1771 日本乾溜工業(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-29	173	182	172	182	13,000	182
2005-12-28	180	180	178	178	7,000	178
2005-12-27	181	183	179	183	4,000	183
2005-12-26	179	180	178	178	14,000	178
2005-12-22	181	184	179	179	14,000	179
2005-12-21	186	186	186	186	2,000	186
2005-12-20	186	186	179	186	11,000	186
2005-12-19	185	189	185	186	4,000	186
2005-12-16	182	185	177	185	14,000	185
2005-12-15	195	195	180	185	35,000	185
2005-12-14	169	196	169	194	50,000	194
2005-12-13	176	176	168	168	15,000	168
2005-12-12	173	175	173	175	7,000	175
2005-12-09	169	173	169	173	9,000	173
2005-12-08	168	170	168	168	4,000	168
2005-12-07	168	168	168	168	7,000	168
2005-12-06	171	171	168	168	10,000	168
2005-12-05	177	177	170	170	9,000	170
2005-12-02	178	178	177	178	6,000	178
2005-12-01	179	179	179	179	6,000	179
2005-11-30	172	179	170	179	23,000	179
2005-11-28	198	198	188	188	19,000	188
2005-11-25	186	205	186	196	7,000	196
2005-11-24	200	200	180	180	8,000	180
2005-11-22	196	205	196	205	7,000	205
2005-11-21	188	191	188	191	10,000	191
2005-11-16	180	185	180	185	6,000	185
2005-11-15	175	175	175	175	3,000	175
2005-11-14	172	173	172	173	2,000	173
2005-11-11	172	172	172	172	1,000	172
2005-11-10	170	170	170	170	4,000	170
2005-11-09	190	191	170	170	14,000	170
2005-11-08	164	185	164	185	4,000	185
2005-11-04	155	159	155	159	2,000	159
2005-11-02	155	155	155	155	1,000	155
2005-11-01	150	150	150	150	2,000	150
2005-10-31	150	150	150	150	4,000	150
2005-10-28	151	155	150	155	10,000	155
2005-10-27	151	151	151	151	1,000	151
2005-10-26	150	150	150	150	3,000	150
2005-10-25	150	150	150	150	4,000	150
2005-10-24	151	151	151	151	2,000	151
2005-10-21	150	150	150	150	3,000	150
2005-10-11	153	153	145	145	2,000	145
2005-10-07	153	153	153	153	1,000	153
2005-10-05	153	153	153	153	1,000	153
2005-10-04	155	158	155	158	2,000	158
2005-10-03	153	153	153	153	1,000	153
2005-09-30	152	152	152	152	2,000	152
2005-09-29	152	152	152	152	9,000	152
2005-09-28	148	157	148	157	12,000	157
2005-09-27	150	150	150	150	1,000	150
2005-09-26	146	157	146	157	4,000	157
2005-09-22	150	150	145	145	7,000	145
2005-09-21	149	149	149	149	1,000	149
2005-09-20	147	147	145	145	4,000	145
2005-09-15	145	145	145	145	2,000	145
2005-09-14	145	145	145	145	1,000	145
2005-09-12	150	150	150	150	2,000	150
2005-09-08	150	150	150	150	6,000	150
2005-09-07	150	150	150	150	1,000	150
2005-09-06	148	150	148	150	19,000	150
2005-09-02	140	140	140	140	1,000	140
2005-08-22	148	148	138	138	3,000	138
2005-08-18	150	150	148	148	9,000	148
2005-08-17	133	148	133	148	4,000	148
2005-08-16	132	132	132	132	2,000	132
2005-08-11	130	131	130	130	10,000	130
2005-08-04	135	135	130	130	5,000	130
2005-08-03	131	131	131	131	1,000	131
2005-08-01	109	109	109	109	16,000	109
2005-07-26	149	149	149	149	1,000	149
2005-07-21	149	149	149	149	2,000	149
2005-07-20	151	151	151	151	2,000	151
2005-07-14	152	152	152	152	1,000	152
2005-07-11	152	152	152	152	1,000	152
2005-07-08	148	148	148	148	2,000	148
2005-07-07	147	147	147	147	1,000	147
2005-07-06	146	146	146	146	4,000	146
2005-07-04	151	151	148	148	2,000	148
2005-07-01	151	151	151	151	2,000	151
2005-06-28	145	150	145	150	3,000	150
2005-06-27	142	145	142	145	2,000	145
2005-06-21	155	155	155	155	2,000	155
2005-06-20	155	155	145	155	8,000	155
2005-06-17	160	160	160	160	1,000	160
2005-06-16	148	150	148	150	3,000	150
2005-06-15	145	146	145	146	18,000	146
2005-06-14	145	145	145	145	2,000	145
2005-06-13	142	145	142	145	3,000	145
2005-06-10	142	142	142	142	3,000	142
2005-06-09	140	140	140	140	2,000	140
2005-06-07	140	140	140	140	1,000	140
2005-06-06	140	140	140	140	2,000	140
2005-06-03	140	140	140	140	1,000	140
2005-06-01	139	140	139	140	10,000	140
2005-05-31	142	142	142	142	1,000	142
2005-05-30	142	142	142	142	2,000	142
2005-05-20	142	142	142	142	3,000	142
2005-05-19	150	150	150	150	4,000	150
2005-05-17	150	151	150	151	5,000	151
2005-05-12	140	140	140	140	2,000	140
2005-05-10	140	140	140	140	2,000	140
2005-05-09	137	140	137	140	2,000	140
2005-05-06	147	147	137	137	2,000	137
2005-05-02	137	145	137	145	8,000	145
2005-04-28	135	137	135	135	9,000	135
2005-04-26	130	130	130	130	1,000	130
2005-04-25	130	130	130	130	3,000	130
2005-04-20	134	134	124	133	7,000	133
2005-04-19	135	135	135	135	2,000	135
2005-04-15	135	135	135	135	1,000	135
2005-04-13	137	137	137	137	1,000	137
2005-04-12	139	139	137	137	3,000	137
2005-04-11	135	135	135	135	3,000	135
2005-04-07	137	137	135	135	9,000	135
2005-04-06	140	140	137	137	5,000	137
2005-04-04	141	142	140	140	6,000	140
2005-04-01	137	137	137	137	1,000	137
2005-03-31	141	141	135	135	6,000	135
2005-03-30	140	140	136	136	5,000	136
2005-03-29	136	141	136	137	8,000	137
2005-03-28	130	135	130	135	20,000	135
2005-03-25	185	186	170	170	13,000	170
2005-03-24	200	200	185	185	9,000	185
2005-03-23	235	239	205	210	31,000	210
2005-03-22	240	240	215	215	117,000	215
2005-03-18	190	190	190	190	6,000	190
2005-03-17	190	190	190	190	4,000	190
2005-03-16	135	155	135	155	2,000	155
2005-03-15	132	132	132	132	1,000	132
2005-03-14	140	140	130	130	6,000	130
2005-03-11	130	130	130	130	2,000	130
2005-03-01	140	140	140	140	2,000	140
2005-02-28	135	140	135	140	2,000	140
2005-02-25	133	135	133	135	3,000	135
2005-02-24	132	132	132	132	1,000	132
2005-02-23	132	132	132	132	1,000	132
2005-02-21	131	131	131	131	3,000	131
2005-02-18	131	131	131	131	1,000	131
2005-02-16	140	140	140	140	1,000	140
2005-02-14	141	141	141	141	3,000	141
2005-02-10	148	148	141	141	5,000	141
2005-02-01	150	150	150	150	1,000	150
2005-01-31	150	150	150	150	4,000	150
2005-01-28	141	150	141	150	2,000	150
2005-01-27	140	140	140	140	2,000	140
2005-01-26	131	140	131	140	2,000	140
2005-01-25	130	130	130	130	1,000	130
2005-01-21	130	130	130	130	2,000	130
2005-01-20	130	130	130	130	4,000	130
2005-01-19	130	130	130	130	1,000	130
2005-01-11	130	130	130	130	2,000	130
2005-01-07	130	130	130	130	1,000	130
2005-01-05	130	130	130	130	1,000	130
2005-01-04	119	130	119	130	5,000	130

分割・併合履歴：なし