1771 日本乾溜工業(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 119 | 119 | 119 | 119 | 1,000 | 119 |
| 2004-12-29 | 115 | 120 | 115 | 120 | 2,000 | 120 |
| 2004-12-28 | 115 | 115 | 115 | 115 | 1,000 | 115 |
| 2004-12-27 | 94 | 110 | 94 | 110 | 8,000 | 110 |
| 2004-12-24 | 94 | 95 | 94 | 95 | 2,000 | 95 |
| 2004-12-21 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 2004-12-20 | 123 | 123 | 123 | 123 | 3,000 | 123 |
| 2004-12-16 | 126 | 126 | 123 | 123 | 2,000 | 123 |
| 2004-12-15 | 123 | 123 | 123 | 123 | 2,000 | 123 |
| 2004-12-14 | 120 | 120 | 120 | 120 | 3,000 | 120 |
| 2004-12-10 | 115 | 115 | 115 | 115 | 1,000 | 115 |
| 2004-12-08 | 115 | 115 | 115 | 115 | 2,000 | 115 |
| 2004-12-07 | 115 | 115 | 115 | 115 | 1,000 | 115 |
| 2004-12-03 | 115 | 115 | 115 | 115 | 1,000 | 115 |
| 2004-12-02 | 115 | 115 | 115 | 115 | 1,000 | 115 |
| 2004-12-01 | 115 | 115 | 115 | 115 | 1,000 | 115 |
| 2004-11-29 | 125 | 125 | 115 | 115 | 2,000 | 115 |
| 2004-11-26 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2004-11-22 | 159 | 159 | 159 | 159 | 3,000 | 159 |
| 2004-11-19 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 2004-11-17 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2004-11-16 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2004-11-12 | 190 | 195 | 190 | 195 | 2,000 | 195 |
| 2004-11-11 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2004-11-10 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 2004-11-08 | 195 | 195 | 195 | 195 | 4,000 | 195 |
| 2004-11-02 | 195 | 195 | 195 | 195 | 6,000 | 195 |
| 2004-11-01 | 195 | 195 | 195 | 195 | 2,000 | 195 |
| 2004-10-20 | 219 | 219 | 219 | 219 | 2,000 | 219 |
| 2004-10-12 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2004-10-01 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2004-09-24 | 240 | 255 | 240 | 255 | 2,000 | 255 |
| 2004-09-21 | 240 | 240 | 240 | 240 | 4,000 | 240 |
| 2004-09-17 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2004-09-14 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 2004-09-13 | 237 | 237 | 237 | 237 | 1,000 | 237 |
| 2004-09-10 | 230 | 235 | 230 | 235 | 7,000 | 235 |
| 2004-09-09 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2004-09-08 | 225 | 228 | 225 | 228 | 3,000 | 228 |
| 2004-09-06 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2004-09-01 | 225 | 225 | 225 | 225 | 3,000 | 225 |
| 2004-08-27 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2004-08-24 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2004-08-20 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2004-08-13 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2004-08-11 | 229 | 229 | 215 | 215 | 5,000 | 215 |
| 2004-08-10 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2004-08-02 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2004-07-28 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2004-07-23 | 247 | 247 | 235 | 235 | 4,000 | 235 |
| 2004-07-20 | 248 | 248 | 248 | 248 | 2,000 | 248 |
| 2004-07-15 | 248 | 248 | 248 | 248 | 1,000 | 248 |
| 2004-07-12 | 251 | 251 | 251 | 251 | 4,000 | 251 |
| 2004-07-02 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2004-07-01 | 251 | 251 | 251 | 251 | 2,000 | 251 |
| 2004-06-22 | 243 | 243 | 243 | 243 | 1,000 | 243 |
| 2004-06-21 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2004-06-18 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2004-06-17 | 235 | 235 | 235 | 235 | 2,000 | 235 |
| 2004-06-16 | 235 | 235 | 235 | 235 | 6,000 | 235 |
| 2004-06-11 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2004-06-10 | 235 | 235 | 235 | 235 | 3,000 | 235 |
| 2004-06-01 | 239 | 239 | 235 | 235 | 3,000 | 235 |
| 2004-05-26 | 240 | 240 | 240 | 240 | 5,000 | 240 |
| 2004-05-20 | 242 | 242 | 242 | 242 | 4,000 | 242 |
| 2004-05-18 | 242 | 242 | 242 | 242 | 1,000 | 242 |
| 2004-05-10 | 257 | 257 | 257 | 257 | 2,000 | 257 |
| 2004-05-07 | 257 | 257 | 257 | 257 | 1,000 | 257 |
| 2004-05-06 | 258 | 258 | 258 | 258 | 1,000 | 258 |
| 2004-04-20 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2004-04-19 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2004-04-12 | 261 | 261 | 261 | 261 | 2,000 | 261 |
| 2004-04-01 | 261 | 261 | 261 | 261 | 2,000 | 261 |
| 2004-03-25 | 262 | 262 | 262 | 262 | 2,000 | 262 |
| 2004-03-24 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2004-03-22 | 262 | 262 | 262 | 262 | 2,000 | 262 |
| 2004-03-16 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2004-03-10 | 268 | 268 | 268 | 268 | 2,000 | 268 |
| 2004-03-01 | 273 | 273 | 273 | 273 | 2,000 | 273 |
| 2004-02-20 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2004-02-16 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 2004-02-10 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2004-02-02 | 294 | 294 | 294 | 294 | 1,000 | 294 |
| 2004-01-20 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2004-01-13 | 304 | 304 | 304 | 304 | 2,000 | 304 |
| 2004-01-05 | 305 | 305 | 305 | 305 | 1,000 | 305 |
分割・併合履歴 ： なし
