800422
2020-04-15406407405407900407
2020-04-14409409406406700406
2020-04-134094104074071,000407
2020-04-1040440839340710,800407
2020-04-093934043924042,700404
2020-04-083923993903933,300393
2020-04-073923993913924,600392
2020-04-063884073883905,900390
2020-04-033913913823821,300382
2020-04-0240140138738711,300387
2020-04-013983983743825,800382
2020-03-314024103883883,800388
2020-03-304114113834025,500402
2020-03-2740842937541913,300419
2020-03-2636241835540018,200400
2020-03-253753843613709,800370
2020-03-243733733523522,900352
2020-03-233573573413415,100341
2020-03-193473653343606,300360
2020-03-1834735734434913,100349
2020-03-1733734331934332,900343
2020-03-163723883413416,300341
2020-03-1337839832538033,400380
2020-03-1242543339840611,700406
2020-03-114124254064175,400417
2020-03-1040342340041516,800415
2020-03-0944644641342719,700427
2020-03-0643744643144010,400440
2020-03-054364484364376,800437
2020-03-044344554304366,700436
2020-03-0344346343043911,500439
2020-03-024444524284358,000435
2020-02-2845046042344833,100448
2020-02-2747948246646610,300466
2020-02-2647548146147023,600470
2020-02-2548249947547944,500479
2020-02-2151551849749817,300498
2020-02-20476551472507139,000507
2020-02-1948848847047554,400475
2020-02-1850850848248571,900485
2020-02-17519545499510137,100510
2020-02-1451353449850443,100504
2020-02-1350351049650028,200500
2020-02-1253354951151358,400513
2020-02-1053058952257573,700575
2020-02-0750452050150943,400509
2020-02-0652152149449746,000497
2020-02-0552055049151191,200511
2020-02-04530557497513211,000513
2020-02-0360061058958961,200589
2020-01-31745780604700232,500700
2020-01-30875920650745399,100745
2020-01-29690770650770199,000770
2020-01-28700750582629260,900629
2020-01-27631671631671160,400671
2020-01-2455057552056280,500562
2020-01-23511585498522122,200522
2020-01-22485551485521155,100521
2020-01-214704714704711,100471
2020-01-204834834834832,800483
2020-01-174724834584837,100483
2020-01-16477480476476900476
2020-01-154824824704731,700473
2020-01-14480482480482400482
2020-01-104754804754792,700479
2020-01-094704754704754,500475
2020-01-084734734634644,000464
2020-01-074714754704733,000473
2020-01-064714714694711,200471

分割・併合履歴 : なし