1771 日本乾溜工業(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2011-12-27 | 159 | 159 | 159 | 159 | 1,000 | 159 |
| 2011-12-20 | 166 | 166 | 166 | 166 | 1,000 | 166 |
| 2011-12-15 | 166 | 166 | 166 | 166 | 1,000 | 166 |
| 2011-12-14 | 161 | 161 | 160 | 160 | 3,000 | 160 |
| 2011-12-12 | 166 | 166 | 166 | 166 | 2,000 | 166 |
| 2011-12-01 | 166 | 166 | 166 | 166 | 2,000 | 166 |
| 2011-11-29 | 170 | 170 | 161 | 161 | 3,000 | 161 |
| 2011-11-10 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2011-11-09 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2011-11-07 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2011-11-01 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2011-10-31 | 169 | 169 | 169 | 169 | 1,000 | 169 |
| 2011-10-28 | 169 | 169 | 169 | 169 | 2,000 | 169 |
| 2011-10-27 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2011-10-20 | 169 | 169 | 169 | 169 | 1,000 | 169 |
| 2011-10-12 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2011-10-11 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2011-10-04 | 166 | 166 | 166 | 166 | 1,000 | 166 |
| 2011-10-03 | 166 | 166 | 166 | 166 | 1,000 | 166 |
| 2011-09-30 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2011-09-29 | 161 | 161 | 161 | 161 | 2,000 | 161 |
| 2011-09-28 | 166 | 166 | 166 | 166 | 1,000 | 166 |
| 2011-09-27 | 176 | 180 | 175 | 180 | 8,000 | 180 |
| 2011-09-26 | 180 | 180 | 176 | 176 | 6,000 | 176 |
| 2011-09-22 | 170 | 170 | 168 | 170 | 6,000 | 170 |
| 2011-09-21 | 170 | 170 | 170 | 170 | 4,000 | 170 |
| 2011-09-20 | 166 | 168 | 166 | 168 | 2,000 | 168 |
| 2011-09-16 | 167 | 167 | 165 | 165 | 4,000 | 165 |
| 2011-09-14 | 168 | 168 | 168 | 168 | 1,000 | 168 |
| 2011-09-13 | 170 | 170 | 168 | 168 | 2,000 | 168 |
| 2011-09-12 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2011-09-09 | 169 | 170 | 168 | 170 | 4,000 | 170 |
| 2011-09-08 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2011-09-07 | 170 | 173 | 170 | 170 | 6,000 | 170 |
| 2011-09-05 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2011-09-01 | 170 | 170 | 170 | 170 | 2,000 | 170 |
| 2011-08-31 | 165 | 165 | 165 | 165 | 2,000 | 165 |
| 2011-08-23 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 2011-08-22 | 168 | 168 | 168 | 168 | 2,000 | 168 |
| 2011-08-19 | 168 | 168 | 168 | 168 | 1,000 | 168 |
| 2011-08-18 | 170 | 173 | 167 | 168 | 6,000 | 168 |
| 2011-08-12 | 160 | 175 | 160 | 175 | 3,000 | 175 |
| 2011-08-10 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2011-08-09 | 165 | 175 | 160 | 175 | 4,000 | 175 |
| 2011-08-02 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 2011-08-01 | 175 | 175 | 175 | 175 | 4,000 | 175 |
| 2011-07-29 | 178 | 178 | 172 | 172 | 5,000 | 172 |
| 2011-07-28 | 178 | 178 | 178 | 178 | 1,000 | 178 |
| 2011-07-27 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 2011-07-26 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 2011-07-25 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2011-07-22 | 182 | 182 | 182 | 182 | 1,000 | 182 |
| 2011-07-21 | 176 | 176 | 176 | 176 | 2,000 | 176 |
| 2011-07-19 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2011-07-13 | 167 | 167 | 167 | 167 | 1,000 | 167 |
| 2011-07-11 | 167 | 170 | 167 | 167 | 6,000 | 167 |
| 2011-07-06 | 170 | 170 | 167 | 167 | 3,000 | 167 |
| 2011-06-29 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2011-06-22 | 173 | 175 | 171 | 171 | 6,000 | 171 |
| 2011-06-21 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2011-06-20 | 174 | 174 | 174 | 174 | 2,000 | 174 |
| 2011-06-17 | 174 | 174 | 174 | 174 | 4,000 | 174 |
| 2011-06-15 | 177 | 177 | 175 | 175 | 2,000 | 175 |
| 2011-06-14 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2011-06-13 | 167 | 169 | 167 | 169 | 3,000 | 169 |
| 2011-06-09 | 151 | 151 | 151 | 151 | 1,000 | 151 |
| 2011-06-08 | 152 | 152 | 152 | 152 | 1,000 | 152 |
| 2011-06-07 | 155 | 155 | 155 | 155 | 1,000 | 155 |
| 2011-05-31 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 2011-05-23 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2011-05-18 | 155 | 155 | 155 | 155 | 2,000 | 155 |
| 2011-05-17 | 153 | 153 | 153 | 153 | 1,000 | 153 |
| 2011-05-16 | 156 | 160 | 156 | 160 | 2,000 | 160 |
| 2011-05-13 | 159 | 159 | 156 | 156 | 3,000 | 156 |
| 2011-05-11 | 159 | 159 | 159 | 159 | 1,000 | 159 |
| 2011-05-10 | 154 | 154 | 154 | 154 | 1,000 | 154 |
| 2011-05-06 | 153 | 153 | 153 | 153 | 1,000 | 153 |
| 2011-04-28 | 156 | 158 | 156 | 156 | 3,000 | 156 |
| 2011-04-27 | 157 | 157 | 152 | 156 | 3,000 | 156 |
| 2011-04-26 | 166 | 166 | 158 | 158 | 10,000 | 158 |
| 2011-04-21 | 152 | 152 | 152 | 152 | 1,000 | 152 |
| 2011-04-20 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2011-04-11 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2011-04-06 | 151 | 151 | 150 | 150 | 4,000 | 150 |
| 2011-04-04 | 158 | 158 | 158 | 158 | 1,000 | 158 |
| 2011-04-01 | 164 | 164 | 164 | 164 | 1,000 | 164 |
| 2011-03-29 | 164 | 164 | 164 | 164 | 1,000 | 164 |
| 2011-03-25 | 165 | 165 | 161 | 161 | 2,000 | 161 |
| 2011-03-24 | 160 | 160 | 160 | 160 | 5,000 | 160 |
| 2011-03-23 | 145 | 145 | 145 | 145 | 2,000 | 145 |
| 2011-03-22 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2011-03-18 | 130 | 130 | 130 | 130 | 3,000 | 130 |
| 2011-03-17 | 130 | 130 | 130 | 130 | 1,000 | 130 |
| 2011-03-16 | 111 | 117 | 105 | 117 | 5,000 | 117 |
| 2011-03-15 | 121 | 121 | 121 | 121 | 2,000 | 121 |
| 2011-03-14 | 135 | 135 | 135 | 135 | 3,000 | 135 |
| 2011-03-10 | 147 | 147 | 147 | 147 | 1,000 | 147 |
| 2011-03-09 | 147 | 147 | 147 | 147 | 1,000 | 147 |
| 2011-03-07 | 142 | 142 | 142 | 142 | 1,000 | 142 |
| 2011-03-04 | 150 | 150 | 150 | 150 | 4,000 | 150 |
| 2011-02-28 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2011-02-25 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2011-02-23 | 147 | 147 | 147 | 147 | 1,000 | 147 |
| 2011-02-21 | 148 | 148 | 148 | 148 | 1,000 | 148 |
| 2011-02-16 | 148 | 148 | 148 | 148 | 2,000 | 148 |
| 2011-02-15 | 148 | 148 | 148 | 148 | 1,000 | 148 |
| 2011-02-10 | 147 | 148 | 147 | 148 | 5,000 | 148 |
| 2011-02-07 | 147 | 147 | 147 | 147 | 1,000 | 147 |
| 2011-02-04 | 147 | 147 | 147 | 147 | 2,000 | 147 |
| 2011-01-31 | 148 | 148 | 148 | 148 | 4,000 | 148 |
| 2011-01-28 | 146 | 148 | 146 | 148 | 3,000 | 148 |
| 2011-01-20 | 147 | 147 | 147 | 147 | 4,000 | 147 |
| 2011-01-11 | 147 | 147 | 147 | 147 | 1,000 | 147 |
| 2011-01-06 | 145 | 147 | 145 | 147 | 2,000 | 147 |
| 2011-01-05 | 145 | 145 | 145 | 145 | 3,000 | 145 |
| 2011-01-04 | 140 | 140 | 140 | 140 | 1,000 | 140 |
分割・併合履歴 ： なし
