1771 日本乾溜工業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-26 | 305 | 305 | 305 | 305 | 1,000 | 305 |
| 2003-12-25 | 305 | 305 | 305 | 305 | 5,000 | 305 |
| 2003-12-22 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2003-12-12 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2003-12-11 | 312 | 312 | 312 | 312 | 2,000 | 312 |
| 2003-12-10 | 312 | 312 | 312 | 312 | 1,000 | 312 |
| 2003-12-01 | 314 | 314 | 314 | 314 | 1,000 | 314 |
| 2003-11-20 | 323 | 323 | 323 | 323 | 1,000 | 323 |
| 2003-11-10 | 328 | 328 | 328 | 328 | 3,000 | 328 |
| 2003-11-04 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2003-10-24 | 330 | 333 | 330 | 333 | 2,000 | 333 |
| 2003-10-09 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2003-10-07 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2003-10-01 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2003-09-25 | 248 | 248 | 248 | 248 | 2,000 | 248 |
| 2003-09-10 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2003-09-05 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2003-09-04 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2003-09-02 | 217 | 217 | 217 | 217 | 2,000 | 217 |
| 2003-09-01 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2003-08-25 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2003-08-20 | 229 | 229 | 229 | 229 | 2,000 | 229 |
| 2003-08-11 | 229 | 229 | 229 | 229 | 2,000 | 229 |
| 2003-08-06 | 229 | 229 | 229 | 229 | 1,000 | 229 |
| 2003-08-01 | 229 | 229 | 229 | 229 | 2,000 | 229 |
| 2003-07-22 | 230 | 230 | 229 | 229 | 2,000 | 229 |
| 2003-07-16 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 2003-07-11 | 238 | 238 | 238 | 238 | 2,000 | 238 |
| 2003-07-10 | 238 | 238 | 238 | 238 | 2,000 | 238 |
| 2003-07-08 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 2003-07-01 | 238 | 239 | 238 | 239 | 2,000 | 239 |
| 2003-06-26 | 239 | 239 | 239 | 239 | 2,000 | 239 |
| 2003-06-23 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 2003-06-16 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2003-06-13 | 235 | 235 | 165 | 165 | 4,000 | 165 |
| 2003-06-10 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2003-06-02 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2003-05-20 | 313 | 313 | 313 | 313 | 2,000 | 313 |
| 2003-05-12 | 323 | 323 | 323 | 323 | 2,000 | 323 |
| 2003-05-06 | 323 | 323 | 323 | 323 | 2,000 | 323 |
| 2003-04-28 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2003-04-21 | 303 | 303 | 303 | 303 | 2,000 | 303 |
| 2003-04-16 | 303 | 303 | 303 | 303 | 1,000 | 303 |
| 2003-04-14 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 2003-04-07 | 212 | 212 | 212 | 212 | 2,000 | 212 |
| 2003-04-03 | 176 | 176 | 176 | 176 | 1,000 | 176 |
| 2003-03-26 | 165 | 165 | 165 | 165 | 3,000 | 165 |
| 2003-03-17 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2003-03-14 | 165 | 165 | 165 | 165 | 2,000 | 165 |
| 2003-03-10 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2003-03-05 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2003-03-03 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2003-02-24 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2003-02-20 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2003-02-19 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2003-02-18 | 165 | 165 | 165 | 165 | 4,000 | 165 |
| 2003-02-17 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2003-02-10 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2003-02-03 | 165 | 165 | 165 | 165 | 2,000 | 165 |
| 2003-01-29 | 160 | 165 | 160 | 165 | 2,000 | 165 |
| 2003-01-20 | 165 | 165 | 165 | 165 | 4,000 | 165 |
| 2003-01-15 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2003-01-10 | 185 | 185 | 185 | 185 | 3,000 | 185 |
| 2003-01-06 | 185 | 185 | 185 | 185 | 5,000 | 185 |
分割・併合履歴 ： なし
