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
2021-09-2476579276577611,300776
2021-09-227517557407542,800754
2021-09-217537667507657,600765
2021-09-1776877776176513,400765
2021-09-1675177575075310,300753
2021-09-157517527517512,800751
2021-09-147317747317515,800751
2021-09-137357397357373,000737
2021-09-107247247207211,300721
2021-09-097257297207206,500720
2021-09-0871573271172511,700725
2021-09-0770072268671513,300715
2021-09-067137137007005,000700
2021-09-037047067007003,000700
2021-09-02694694694694200694
2021-09-016867056866941,800694
2021-08-316916916766862,700686
2021-08-306816896816893,900689
2021-08-27686686686686200686
2021-08-266896906806902,300690
2021-08-25689690689689300689
2021-08-246946996946991,300699
2021-08-236807096807091,400709
2021-08-206876886806804,100680
2021-08-196876956876912,500691
2021-08-186927026927021,200702
2021-08-177057056916921,700692
2021-08-167157157007084,500708
2021-08-137017217017089,900708
2021-08-126976976936931,000693
2021-08-11697697697697500697
2021-08-106857006846971,900697
2021-08-06---685-685
2021-08-056876906856851,000685
2021-08-04695699689689500689
2021-08-03687695685695900695
2021-08-02695702695702800702
2021-07-30708708695695500695
2021-07-296907126906954,300695
2021-07-28698698681695600695
2021-07-27680680680680400680
2021-07-266886886786881,200688
2021-07-216866866806801,700680
2021-07-20699699690690300690
2021-07-19700702700701400701
2021-07-16697697690690700690
2021-07-156987016966961,400696
2021-07-14705705702702900702
2021-07-137077076957061,600706
2021-07-12708710697697700697
2021-07-096726736686735,300673
2021-07-087007016856851,700685
2021-07-076987056906982,300698
2021-07-066937026887001,600700
2021-07-056846926846881,500688
2021-07-026866866596814,700681
2021-07-016957126776877,600687
2021-06-306806956766861,200686
2021-06-296876876706702,300670
2021-06-286726796526662,800666
2021-06-256666806486525,200652
2021-06-246426596426501,800650
2021-06-236246416246411,900641
2021-06-226366396316313,300631
2021-06-216396396266291,900629
2021-06-186566566306302,500630
2021-06-17641642641642400642
2021-06-16633633632632700632
2021-06-15633638633635500635
2021-06-146416416326382,100638
2021-06-1165565562064016,100640
2021-06-106696706686691,100669
2021-06-09659669659669400669
2021-06-08---669-669
2021-06-07668669668669600669
2021-06-046686706686701,100670
2021-06-03651651651651100651
2021-06-02651651651651200651
2021-06-01657657657657600657
2021-05-316716716576571,800657
2021-05-28671671670671500671
2021-05-276646716636661,300666
2021-05-26673673666666300666
2021-05-256846856786782,300678
2021-05-246877206806805,600680
2021-05-216857086766864,800686
2021-05-206766856766857,300685
2021-05-19676677676676700676
2021-05-186726806726794,100679
2021-05-176756756626634,500663
2021-05-146526676526566,700656
2021-05-136436526346507,700650
2021-05-126246306156305,200630
2021-05-11628628626626200626
2021-05-106326326206301,600630
2021-05-076316326206321,600632
2021-05-066356356296292,100629
2021-04-306286386286341,300634
2021-04-28---628-628
2021-04-276386386286281,600628
2021-04-26628628628628200628
2021-04-236066286036269,300626
2021-04-22634636634636400636
2021-04-216356396256391,400639
2021-04-20645645645645100645
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