1771 日本乾溜工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-28 | 118 | 118 | 118 | 118 | 1,000 | 118 |
| 2009-12-22 | 118 | 118 | 117 | 117 | 2,000 | 117 |
| 2009-12-16 | 118 | 118 | 118 | 118 | 1,000 | 118 |
| 2009-12-15 | 118 | 118 | 118 | 118 | 1,000 | 118 |
| 2009-12-14 | 118 | 118 | 118 | 118 | 1,000 | 118 |
| 2009-12-11 | 118 | 118 | 118 | 118 | 1,000 | 118 |
| 2009-11-30 | 118 | 118 | 115 | 115 | 3,000 | 115 |
| 2009-11-25 | 119 | 119 | 119 | 119 | 2,000 | 119 |
| 2009-11-19 | 111 | 111 | 111 | 111 | 2,000 | 111 |
| 2009-11-17 | 113 | 113 | 113 | 113 | 1,000 | 113 |
| 2009-11-12 | 120 | 120 | 116 | 116 | 3,000 | 116 |
| 2009-11-09 | 110 | 110 | 110 | 110 | 1,000 | 110 |
| 2009-11-04 | 116 | 116 | 110 | 115 | 5,000 | 115 |
| 2009-10-30 | 115 | 115 | 115 | 115 | 1,000 | 115 |
| 2009-10-29 | 115 | 115 | 115 | 115 | 1,000 | 115 |
| 2009-10-26 | 120 | 120 | 115 | 115 | 2,000 | 115 |
| 2009-10-22 | 111 | 111 | 111 | 111 | 2,000 | 111 |
| 2009-10-20 | 123 | 123 | 123 | 123 | 1,000 | 123 |
| 2009-10-14 | 115 | 115 | 115 | 115 | 1,000 | 115 |
| 2009-10-09 | 111 | 111 | 111 | 111 | 1,000 | 111 |
| 2009-10-07 | 111 | 111 | 111 | 111 | 1,000 | 111 |
| 2009-10-06 | 111 | 111 | 111 | 111 | 1,000 | 111 |
| 2009-10-05 | 111 | 111 | 111 | 111 | 1,000 | 111 |
| 2009-10-02 | 115 | 115 | 115 | 115 | 2,000 | 115 |
| 2009-10-01 | 136 | 136 | 136 | 136 | 1,000 | 136 |
| 2009-09-30 | 133 | 136 | 133 | 136 | 2,000 | 136 |
| 2009-09-29 | 133 | 133 | 133 | 133 | 3,000 | 133 |
| 2009-09-25 | 128 | 129 | 128 | 129 | 3,000 | 129 |
| 2009-09-24 | 156 | 159 | 156 | 159 | 11,000 | 159 |
| 2009-09-18 | 156 | 156 | 156 | 156 | 1,000 | 156 |
| 2009-09-17 | 154 | 154 | 154 | 154 | 3,000 | 154 |
| 2009-09-15 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2009-09-14 | 152 | 155 | 152 | 155 | 2,000 | 155 |
| 2009-09-11 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2009-09-10 | 155 | 155 | 151 | 151 | 6,000 | 151 |
| 2009-09-09 | 151 | 160 | 151 | 160 | 2,000 | 160 |
| 2009-09-08 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2009-09-07 | 151 | 151 | 151 | 151 | 1,000 | 151 |
| 2009-09-04 | 151 | 151 | 151 | 151 | 1,000 | 151 |
| 2009-09-03 | 154 | 154 | 154 | 154 | 1,000 | 154 |
| 2009-09-02 | 154 | 154 | 154 | 154 | 1,000 | 154 |
| 2009-09-01 | 156 | 156 | 156 | 156 | 1,000 | 156 |
| 2009-08-31 | 159 | 159 | 159 | 159 | 1,000 | 159 |
| 2009-08-27 | 160 | 160 | 158 | 158 | 4,000 | 158 |
| 2009-08-26 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 2009-08-24 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2009-08-20 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 2009-08-19 | 150 | 160 | 150 | 160 | 3,000 | 160 |
| 2009-08-18 | 149 | 149 | 148 | 148 | 2,000 | 148 |
| 2009-08-17 | 144 | 148 | 144 | 148 | 2,000 | 148 |
| 2009-08-14 | 142 | 147 | 142 | 147 | 3,000 | 147 |
| 2009-08-13 | 142 | 142 | 142 | 142 | 1,000 | 142 |
| 2009-08-12 | 140 | 142 | 140 | 142 | 4,000 | 142 |
| 2009-08-11 | 145 | 150 | 140 | 150 | 6,000 | 150 |
| 2009-08-10 | 137 | 177 | 137 | 175 | 4,000 | 175 |
| 2009-08-07 | 138 | 138 | 137 | 137 | 2,000 | 137 |
| 2009-08-06 | 138 | 138 | 138 | 138 | 1,000 | 138 |
| 2009-08-05 | 135 | 144 | 135 | 144 | 2,000 | 144 |
| 2009-08-04 | 142 | 142 | 132 | 142 | 4,000 | 142 |
| 2009-08-03 | 140 | 140 | 140 | 140 | 2,000 | 140 |
| 2009-07-31 | 135 | 139 | 135 | 139 | 2,000 | 139 |
| 2009-07-29 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2009-07-28 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2009-07-27 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2009-07-23 | 131 | 131 | 131 | 131 | 1,000 | 131 |
| 2009-07-22 | 131 | 131 | 131 | 131 | 1,000 | 131 |
| 2009-07-21 | 131 | 131 | 131 | 131 | 1,000 | 131 |
| 2009-07-17 | 131 | 131 | 131 | 131 | 2,000 | 131 |
| 2009-07-13 | 127 | 127 | 127 | 127 | 1,000 | 127 |
| 2009-07-10 | 127 | 127 | 127 | 127 | 1,000 | 127 |
| 2009-07-01 | 122 | 122 | 122 | 122 | 1,000 | 122 |
| 2009-06-24 | 118 | 118 | 118 | 118 | 1,000 | 118 |
| 2009-06-22 | 110 | 110 | 110 | 110 | 1,000 | 110 |
| 2009-06-18 | 108 | 109 | 108 | 109 | 4,000 | 109 |
| 2009-06-17 | 110 | 110 | 110 | 110 | 1,000 | 110 |
| 2009-06-16 | 103 | 103 | 100 | 100 | 10,000 | 100 |
| 2009-06-15 | 103 | 103 | 103 | 103 | 1,000 | 103 |
| 2009-06-11 | 105 | 105 | 105 | 105 | 2,000 | 105 |
| 2009-06-10 | 103 | 105 | 103 | 105 | 2,000 | 105 |
| 2009-06-09 | 103 | 103 | 103 | 103 | 2,000 | 103 |
| 2009-06-08 | 105 | 105 | 103 | 103 | 2,000 | 103 |
| 2009-05-29 | 109 | 109 | 109 | 109 | 1,000 | 109 |
| 2009-05-28 | 109 | 109 | 109 | 109 | 1,000 | 109 |
| 2009-05-26 | 101 | 101 | 100 | 100 | 3,000 | 100 |
| 2009-05-20 | 100 | 100 | 100 | 100 | 3,000 | 100 |
| 2009-05-13 | 100 | 100 | 100 | 100 | 1,000 | 100 |
| 2009-05-12 | 100 | 100 | 100 | 100 | 2,000 | 100 |
| 2009-05-08 | 99 | 99 | 99 | 99 | 1,000 | 99 |
| 2009-05-07 | 100 | 100 | 91 | 96 | 4,000 | 96 |
| 2009-05-01 | 110 | 110 | 110 | 110 | 2,000 | 110 |
| 2009-04-30 | 102 | 102 | 100 | 100 | 3,000 | 100 |
| 2009-04-28 | 101 | 101 | 100 | 100 | 2,000 | 100 |
| 2009-04-21 | 99 | 99 | 99 | 99 | 2,000 | 99 |
| 2009-04-20 | 100 | 100 | 100 | 100 | 3,000 | 100 |
| 2009-04-17 | 100 | 100 | 100 | 100 | 1,000 | 100 |
| 2009-04-10 | 100 | 100 | 100 | 100 | 1,000 | 100 |
| 2009-04-06 | 105 | 105 | 100 | 100 | 3,000 | 100 |
| 2009-04-01 | 109 | 109 | 105 | 105 | 2,000 | 105 |
| 2009-03-30 | 100 | 100 | 100 | 100 | 1,000 | 100 |
| 2009-03-23 | 100 | 100 | 100 | 100 | 4,000 | 100 |
| 2009-03-16 | 117 | 117 | 100 | 100 | 3,000 | 100 |
| 2009-03-12 | 117 | 117 | 117 | 117 | 1,000 | 117 |
| 2009-03-10 | 100 | 100 | 100 | 100 | 2,000 | 100 |
| 2009-02-27 | 100 | 100 | 100 | 100 | 1,000 | 100 |
| 2009-02-25 | 101 | 101 | 101 | 101 | 1,000 | 101 |
| 2009-02-23 | 105 | 105 | 105 | 105 | 1,000 | 105 |
| 2009-02-20 | 111 | 111 | 109 | 109 | 3,000 | 109 |
| 2009-02-19 | 110 | 110 | 110 | 110 | 1,000 | 110 |
| 2009-02-10 | 112 | 112 | 112 | 112 | 1,000 | 112 |
| 2009-02-06 | 112 | 112 | 112 | 112 | 1,000 | 112 |
| 2009-01-30 | 116 | 116 | 116 | 116 | 1,000 | 116 |
| 2009-01-20 | 118 | 118 | 118 | 118 | 2,000 | 118 |
| 2009-01-13 | 118 | 118 | 118 | 118 | 2,000 | 118 |
分割・併合履歴 ： なし
