1771 日本乾溜工業(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	135	135	135	135	2,000	135
2010-12-27	135	135	135	135	1,000	135
2010-12-24	135	135	135	135	1,000	135
2010-12-21	135	135	135	135	1,000	135
2010-12-16	135	135	135	135	1,000	135
2010-12-14	135	135	135	135	1,000	135
2010-12-13	135	135	135	135	1,000	135
2010-12-10	130	130	130	130	2,000	130
2010-12-08	130	130	130	130	6,000	130
2010-12-03	129	130	129	130	2,000	130
2010-12-01	129	129	128	128	2,000	128
2010-11-29	125	125	125	125	2,000	125
2010-11-26	126	126	126	126	1,000	126
2010-11-25	130	130	130	130	1,000	130
2010-11-22	130	130	130	130	2,000	130
2010-11-19	130	130	130	130	2,000	130
2010-11-18	128	128	128	128	1,000	128
2010-11-16	126	126	126	126	1,000	126
2010-11-15	129	129	129	129	1,000	129
2010-11-11	129	129	125	125	2,000	125
2010-11-09	125	125	125	125	1,000	125
2010-11-04	130	130	130	130	1,000	130
2010-11-02	125	125	125	125	1,000	125
2010-11-01	134	134	134	134	2,000	134
2010-10-29	130	130	130	130	1,000	130
2010-10-28	125	125	125	125	1,000	125
2010-10-27	121	124	121	124	3,000	124
2010-10-26	120	126	120	126	6,000	126
2010-10-21	117	119	117	119	2,000	119
2010-10-20	120	120	116	116	3,000	116
2010-10-19	125	125	125	125	1,000	125
2010-10-13	129	129	129	129	1,000	129
2010-10-08	124	125	124	125	2,000	125
2010-10-07	124	124	124	124	1,000	124
2010-10-05	133	133	133	133	1,000	133
2010-10-04	134	134	134	134	1,000	134
2010-10-01	140	140	135	135	2,000	135
2010-09-30	140	140	140	140	1,000	140
2010-09-28	137	139	137	138	10,000	138
2010-09-27	147	148	147	148	15,000	148
2010-09-24	146	147	146	146	5,000	146
2010-09-22	148	148	147	147	3,000	147
2010-09-21	142	146	142	146	2,000	146
2010-09-17	148	148	142	142	9,000	142
2010-09-16	145	145	145	145	4,000	145
2010-09-15	146	146	145	145	9,000	145
2010-09-14	149	149	147	147	2,000	147
2010-09-13	149	149	149	149	1,000	149
2010-09-10	144	145	144	145	3,000	145
2010-09-09	142	142	142	142	6,000	142
2010-09-08	149	150	149	150	4,000	150
2010-09-07	144	144	144	144	1,000	144
2010-09-06	145	145	144	144	2,000	144
2010-09-03	145	148	143	143	4,000	143
2010-09-02	148	148	148	148	1,000	148
2010-09-01	150	150	150	150	3,000	150
2010-08-30	145	145	145	145	2,000	145
2010-08-27	140	140	140	140	1,000	140
2010-08-24	140	140	140	140	2,000	140
2010-08-23	140	140	140	140	2,000	140
2010-08-20	147	147	147	147	2,000	147
2010-08-18	147	147	147	147	1,000	147
2010-08-17	139	139	139	139	1,000	139
2010-08-12	145	145	138	138	2,000	138
2010-08-11	140	140	140	140	1,000	140
2010-08-10	140	140	140	140	1,000	140
2010-08-06	140	140	140	140	1,000	140
2010-08-04	138	138	138	138	1,000	138
2010-08-02	138	138	138	138	1,000	138
2010-07-30	140	140	140	140	1,000	140
2010-07-26	140	140	140	140	1,000	140
2010-07-21	143	143	143	143	2,000	143
2010-07-16	138	138	138	138	1,000	138
2010-07-15	138	138	138	138	4,000	138
2010-07-14	138	138	138	138	4,000	138
2010-07-13	138	138	138	138	2,000	138
2010-07-12	138	138	138	138	5,000	138
2010-07-09	138	138	138	138	1,000	138
2010-07-05	146	146	146	146	1,000	146
2010-07-02	140	140	140	140	1,000	140
2010-07-01	140	140	140	140	1,000	140
2010-06-28	149	149	140	140	2,000	140
2010-06-22	150	150	150	150	1,000	150
2010-06-18	144	144	144	144	1,000	144
2010-06-14	140	140	140	140	1,000	140
2010-06-10	140	140	140	140	1,000	140
2010-06-09	140	140	140	140	2,000	140
2010-06-07	135	135	135	135	1,000	135
2010-05-31	140	140	140	140	2,000	140
2010-05-28	140	144	140	140	4,000	140
2010-05-27	135	135	135	135	1,000	135
2010-05-25	131	131	131	131	1,000	131
2010-05-24	131	131	131	131	1,000	131
2010-05-21	139	139	131	131	3,000	131
2010-05-19	134	134	134	134	1,000	134
2010-05-17	137	138	134	134	5,000	134
2010-05-12	135	135	134	134	2,000	134
2010-05-10	145	145	145	145	3,000	145
2010-05-06	145	145	145	145	4,000	145
2010-04-30	155	160	150	160	25,000	160
2010-04-28	119	140	119	135	31,000	135
2010-04-27	119	119	119	119	4,000	119
2010-04-26	119	119	119	119	2,000	119
2010-04-22	119	119	119	119	1,000	119
2010-04-20	118	118	118	118	2,000	118
2010-04-19	118	118	118	118	1,000	118
2010-04-16	118	118	118	118	3,000	118
2010-04-13	118	118	118	118	4,000	118
2010-04-12	116	116	116	116	2,000	116
2010-04-09	116	116	116	116	3,000	116
2010-04-07	118	118	117	117	2,000	117
2010-04-06	118	118	118	118	1,000	118
2010-04-02	118	118	118	118	1,000	118
2010-04-01	117	117	116	116	2,000	116
2010-03-31	118	118	117	117	3,000	117
2010-03-30	118	118	118	118	1,000	118
2010-03-29	118	118	118	118	2,000	118
2010-03-25	118	118	118	118	3,000	118
2010-03-24	118	118	118	118	2,000	118
2010-03-17	110	110	110	110	8,000	110
2010-03-16	119	119	119	119	2,000	119
2010-03-10	116	116	115	116	4,000	116
2010-03-05	118	118	116	116	2,000	116
2010-03-02	119	119	119	119	3,000	119
2010-03-01	120	120	120	120	2,000	120
2010-02-23	116	116	116	116	2,000	116
2010-02-22	119	119	119	119	2,000	119
2010-02-10	119	119	119	119	2,000	119
2010-02-01	119	119	119	119	2,000	119
2010-01-26	115	115	115	115	2,000	115
2010-01-22	118	118	118	118	1,000	118
2010-01-21	118	118	118	118	2,000	118
2010-01-14	118	118	115	115	6,000	115
2010-01-12	124	124	122	122	2,000	122
2010-01-04	122	122	122	122	3,000	122

分割・併合履歴：なし