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 |
---|---|---|---|---|---|---|
2021-04-19 | 640 | 645 | 640 | 645 | 2,600 | 645 |
2021-04-16 | 640 | 640 | 640 | 640 | 1,500 | 640 |
2021-04-15 | 637 | 637 | 633 | 633 | 500 | 633 |
2021-04-14 | 632 | 640 | 632 | 638 | 1,400 | 638 |
2021-04-13 | 625 | 632 | 625 | 632 | 500 | 632 |
2021-04-12 | 623 | 634 | 623 | 634 | 900 | 634 |
2021-04-09 | 629 | 629 | 623 | 623 | 400 | 623 |
2021-04-08 | 630 | 630 | 630 | 630 | 500 | 630 |
2021-04-07 | 619 | 630 | 619 | 630 | 2,700 | 630 |
2021-04-06 | 625 | 630 | 623 | 623 | 1,300 | 623 |
2021-04-05 | 614 | 625 | 614 | 619 | 1,100 | 619 |
2021-04-02 | 620 | 624 | 614 | 614 | 2,100 | 614 |
2021-04-01 | 626 | 626 | 616 | 625 | 2,300 | 625 |
2021-03-31 | 630 | 630 | 625 | 625 | 1,600 | 625 |
2021-03-30 | 628 | 631 | 628 | 630 | 3,400 | 630 |
2021-03-29 | 644 | 645 | 630 | 640 | 3,900 | 640 |
2021-03-26 | 622 | 635 | 617 | 635 | 3,100 | 635 |
2021-03-25 | 622 | 631 | 622 | 631 | 3,000 | 631 |
2021-03-24 | 630 | 630 | 614 | 622 | 4,200 | 622 |
2021-03-23 | 634 | 634 | 625 | 625 | 6,200 | 625 |
2021-03-22 | 622 | 625 | 615 | 624 | 7,100 | 624 |
2021-03-19 | 621 | 625 | 602 | 612 | 6,900 | 612 |
2021-03-18 | 601 | 601 | 601 | 601 | 300 | 601 |
2021-03-17 | 599 | 599 | 599 | 599 | 200 | 599 |
2021-03-16 | - | - | - | 600 | - | 600 |
2021-03-15 | 614 | 614 | 600 | 600 | 200 | 600 |
2021-03-12 | 602 | 614 | 601 | 614 | 1,200 | 614 |
2021-03-11 | 615 | 620 | 615 | 616 | 2,700 | 616 |
2021-03-10 | 613 | 615 | 600 | 615 | 1,000 | 615 |
2021-03-09 | 603 | 613 | 600 | 613 | 300 | 613 |
2021-03-08 | 609 | 609 | 599 | 604 | 800 | 604 |
2021-03-05 | 605 | 605 | 605 | 605 | 100 | 605 |
2021-03-04 | 610 | 610 | 605 | 605 | 1,500 | 605 |
2021-03-03 | 601 | 610 | 590 | 610 | 2,500 | 610 |
2021-03-02 | 601 | 601 | 597 | 600 | 1,800 | 600 |
2021-03-01 | 615 | 617 | 605 | 617 | 2,800 | 617 |
2021-02-26 | 618 | 618 | 610 | 610 | 800 | 610 |
2021-02-25 | 600 | 628 | 600 | 618 | 17,100 | 618 |
2021-02-24 | 598 | 599 | 584 | 590 | 1,800 | 590 |
2021-02-22 | 585 | 597 | 585 | 597 | 3,400 | 597 |
2021-02-19 | 580 | 583 | 580 | 580 | 1,200 | 580 |
2021-02-18 | 567 | 577 | 567 | 577 | 800 | 577 |
2021-02-17 | 577 | 577 | 555 | 577 | 2,000 | 577 |
2021-02-16 | 560 | 580 | 560 | 577 | 7,400 | 577 |
2021-02-15 | 540 | 569 | 540 | 569 | 11,900 | 569 |
2021-02-12 | 533 | 541 | 530 | 541 | 5,600 | 541 |
2021-02-10 | 533 | 539 | 530 | 531 | 2,500 | 531 |
2021-02-09 | 534 | 534 | 530 | 531 | 6,000 | 531 |
2021-02-08 | 530 | 540 | 529 | 533 | 10,500 | 533 |
2021-02-05 | 537 | 540 | 536 | 540 | 800 | 540 |
2021-02-04 | 533 | 547 | 530 | 537 | 2,100 | 537 |
2021-02-03 | 539 | 539 | 525 | 529 | 1,900 | 529 |
2021-02-02 | 525 | 535 | 525 | 535 | 500 | 535 |
2021-02-01 | 525 | 525 | 525 | 525 | 2,500 | 525 |
2021-01-29 | 531 | 531 | 530 | 530 | 2,700 | 530 |
2021-01-28 | 543 | 545 | 531 | 535 | 4,100 | 535 |
2021-01-27 | 545 | 549 | 542 | 542 | 3,200 | 542 |
2021-01-26 | 538 | 540 | 537 | 540 | 500 | 540 |
2021-01-25 | 545 | 545 | 540 | 540 | 4,000 | 540 |
2021-01-22 | 550 | 550 | 540 | 540 | 2,100 | 540 |
2021-01-21 | 558 | 560 | 558 | 560 | 2,800 | 560 |
2021-01-20 | 558 | 558 | 558 | 558 | 2,700 | 558 |
2021-01-19 | 559 | 559 | 558 | 558 | 1,400 | 558 |
2021-01-18 | 565 | 565 | 555 | 557 | 300 | 557 |
2021-01-15 | 565 | 565 | 565 | 565 | 700 | 565 |
2021-01-14 | 556 | 565 | 556 | 565 | 1,000 | 565 |
2021-01-13 | 570 | 570 | 561 | 561 | 900 | 561 |
2021-01-12 | 569 | 570 | 560 | 570 | 1,900 | 570 |
2021-01-08 | 565 | 569 | 565 | 565 | 1,300 | 565 |
2021-01-07 | 565 | 565 | 565 | 565 | 100 | 565 |
2021-01-06 | 563 | 565 | 563 | 563 | 1,400 | 563 |
2021-01-05 | - | - | - | 563 | - | 563 |
2021-01-04 | 580 | 580 | 563 | 563 | 2,700 | 563 |
分割・併合履歴 : なし