1771 日本乾溜工業(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 175 | 175 | 168 | 168 | 10,000 | 168 |
| 2012-12-25 | 170 | 175 | 170 | 175 | 7,000 | 175 |
| 2012-12-21 | 170 | 175 | 170 | 175 | 5,000 | 175 |
| 2012-12-20 | 169 | 170 | 169 | 170 | 2,000 | 170 |
| 2012-12-19 | 167 | 168 | 166 | 166 | 3,000 | 166 |
| 2012-12-18 | 167 | 167 | 167 | 167 | 2,000 | 167 |
| 2012-12-17 | 164 | 164 | 164 | 164 | 1,000 | 164 |
| 2012-12-14 | 165 | 165 | 165 | 165 | 2,000 | 165 |
| 2012-12-13 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2012-12-12 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2012-12-11 | 164 | 165 | 164 | 165 | 2,000 | 165 |
| 2012-12-10 | 162 | 162 | 162 | 162 | 1,000 | 162 |
| 2012-12-07 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 2012-12-04 | 163 | 163 | 163 | 163 | 1,000 | 163 |
| 2012-12-03 | 158 | 158 | 158 | 158 | 1,000 | 158 |
| 2012-11-30 | 163 | 163 | 163 | 163 | 1,000 | 163 |
| 2012-11-21 | 162 | 163 | 162 | 163 | 2,000 | 163 |
| 2012-11-20 | 162 | 162 | 162 | 162 | 1,000 | 162 |
| 2012-11-16 | 160 | 160 | 158 | 159 | 7,000 | 159 |
| 2012-11-15 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2012-11-12 | 162 | 165 | 160 | 165 | 6,000 | 165 |
| 2012-11-09 | 162 | 162 | 162 | 162 | 1,000 | 162 |
| 2012-11-06 | 162 | 162 | 162 | 162 | 1,000 | 162 |
| 2012-11-02 | 162 | 162 | 162 | 162 | 1,000 | 162 |
| 2012-11-01 | 170 | 170 | 165 | 165 | 4,000 | 165 |
| 2012-10-31 | 170 | 170 | 165 | 170 | 5,000 | 170 |
| 2012-10-30 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2012-10-26 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2012-10-23 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2012-10-19 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2012-10-16 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2012-10-10 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2012-10-05 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2012-10-01 | 171 | 171 | 170 | 170 | 4,000 | 170 |
| 2012-09-28 | 166 | 166 | 166 | 166 | 1,000 | 166 |
| 2012-09-27 | 166 | 166 | 166 | 166 | 1,000 | 166 |
| 2012-09-26 | 169 | 170 | 167 | 168 | 7,000 | 168 |
| 2012-09-25 | 180 | 182 | 180 | 180 | 8,000 | 180 |
| 2012-09-24 | 179 | 180 | 179 | 180 | 3,000 | 180 |
| 2012-09-21 | 179 | 179 | 173 | 179 | 4,000 | 179 |
| 2012-09-20 | 177 | 179 | 177 | 179 | 2,000 | 179 |
| 2012-09-14 | 182 | 182 | 175 | 175 | 6,000 | 175 |
| 2012-09-13 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 2012-09-12 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2012-09-11 | 180 | 180 | 178 | 178 | 3,000 | 178 |
| 2012-09-10 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2012-09-07 | 178 | 178 | 178 | 178 | 1,000 | 178 |
| 2012-09-05 | 179 | 180 | 179 | 180 | 5,000 | 180 |
| 2012-09-03 | 178 | 178 | 178 | 178 | 2,000 | 178 |
| 2012-08-31 | 173 | 174 | 169 | 174 | 6,000 | 174 |
| 2012-08-30 | 167 | 168 | 167 | 168 | 2,000 | 168 |
| 2012-08-29 | 162 | 166 | 162 | 166 | 4,000 | 166 |
| 2012-08-28 | 164 | 165 | 162 | 162 | 4,000 | 162 |
| 2012-08-24 | 163 | 167 | 163 | 167 | 2,000 | 167 |
| 2012-08-21 | 164 | 164 | 162 | 162 | 4,000 | 162 |
| 2012-08-20 | 164 | 164 | 164 | 164 | 1,000 | 164 |
| 2012-08-16 | 164 | 164 | 164 | 164 | 1,000 | 164 |
| 2012-08-13 | 164 | 164 | 164 | 164 | 1,000 | 164 |
| 2012-08-10 | 165 | 165 | 164 | 164 | 2,000 | 164 |
| 2012-08-09 | 160 | 164 | 160 | 164 | 3,000 | 164 |
| 2012-08-08 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 2012-08-03 | 164 | 164 | 164 | 164 | 1,000 | 164 |
| 2012-08-01 | 166 | 166 | 166 | 166 | 2,000 | 166 |
| 2012-07-26 | 163 | 163 | 163 | 163 | 1,000 | 163 |
| 2012-07-24 | 158 | 158 | 158 | 158 | 1,000 | 158 |
| 2012-07-23 | 159 | 159 | 159 | 159 | 1,000 | 159 |
| 2012-07-20 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2012-07-19 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2012-07-18 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2012-07-17 | 164 | 164 | 160 | 160 | 2,000 | 160 |
| 2012-07-12 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 2012-07-11 | 164 | 164 | 160 | 160 | 5,000 | 160 |
| 2012-07-10 | 162 | 162 | 162 | 162 | 1,000 | 162 |
| 2012-07-04 | 160 | 160 | 160 | 160 | 3,000 | 160 |
| 2012-07-03 | 163 | 163 | 163 | 163 | 2,000 | 163 |
| 2012-07-02 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2012-06-28 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 2012-06-21 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 2012-06-12 | 157 | 157 | 157 | 157 | 1,000 | 157 |
| 2012-06-08 | 152 | 152 | 152 | 152 | 3,000 | 152 |
| 2012-06-07 | 156 | 156 | 156 | 156 | 1,000 | 156 |
| 2012-06-01 | 165 | 165 | 165 | 165 | 2,000 | 165 |
| 2012-05-31 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 2012-05-28 | 152 | 152 | 152 | 152 | 1,000 | 152 |
| 2012-05-23 | 152 | 152 | 152 | 152 | 3,000 | 152 |
| 2012-05-18 | 152 | 152 | 152 | 152 | 1,000 | 152 |
| 2012-05-17 | 156 | 156 | 152 | 152 | 4,000 | 152 |
| 2012-05-16 | 152 | 152 | 151 | 151 | 6,000 | 151 |
| 2012-05-10 | 154 | 154 | 152 | 152 | 3,000 | 152 |
| 2012-05-09 | 154 | 154 | 154 | 154 | 1,000 | 154 |
| 2012-05-08 | 152 | 152 | 152 | 152 | 2,000 | 152 |
| 2012-05-07 | 152 | 152 | 152 | 152 | 1,000 | 152 |
| 2012-05-02 | 158 | 158 | 158 | 158 | 1,000 | 158 |
| 2012-05-01 | 158 | 158 | 158 | 158 | 1,000 | 158 |
| 2012-04-27 | 158 | 158 | 158 | 158 | 2,000 | 158 |
| 2012-04-23 | 155 | 158 | 155 | 158 | 3,000 | 158 |
| 2012-04-18 | 150 | 150 | 150 | 150 | 1,000 | 150 |
| 2012-04-17 | 151 | 151 | 150 | 150 | 2,000 | 150 |
| 2012-04-12 | 151 | 151 | 150 | 150 | 8,000 | 150 |
| 2012-04-11 | 152 | 152 | 152 | 152 | 3,000 | 152 |
| 2012-04-10 | 153 | 153 | 152 | 152 | 4,000 | 152 |
| 2012-04-09 | 153 | 153 | 153 | 153 | 5,000 | 153 |
| 2012-04-06 | 153 | 153 | 153 | 153 | 6,000 | 153 |
| 2012-04-05 | 153 | 153 | 153 | 153 | 3,000 | 153 |
| 2012-04-04 | 159 | 159 | 155 | 155 | 5,000 | 155 |
| 2012-04-03 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2012-04-02 | 160 | 160 | 160 | 160 | 3,000 | 160 |
| 2012-03-30 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2012-03-21 | 165 | 165 | 165 | 165 | 2,000 | 165 |
| 2012-03-19 | 165 | 165 | 165 | 165 | 2,000 | 165 |
| 2012-03-16 | 161 | 161 | 161 | 161 | 1,000 | 161 |
| 2012-03-14 | 162 | 162 | 162 | 162 | 1,000 | 162 |
| 2012-03-13 | 161 | 161 | 161 | 161 | 1,000 | 161 |
| 2012-03-12 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2012-03-09 | 159 | 159 | 159 | 159 | 1,000 | 159 |
| 2012-03-02 | 161 | 161 | 161 | 161 | 5,000 | 161 |
| 2012-03-01 | 168 | 168 | 168 | 168 | 3,000 | 168 |
| 2012-02-29 | 163 | 163 | 163 | 163 | 2,000 | 163 |
| 2012-02-27 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2012-02-21 | 163 | 163 | 163 | 163 | 2,000 | 163 |
| 2012-02-17 | 163 | 163 | 163 | 163 | 2,000 | 163 |
| 2012-02-14 | 161 | 161 | 161 | 161 | 2,000 | 161 |
| 2012-02-13 | 163 | 163 | 163 | 163 | 1,000 | 163 |
| 2012-02-08 | 165 | 165 | 160 | 160 | 6,000 | 160 |
| 2012-02-01 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2012-01-30 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2012-01-25 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2012-01-24 | 165 | 165 | 165 | 165 | 4,000 | 165 |
| 2012-01-18 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2012-01-16 | 163 | 163 | 163 | 163 | 2,000 | 163 |
| 2012-01-11 | 166 | 166 | 166 | 166 | 1,000 | 166 |
| 2012-01-10 | 176 | 176 | 161 | 161 | 2,000 | 161 |
| 2012-01-06 | 176 | 176 | 176 | 176 | 1,000 | 176 |
| 2012-01-05 | 170 | 170 | 170 | 170 | 4,000 | 170 |
分割・併合履歴 ： なし
