1771 日本乾溜工業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-20 | 130 | 130 | 120 | 120 | 4,000 | 120 |
| 2007-12-18 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2007-12-17 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2007-12-11 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2007-12-10 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2007-12-06 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2007-12-03 | 130 | 130 | 130 | 130 | 3,000 | 130 |
| 2007-11-30 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2007-11-29 | 129 | 130 | 129 | 130 | 4,000 | 130 |
| 2007-11-28 | 129 | 129 | 129 | 129 | 2,000 | 129 |
| 2007-11-21 | 132 | 132 | 131 | 131 | 3,000 | 131 |
| 2007-11-15 | 127 | 127 | 127 | 127 | 1,000 | 127 |
| 2007-11-14 | 132 | 132 | 132 | 132 | 8,000 | 132 |
| 2007-11-12 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2007-11-08 | 132 | 132 | 132 | 132 | 2,000 | 132 |
| 2007-11-07 | 132 | 132 | 132 | 132 | 2,000 | 132 |
| 2007-11-05 | 128 | 128 | 128 | 128 | 1,000 | 128 |
| 2007-11-01 | 128 | 128 | 128 | 128 | 1,000 | 128 |
| 2007-10-31 | 128 | 128 | 128 | 128 | 1,000 | 128 |
| 2007-10-25 | 130 | 130 | 130 | 130 | 3,000 | 130 |
| 2007-10-23 | 131 | 131 | 131 | 131 | 2,000 | 131 |
| 2007-10-17 | 128 | 128 | 128 | 128 | 1,000 | 128 |
| 2007-10-16 | 128 | 128 | 128 | 128 | 3,000 | 128 |
| 2007-10-12 | 128 | 128 | 128 | 128 | 5,000 | 128 |
| 2007-10-10 | 126 | 129 | 126 | 129 | 2,000 | 129 |
| 2007-10-02 | 126 | 126 | 126 | 126 | 1,000 | 126 |
| 2007-09-26 | 126 | 126 | 126 | 126 | 1,000 | 126 |
| 2007-09-25 | 125 | 125 | 125 | 125 | 1,000 | 125 |
| 2007-09-21 | 140 | 140 | 135 | 140 | 5,000 | 140 |
| 2007-09-20 | 135 | 135 | 135 | 135 | 2,000 | 135 |
| 2007-09-18 | 139 | 139 | 139 | 139 | 1,000 | 139 |
| 2007-09-11 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2007-09-10 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2007-09-05 | 136 | 136 | 136 | 136 | 2,000 | 136 |
| 2007-09-04 | 135 | 135 | 135 | 135 | 2,000 | 135 |
| 2007-09-03 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2007-08-31 | 125 | 125 | 125 | 125 | 1,000 | 125 |
| 2007-08-30 | 135 | 135 | 135 | 135 | 10,000 | 135 |
| 2007-08-28 | 130 | 130 | 130 | 130 | 2,000 | 130 |
| 2007-08-24 | 131 | 131 | 131 | 131 | 1,000 | 131 |
| 2007-08-23 | 131 | 131 | 131 | 131 | 1,000 | 131 |
| 2007-08-20 | 131 | 131 | 131 | 131 | 3,000 | 131 |
| 2007-08-15 | 131 | 131 | 131 | 131 | 6,000 | 131 |
| 2007-08-14 | 131 | 131 | 131 | 131 | 1,000 | 131 |
| 2007-08-13 | 133 | 133 | 133 | 133 | 2,000 | 133 |
| 2007-08-07 | 131 | 131 | 131 | 131 | 2,000 | 131 |
| 2007-08-06 | 134 | 134 | 134 | 134 | 1,000 | 134 |
| 2007-08-02 | 134 | 134 | 134 | 134 | 1,000 | 134 |
| 2007-07-31 | 130 | 130 | 130 | 130 | 2,000 | 130 |
| 2007-07-27 | 132 | 132 | 130 | 132 | 4,000 | 132 |
| 2007-07-25 | 137 | 137 | 137 | 137 | 1,000 | 137 |
| 2007-07-23 | 137 | 137 | 137 | 137 | 2,000 | 137 |
| 2007-07-19 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2007-07-18 | 136 | 136 | 136 | 136 | 1,000 | 136 |
| 2007-07-12 | 138 | 138 | 138 | 138 | 1,000 | 138 |
| 2007-07-11 | 136 | 136 | 136 | 136 | 1,000 | 136 |
| 2007-07-09 | 135 | 135 | 134 | 134 | 2,000 | 134 |
| 2007-07-06 | 133 | 133 | 133 | 133 | 1,000 | 133 |
| 2007-07-02 | 138 | 138 | 132 | 132 | 2,000 | 132 |
| 2007-06-26 | 138 | 138 | 138 | 138 | 1,000 | 138 |
| 2007-06-25 | 138 | 138 | 138 | 138 | 2,000 | 138 |
| 2007-06-22 | 133 | 133 | 133 | 133 | 1,000 | 133 |
| 2007-06-21 | 132 | 133 | 132 | 133 | 4,000 | 133 |
| 2007-06-20 | 136 | 136 | 136 | 136 | 2,000 | 136 |
| 2007-06-18 | 135 | 135 | 132 | 132 | 3,000 | 132 |
| 2007-06-11 | 140 | 140 | 140 | 140 | 3,000 | 140 |
| 2007-06-07 | 140 | 140 | 140 | 140 | 2,000 | 140 |
| 2007-06-06 | 136 | 136 | 136 | 136 | 1,000 | 136 |
| 2007-06-05 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2007-05-28 | 132 | 132 | 132 | 132 | 1,000 | 132 |
| 2007-05-25 | 140 | 140 | 140 | 140 | 2,000 | 140 |
| 2007-05-22 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2007-05-21 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2007-05-18 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2007-05-11 | 145 | 145 | 135 | 135 | 6,000 | 135 |
| 2007-05-10 | 138 | 138 | 138 | 138 | 2,000 | 138 |
| 2007-05-08 | 130 | 133 | 130 | 133 | 2,000 | 133 |
| 2007-05-01 | 143 | 143 | 143 | 143 | 1,000 | 143 |
| 2007-04-23 | 143 | 143 | 143 | 143 | 2,000 | 143 |
| 2007-04-10 | 140 | 140 | 140 | 140 | 2,000 | 140 |
| 2007-04-02 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2007-03-20 | 141 | 141 | 141 | 141 | 2,000 | 141 |
| 2007-03-19 | 141 | 141 | 141 | 141 | 1,000 | 141 |
| 2007-03-12 | 142 | 142 | 142 | 142 | 1,000 | 142 |
| 2007-03-06 | 145 | 145 | 145 | 145 | 1,000 | 145 |
| 2007-03-02 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2007-02-26 | 131 | 131 | 131 | 131 | 3,000 | 131 |
| 2007-02-23 | 131 | 131 | 131 | 131 | 5,000 | 131 |
| 2007-02-22 | 147 | 147 | 145 | 145 | 2,000 | 145 |
| 2007-02-21 | 139 | 139 | 139 | 139 | 1,000 | 139 |
| 2007-02-13 | 148 | 148 | 133 | 133 | 4,000 | 133 |
| 2007-02-06 | 148 | 148 | 148 | 148 | 1,000 | 148 |
| 2007-02-05 | 133 | 133 | 133 | 133 | 2,000 | 133 |
| 2007-01-31 | 129 | 129 | 129 | 129 | 1,000 | 129 |
| 2007-01-22 | 149 | 149 | 149 | 149 | 1,000 | 149 |
| 2007-01-16 | 149 | 149 | 149 | 149 | 1,000 | 149 |
| 2007-01-09 | 130 | 130 | 125 | 125 | 4,000 | 125 |
分割・併合履歴 ： なし
