1771 日本乾溜工業(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 930 | 935 | 930 | 935 | 7,000 | 935 |
| 1996-12-24 | 935 | 935 | 935 | 935 | 1,000 | 935 |
| 1996-12-19 | 925 | 925 | 925 | 925 | 1,000 | 925 |
| 1996-12-13 | 935 | 935 | 935 | 935 | 1,000 | 935 |
| 1996-12-11 | 900 | 920 | 900 | 920 | 6,000 | 920 |
| 1996-12-10 | 900 | 900 | 900 | 900 | 1,000 | 900 |
| 1996-12-06 | 889 | 900 | 889 | 900 | 6,000 | 900 |
| 1996-12-05 | 909 | 909 | 909 | 909 | 2,000 | 909 |
| 1996-11-29 | 925 | 930 | 925 | 930 | 8,000 | 930 |
| 1996-11-20 | 920 | 938 | 920 | 934 | 4,000 | 934 |
| 1996-11-11 | 935 | 935 | 935 | 935 | 2,000 | 935 |
| 1996-11-08 | 931 | 931 | 930 | 930 | 10,000 | 930 |
| 1996-11-07 | 932 | 932 | 932 | 932 | 3,000 | 932 |
| 1996-10-31 | 935 | 940 | 935 | 940 | 8,000 | 940 |
| 1996-10-30 | 939 | 939 | 935 | 935 | 2,000 | 935 |
| 1996-10-29 | 939 | 939 | 939 | 939 | 1,000 | 939 |
| 1996-10-28 | 950 | 950 | 950 | 950 | 12,000 | 950 |
| 1996-10-25 | 950 | 950 | 950 | 950 | 3,000 | 950 |
| 1996-10-23 | 960 | 970 | 960 | 960 | 13,000 | 960 |
| 1996-10-21 | 960 | 960 | 960 | 960 | 2,000 | 960 |
| 1996-10-09 | 990 | 990 | 990 | 990 | 1,000 | 990 |
| 1996-09-30 | 970 | 1,000 | 970 | 1,000 | 7,000 | 1,000 |
| 1996-09-26 | 969 | 969 | 969 | 969 | 1,000 | 969 |
| 1996-09-25 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 1996-09-24 | 960 | 990 | 960 | 990 | 23,000 | 990 |
| 1996-09-20 | 970 | 970 | 970 | 970 | 5,000 | 970 |
| 1996-09-19 | 970 | 970 | 970 | 970 | 1,000 | 970 |
| 1996-09-18 | 980 | 980 | 980 | 980 | 17,000 | 980 |
| 1996-09-17 | 980 | 980 | 980 | 980 | 10,000 | 980 |
| 1996-09-13 | 980 | 980 | 980 | 980 | 12,000 | 980 |
| 1996-09-12 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 1,000 |
| 1996-09-11 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 1,000 |
| 1996-09-10 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 1,000 |
| 1996-09-09 | 1,010 | 1,010 | 1,000 | 1,000 | 6,000 | 1,000 |
| 1996-09-06 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 1,010 |
| 1996-09-05 | 1,020 | 1,020 | 1,000 | 1,000 | 6,000 | 1,000 |
| 1996-09-04 | 1,020 | 1,020 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1996-09-03 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1996-08-30 | 1,040 | 1,050 | 1,030 | 1,030 | 11,000 | 1,030 |
| 1996-08-29 | 1,030 | 1,030 | 1,020 | 1,020 | 6,000 | 1,020 |
| 1996-08-28 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 1,030 |
| 1996-08-27 | 1,050 | 1,050 | 1,050 | 1,050 | 7,000 | 1,050 |
| 1996-08-26 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 1,050 |
| 1996-08-23 | 1,030 | 1,050 | 1,030 | 1,050 | 4,000 | 1,050 |
| 1996-08-22 | 1,040 | 1,050 | 1,040 | 1,040 | 16,000 | 1,040 |
| 1996-08-21 | 1,030 | 1,040 | 1,030 | 1,030 | 5,000 | 1,030 |
| 1996-08-20 | 1,040 | 1,040 | 1,040 | 1,040 | 5,000 | 1,040 |
| 1996-08-16 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 1,020 |
| 1996-08-15 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 1,020 |
| 1996-08-14 | 1,050 | 1,050 | 1,030 | 1,030 | 8,000 | 1,030 |
| 1996-08-13 | 1,040 | 1,060 | 1,040 | 1,050 | 18,000 | 1,050 |
| 1996-08-12 | 1,030 | 1,040 | 1,030 | 1,040 | 18,000 | 1,040 |
| 1996-08-09 | 1,030 | 1,040 | 1,030 | 1,040 | 8,000 | 1,040 |
| 1996-08-08 | 1,040 | 1,040 | 1,040 | 1,040 | 4,000 | 1,040 |
| 1996-08-07 | 1,040 | 1,040 | 1,030 | 1,030 | 7,000 | 1,030 |
| 1996-08-06 | 1,030 | 1,050 | 1,030 | 1,050 | 5,000 | 1,050 |
| 1996-08-05 | 1,020 | 1,050 | 1,020 | 1,040 | 18,000 | 1,040 |
| 1996-08-02 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1996-08-01 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 | 1,020 |
| 1996-07-31 | 1,030 | 1,040 | 1,030 | 1,040 | 7,000 | 1,040 |
| 1996-07-30 | 1,020 | 1,030 | 1,020 | 1,020 | 7,000 | 1,020 |
| 1996-07-26 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 1,020 |
| 1996-07-25 | 1,020 | 1,030 | 1,020 | 1,020 | 11,000 | 1,020 |
| 1996-07-24 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 1996-07-23 | 1,030 | 1,030 | 1,010 | 1,010 | 11,000 | 1,010 |
| 1996-07-22 | 1,030 | 1,030 | 1,020 | 1,020 | 14,000 | 1,020 |
| 1996-07-19 | 1,020 | 1,030 | 1,020 | 1,030 | 3,000 | 1,030 |
| 1996-07-18 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 1,020 |
| 1996-07-17 | 1,020 | 1,030 | 1,020 | 1,020 | 7,000 | 1,020 |
| 1996-07-16 | 1,040 | 1,040 | 1,020 | 1,020 | 10,000 | 1,020 |
| 1996-07-15 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1996-07-12 | 1,030 | 1,040 | 1,020 | 1,020 | 10,000 | 1,020 |
| 1996-07-11 | 1,020 | 1,030 | 1,010 | 1,020 | 9,000 | 1,020 |
| 1996-07-10 | 1,030 | 1,030 | 1,020 | 1,030 | 8,000 | 1,030 |
| 1996-07-09 | 1,020 | 1,020 | 1,010 | 1,020 | 8,000 | 1,020 |
| 1996-07-08 | 1,020 | 1,020 | 1,010 | 1,020 | 8,000 | 1,020 |
| 1996-07-05 | 1,010 | 1,020 | 1,010 | 1,020 | 10,000 | 1,020 |
| 1996-07-04 | 1,000 | 1,010 | 1,000 | 1,010 | 6,000 | 1,010 |
| 1996-07-03 | 1,000 | 1,010 | 1,000 | 1,000 | 12,000 | 1,000 |
| 1996-07-02 | 1,000 | 1,020 | 1,000 | 1,000 | 9,000 | 1,000 |
| 1996-07-01 | 1,010 | 1,010 | 1,000 | 1,000 | 19,000 | 1,000 |
| 1996-06-28 | 1,010 | 1,020 | 1,000 | 1,010 | 20,000 | 1,010 |
| 1996-06-27 | 990 | 1,010 | 990 | 1,010 | 17,000 | 1,010 |
| 1996-06-26 | 980 | 999 | 980 | 990 | 28,000 | 990 |
| 1996-06-25 | 998 | 998 | 990 | 990 | 17,000 | 990 |
| 1996-06-24 | 990 | 995 | 990 | 995 | 19,000 | 995 |
| 1996-06-21 | 986 | 990 | 985 | 990 | 5,000 | 990 |
| 1996-06-20 | 985 | 985 | 985 | 985 | 5,000 | 985 |
| 1996-06-19 | 985 | 999 | 985 | 999 | 10,000 | 999 |
| 1996-06-18 | 985 | 985 | 985 | 985 | 2,000 | 985 |
| 1996-06-17 | 985 | 985 | 985 | 985 | 10,000 | 985 |
| 1996-06-14 | 980 | 985 | 980 | 985 | 3,000 | 985 |
| 1996-06-13 | 990 | 990 | 985 | 990 | 16,000 | 990 |
| 1996-06-12 | 988 | 990 | 988 | 990 | 10,000 | 990 |
| 1996-06-11 | 990 | 999 | 990 | 999 | 5,000 | 999 |
| 1996-06-10 | 980 | 980 | 965 | 965 | 8,000 | 965 |
| 1996-06-07 | 1,000 | 1,000 | 1,000 | 1,000 | 6,000 | 1,000 |
| 1996-06-06 | 980 | 1,010 | 970 | 1,010 | 20,000 | 1,010 |
| 1996-06-05 | 980 | 1,000 | 980 | 1,000 | 7,000 | 1,000 |
| 1996-06-04 | 980 | 980 | 980 | 980 | 10,000 | 980 |
| 1996-06-03 | 990 | 990 | 980 | 980 | 9,000 | 980 |
| 1996-05-31 | 995 | 1,000 | 985 | 991 | 14,000 | 991 |
| 1996-05-30 | 985 | 985 | 980 | 985 | 6,000 | 985 |
| 1996-05-29 | 975 | 980 | 975 | 980 | 15,000 | 980 |
| 1996-05-28 | 985 | 985 | 985 | 985 | 3,000 | 985 |
| 1996-05-27 | 980 | 1,000 | 980 | 1,000 | 13,000 | 1,000 |
| 1996-05-24 | 970 | 990 | 965 | 980 | 30,000 | 980 |
| 1996-05-23 | 980 | 980 | 980 | 980 | 3,000 | 980 |
| 1996-05-22 | 980 | 980 | 980 | 980 | 8,000 | 980 |
| 1996-05-21 | 980 | 980 | 980 | 980 | 5,000 | 980 |
| 1996-05-20 | 980 | 980 | 980 | 980 | 3,000 | 980 |
| 1996-05-17 | 980 | 985 | 980 | 980 | 16,000 | 980 |
| 1996-05-16 | 981 | 990 | 980 | 990 | 14,000 | 990 |
| 1996-05-15 | 981 | 985 | 981 | 985 | 2,000 | 985 |
| 1996-05-14 | 990 | 1,000 | 981 | 981 | 22,000 | 981 |
| 1996-05-13 | 990 | 995 | 990 | 990 | 33,000 | 990 |
| 1996-05-10 | 997 | 999 | 995 | 995 | 25,000 | 995 |
| 1996-05-09 | 996 | 997 | 995 | 997 | 16,000 | 997 |
| 1996-05-08 | 1,000 | 1,000 | 994 | 999 | 20,000 | 999 |
| 1996-05-07 | 1,010 | 1,010 | 1,000 | 1,000 | 8,000 | 1,000 |
| 1996-05-02 | 991 | 1,030 | 991 | 1,030 | 56,000 | 1,030 |
| 1996-05-01 | 980 | 1,000 | 980 | 1,000 | 36,000 | 1,000 |
| 1996-04-30 | 980 | 986 | 980 | 980 | 84,000 | 980 |
| 1996-04-26 | 991 | 999 | 980 | 980 | 639,000 | 980 |
分割・併合履歴 ： なし
