1771 日本乾溜工業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-28 | 130 | 130 | 130 | 130 | 6,000 | 130 |
| 2006-12-26 | 129 | 129 | 129 | 129 | 2,000 | 129 |
| 2006-12-25 | 123 | 123 | 123 | 123 | 1,000 | 123 |
| 2006-12-20 | 149 | 149 | 149 | 149 | 2,000 | 149 |
| 2006-12-18 | 149 | 149 | 149 | 149 | 1,000 | 149 |
| 2006-12-13 | 144 | 144 | 139 | 140 | 4,000 | 140 |
| 2006-12-12 | 144 | 144 | 144 | 144 | 2,000 | 144 |
| 2006-12-11 | 150 | 150 | 150 | 150 | 3,000 | 150 |
| 2006-12-08 | 152 | 152 | 152 | 152 | 3,000 | 152 |
| 2006-11-21 | 146 | 146 | 146 | 146 | 2,000 | 146 |
| 2006-11-20 | 156 | 156 | 156 | 156 | 1,000 | 156 |
| 2006-11-17 | 156 | 156 | 156 | 156 | 3,000 | 156 |
| 2006-11-10 | 157 | 157 | 157 | 157 | 1,000 | 157 |
| 2006-11-09 | 157 | 157 | 157 | 157 | 1,000 | 157 |
| 2006-11-02 | 157 | 157 | 157 | 157 | 1,000 | 157 |
| 2006-10-20 | 157 | 157 | 155 | 155 | 3,000 | 155 |
| 2006-10-12 | 159 | 159 | 159 | 159 | 1,000 | 159 |
| 2006-10-04 | 151 | 151 | 151 | 151 | 1,000 | 151 |
| 2006-10-02 | 157 | 157 | 155 | 155 | 2,000 | 155 |
| 2006-09-21 | 163 | 163 | 157 | 157 | 2,000 | 157 |
| 2006-09-20 | 158 | 158 | 158 | 158 | 1,000 | 158 |
| 2006-09-19 | 158 | 158 | 158 | 158 | 1,000 | 158 |
| 2006-09-11 | 165 | 165 | 160 | 160 | 3,000 | 160 |
| 2006-09-08 | 165 | 165 | 165 | 165 | 4,000 | 165 |
| 2006-09-07 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2006-09-04 | 165 | 165 | 165 | 165 | 2,000 | 165 |
| 2006-09-01 | 163 | 163 | 163 | 163 | 1,000 | 163 |
| 2006-08-29 | 163 | 163 | 163 | 163 | 1,000 | 163 |
| 2006-08-22 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2006-08-21 | 164 | 164 | 164 | 164 | 2,000 | 164 |
| 2006-08-16 | 164 | 164 | 164 | 164 | 1,000 | 164 |
| 2006-08-15 | 163 | 163 | 163 | 163 | 2,000 | 163 |
| 2006-08-14 | 164 | 164 | 164 | 164 | 1,000 | 164 |
| 2006-08-11 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 2006-08-08 | 151 | 151 | 151 | 151 | 1,000 | 151 |
| 2006-08-07 | 159 | 159 | 151 | 151 | 2,000 | 151 |
| 2006-08-03 | 159 | 159 | 159 | 159 | 1,000 | 159 |
| 2006-07-26 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2006-07-25 | 149 | 149 | 149 | 149 | 1,000 | 149 |
| 2006-07-24 | 155 | 165 | 155 | 165 | 2,000 | 165 |
| 2006-07-21 | 155 | 155 | 155 | 155 | 2,000 | 155 |
| 2006-07-20 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2006-07-18 | 160 | 160 | 147 | 147 | 5,000 | 147 |
| 2006-07-14 | 160 | 165 | 160 | 165 | 18,000 | 165 |
| 2006-07-13 | 150 | 160 | 150 | 160 | 10,000 | 160 |
| 2006-07-11 | 154 | 154 | 150 | 150 | 4,000 | 150 |
| 2006-07-10 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2006-07-07 | 147 | 147 | 147 | 147 | 1,000 | 147 |
| 2006-06-30 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2006-06-26 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2006-06-23 | 150 | 150 | 146 | 146 | 3,000 | 146 |
| 2006-06-22 | 146 | 146 | 146 | 146 | 3,000 | 146 |
| 2006-06-21 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2006-06-15 | 150 | 150 | 148 | 150 | 5,000 | 150 |
| 2006-06-14 | 145 | 150 | 145 | 150 | 2,000 | 150 |
| 2006-06-13 | 151 | 151 | 151 | 151 | 3,000 | 151 |
| 2006-06-12 | 151 | 151 | 151 | 151 | 7,000 | 151 |
| 2006-06-08 | 151 | 151 | 151 | 151 | 2,000 | 151 |
| 2006-06-07 | 152 | 152 | 152 | 152 | 1,000 | 152 |
| 2006-06-06 | 143 | 143 | 143 | 143 | 1,000 | 143 |
| 2006-06-05 | 148 | 148 | 148 | 148 | 1,000 | 148 |
| 2006-06-02 | 157 | 157 | 148 | 148 | 5,000 | 148 |
| 2006-06-01 | 158 | 158 | 158 | 158 | 1,000 | 158 |
| 2006-05-31 | 158 | 158 | 158 | 158 | 5,000 | 158 |
| 2006-05-30 | 155 | 158 | 155 | 158 | 3,000 | 158 |
| 2006-05-29 | 156 | 156 | 156 | 156 | 2,000 | 156 |
| 2006-05-26 | 155 | 158 | 155 | 158 | 3,000 | 158 |
| 2006-05-25 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2006-05-24 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2006-05-23 | 156 | 156 | 153 | 153 | 8,000 | 153 |
| 2006-05-22 | 157 | 157 | 157 | 157 | 4,000 | 157 |
| 2006-05-19 | 145 | 157 | 145 | 157 | 11,000 | 157 |
| 2006-05-18 | 155 | 155 | 155 | 155 | 2,000 | 155 |
| 2006-05-17 | 146 | 146 | 146 | 146 | 5,000 | 146 |
| 2006-05-16 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2006-05-12 | 155 | 155 | 151 | 155 | 5,000 | 155 |
| 2006-05-11 | 151 | 155 | 151 | 155 | 2,000 | 155 |
| 2006-05-10 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2006-05-08 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2006-05-01 | 146 | 146 | 146 | 146 | 1,000 | 146 |
| 2006-04-28 | 146 | 146 | 146 | 146 | 4,000 | 146 |
| 2006-04-27 | 145 | 145 | 145 | 145 | 5,000 | 145 |
| 2006-04-26 | 145 | 145 | 145 | 145 | 6,000 | 145 |
| 2006-04-25 | 142 | 142 | 142 | 142 | 1,000 | 142 |
| 2006-04-24 | 142 | 142 | 142 | 142 | 2,000 | 142 |
| 2006-04-21 | 142 | 142 | 142 | 142 | 5,000 | 142 |
| 2006-04-20 | 145 | 145 | 145 | 145 | 2,000 | 145 |
| 2006-04-19 | 150 | 150 | 141 | 141 | 12,000 | 141 |
| 2006-04-18 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2006-04-17 | 140 | 159 | 140 | 159 | 12,000 | 159 |
| 2006-04-14 | 148 | 148 | 145 | 145 | 16,000 | 145 |
| 2006-04-13 | 150 | 150 | 148 | 148 | 13,000 | 148 |
| 2006-04-12 | 148 | 150 | 148 | 150 | 4,000 | 150 |
| 2006-04-11 | 151 | 151 | 151 | 151 | 1,000 | 151 |
| 2006-04-10 | 156 | 156 | 156 | 156 | 1,000 | 156 |
| 2006-04-07 | 156 | 156 | 156 | 156 | 3,000 | 156 |
| 2006-04-06 | 151 | 151 | 150 | 150 | 3,000 | 150 |
| 2006-04-05 | 153 | 153 | 150 | 150 | 9,000 | 150 |
| 2006-04-04 | 158 | 158 | 158 | 158 | 2,000 | 158 |
| 2006-04-03 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2006-03-27 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 2006-03-23 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2006-03-22 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2006-03-20 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 2006-03-17 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2006-03-10 | 163 | 163 | 163 | 163 | 2,000 | 163 |
| 2006-03-08 | 158 | 158 | 158 | 158 | 2,000 | 158 |
| 2006-03-03 | 157 | 157 | 157 | 157 | 3,000 | 157 |
| 2006-03-01 | 164 | 164 | 164 | 164 | 1,000 | 164 |
| 2006-02-28 | 164 | 164 | 164 | 164 | 4,000 | 164 |
| 2006-02-27 | 163 | 163 | 163 | 163 | 1,000 | 163 |
| 2006-02-24 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 2006-02-22 | 156 | 156 | 155 | 156 | 3,000 | 156 |
| 2006-02-21 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2006-02-20 | 166 | 166 | 156 | 156 | 4,000 | 156 |
| 2006-02-16 | 166 | 166 | 166 | 166 | 2,000 | 166 |
| 2006-02-14 | 166 | 166 | 165 | 165 | 2,000 | 165 |
| 2006-02-13 | 179 | 179 | 165 | 165 | 11,000 | 165 |
| 2006-02-10 | 175 | 175 | 175 | 175 | 5,000 | 175 |
| 2006-02-09 | 182 | 182 | 170 | 175 | 4,000 | 175 |
| 2006-02-08 | 179 | 184 | 177 | 184 | 9,000 | 184 |
| 2006-02-07 | 179 | 179 | 179 | 179 | 2,000 | 179 |
| 2006-02-06 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2006-02-01 | 174 | 174 | 170 | 170 | 4,000 | 170 |
| 2006-01-31 | 174 | 174 | 173 | 173 | 7,000 | 173 |
| 2006-01-30 | 180 | 180 | 174 | 174 | 15,000 | 174 |
| 2006-01-26 | 180 | 180 | 177 | 177 | 15,000 | 177 |
| 2006-01-25 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2006-01-24 | 180 | 180 | 175 | 175 | 3,000 | 175 |
| 2006-01-23 | 182 | 182 | 172 | 172 | 9,000 | 172 |
| 2006-01-19 | 180 | 180 | 175 | 175 | 2,000 | 175 |
| 2006-01-18 | 179 | 179 | 165 | 170 | 16,000 | 170 |
| 2006-01-17 | 185 | 188 | 181 | 186 | 12,000 | 186 |
| 2006-01-16 | 188 | 188 | 185 | 185 | 10,000 | 185 |
| 2006-01-13 | 180 | 187 | 178 | 187 | 12,000 | 187 |
| 2006-01-12 | 185 | 188 | 180 | 180 | 22,000 | 180 |
| 2006-01-11 | 179 | 185 | 179 | 185 | 9,000 | 185 |
| 2006-01-10 | 178 | 179 | 178 | 179 | 4,000 | 179 |
| 2006-01-06 | 176 | 179 | 174 | 179 | 5,000 | 179 |
| 2006-01-05 | 182 | 184 | 175 | 176 | 11,000 | 176 |
| 2006-01-04 | 185 | 185 | 182 | 182 | 2,000 | 182 |
分割・併合履歴 ： なし
