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