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