1771 日本乾溜工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 119 | 119 | 119 | 119 | 3,000 | 119 |
| 2008-12-22 | 119 | 119 | 119 | 119 | 2,000 | 119 |
| 2008-12-11 | 119 | 119 | 119 | 119 | 1,000 | 119 |
| 2008-12-10 | 119 | 119 | 119 | 119 | 1,000 | 119 |
| 2008-12-08 | 119 | 119 | 119 | 119 | 1,000 | 119 |
| 2008-12-01 | 119 | 119 | 119 | 119 | 1,000 | 119 |
| 2008-11-21 | 115 | 115 | 115 | 115 | 1,000 | 115 |
| 2008-11-20 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 2008-11-14 | 121 | 121 | 121 | 121 | 1,000 | 121 |
| 2008-11-13 | 96 | 96 | 96 | 96 | 1,000 | 96 |
| 2008-11-12 | 102 | 102 | 102 | 102 | 1,000 | 102 |
| 2008-11-10 | 96 | 96 | 96 | 96 | 1,000 | 96 |
| 2008-11-05 | 98 | 98 | 95 | 95 | 2,000 | 95 |
| 2008-11-04 | 118 | 118 | 118 | 118 | 1,000 | 118 |
| 2008-10-24 | 118 | 118 | 118 | 118 | 1,000 | 118 |
| 2008-10-23 | 107 | 107 | 103 | 103 | 3,000 | 103 |
| 2008-10-17 | 96 | 96 | 96 | 96 | 1,000 | 96 |
| 2008-10-16 | 100 | 100 | 100 | 100 | 1,000 | 100 |
| 2008-10-15 | 100 | 106 | 100 | 101 | 3,000 | 101 |
| 2008-10-14 | 108 | 108 | 93 | 93 | 2,000 | 93 |
| 2008-10-10 | 115 | 115 | 115 | 115 | 1,000 | 115 |
| 2008-10-07 | 115 | 115 | 115 | 115 | 2,000 | 115 |
| 2008-10-06 | 111 | 111 | 110 | 110 | 2,000 | 110 |
| 2008-10-03 | 125 | 126 | 125 | 126 | 4,000 | 126 |
| 2008-10-02 | 126 | 126 | 126 | 126 | 1,000 | 126 |
| 2008-10-01 | 125 | 125 | 125 | 125 | 1,000 | 125 |
| 2008-09-30 | 130 | 130 | 126 | 126 | 3,000 | 126 |
| 2008-09-29 | 130 | 130 | 130 | 130 | 2,000 | 130 |
| 2008-09-25 | 131 | 131 | 131 | 131 | 1,000 | 131 |
| 2008-09-24 | 143 | 144 | 143 | 144 | 5,000 | 144 |
| 2008-09-22 | 143 | 143 | 143 | 143 | 2,000 | 143 |
| 2008-09-17 | 144 | 145 | 144 | 145 | 3,000 | 145 |
| 2008-09-12 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2008-09-11 | 143 | 143 | 140 | 140 | 5,000 | 140 |
| 2008-09-09 | 137 | 137 | 137 | 137 | 1,000 | 137 |
| 2008-09-08 | 137 | 137 | 135 | 135 | 2,000 | 135 |
| 2008-09-01 | 138 | 138 | 138 | 138 | 1,000 | 138 |
| 2008-08-25 | 138 | 138 | 138 | 138 | 1,000 | 138 |
| 2008-08-21 | 138 | 138 | 138 | 138 | 1,000 | 138 |
| 2008-08-20 | 137 | 137 | 137 | 137 | 1,000 | 137 |
| 2008-08-12 | 135 | 139 | 135 | 139 | 2,000 | 139 |
| 2008-08-11 | 130 | 130 | 130 | 130 | 2,000 | 130 |
| 2008-08-06 | 129 | 129 | 129 | 129 | 1,000 | 129 |
| 2008-08-05 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2008-08-04 | 132 | 132 | 132 | 132 | 1,000 | 132 |
| 2008-07-25 | 128 | 128 | 128 | 128 | 2,000 | 128 |
| 2008-07-24 | 125 | 127 | 125 | 127 | 3,000 | 127 |
| 2008-07-23 | 133 | 133 | 130 | 130 | 5,000 | 130 |
| 2008-07-16 | 132 | 132 | 130 | 130 | 2,000 | 130 |
| 2008-07-14 | 133 | 133 | 133 | 133 | 1,000 | 133 |
| 2008-07-10 | 130 | 130 | 130 | 130 | 2,000 | 130 |
| 2008-07-01 | 130 | 130 | 130 | 130 | 2,000 | 130 |
| 2008-06-30 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2008-06-25 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2008-06-20 | 133 | 133 | 133 | 133 | 4,000 | 133 |
| 2008-06-13 | 134 | 134 | 134 | 134 | 1,000 | 134 |
| 2008-06-11 | 134 | 135 | 130 | 135 | 5,000 | 135 |
| 2008-06-10 | 130 | 130 | 130 | 130 | 2,000 | 130 |
| 2008-06-09 | 127 | 127 | 127 | 127 | 1,000 | 127 |
| 2008-06-04 | 131 | 131 | 131 | 131 | 1,000 | 131 |
| 2008-06-03 | 135 | 135 | 135 | 135 | 2,000 | 135 |
| 2008-06-02 | 134 | 134 | 134 | 134 | 2,000 | 134 |
| 2008-05-27 | 137 | 137 | 137 | 137 | 1,000 | 137 |
| 2008-05-26 | 137 | 137 | 137 | 137 | 1,000 | 137 |
| 2008-05-23 | 127 | 135 | 127 | 135 | 2,000 | 135 |
| 2008-05-22 | 138 | 138 | 138 | 138 | 1,000 | 138 |
| 2008-05-21 | 137 | 137 | 137 | 137 | 1,000 | 137 |
| 2008-05-16 | 133 | 133 | 133 | 133 | 1,000 | 133 |
| 2008-05-13 | 133 | 134 | 133 | 134 | 2,000 | 134 |
| 2008-05-12 | 130 | 133 | 128 | 133 | 4,000 | 133 |
| 2008-05-01 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2008-04-30 | 130 | 130 | 130 | 130 | 2,000 | 130 |
| 2008-04-22 | 125 | 125 | 125 | 125 | 2,000 | 125 |
| 2008-04-11 | 121 | 121 | 121 | 121 | 2,000 | 121 |
| 2008-04-08 | 121 | 121 | 120 | 120 | 5,000 | 120 |
| 2008-04-03 | 121 | 131 | 121 | 131 | 2,000 | 131 |
| 2008-04-01 | 134 | 134 | 134 | 134 | 1,000 | 134 |
| 2008-03-25 | 136 | 136 | 136 | 136 | 1,000 | 136 |
| 2008-03-21 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2008-03-19 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2008-03-12 | 137 | 137 | 137 | 137 | 1,000 | 137 |
| 2008-03-11 | 135 | 135 | 135 | 135 | 2,000 | 135 |
| 2008-03-10 | 132 | 132 | 132 | 132 | 1,000 | 132 |
| 2008-03-04 | 125 | 125 | 125 | 125 | 2,000 | 125 |
| 2008-03-03 | 130 | 135 | 130 | 135 | 2,000 | 135 |
| 2008-02-20 | 139 | 139 | 139 | 139 | 2,000 | 139 |
| 2008-02-19 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2008-02-12 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2008-02-07 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2008-02-05 | 133 | 133 | 133 | 133 | 3,000 | 133 |
| 2008-02-04 | 131 | 131 | 131 | 131 | 1,000 | 131 |
| 2008-01-31 | 124 | 124 | 124 | 124 | 3,000 | 124 |
| 2008-01-25 | 122 | 122 | 122 | 122 | 2,000 | 122 |
| 2008-01-21 | 121 | 131 | 121 | 131 | 2,000 | 131 |
| 2008-01-16 | 121 | 121 | 121 | 121 | 2,000 | 121 |
| 2008-01-11 | 121 | 121 | 121 | 121 | 1,000 | 121 |
| 2008-01-10 | 135 | 135 | 135 | 135 | 3,000 | 135 |
| 2008-01-09 | 136 | 136 | 136 | 136 | 1,000 | 136 |
| 2008-01-07 | 126 | 126 | 126 | 126 | 1,000 | 126 |
分割・併合履歴 ： なし
