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
2012-12-2817517516816810,000168
2012-12-251701751701757,000175
2012-12-211701751701755,000175
2012-12-201691701691702,000170
2012-12-191671681661663,000166
2012-12-181671671671672,000167
2012-12-171641641641641,000164
2012-12-141651651651652,000165
2012-12-131651651651651,000165
2012-12-121651651651651,000165
2012-12-111641651641652,000165
2012-12-101621621621621,000162
2012-12-071601601601602,000160
2012-12-041631631631631,000163
2012-12-031581581581581,000158
2012-11-301631631631631,000163
2012-11-211621631621632,000163
2012-11-201621621621621,000162
2012-11-161601601581597,000159
2012-11-151651651651651,000165
2012-11-121621651601656,000165
2012-11-091621621621621,000162
2012-11-061621621621621,000162
2012-11-021621621621621,000162
2012-11-011701701651654,000165
2012-10-311701701651705,000170
2012-10-301601601601601,000160
2012-10-261651651651651,000165
2012-10-231701701701701,000170
2012-10-191651651651651,000165
2012-10-161701701701701,000170
2012-10-101701701701701,000170
2012-10-051701701701701,000170
2012-10-011711711701704,000170
2012-09-281661661661661,000166
2012-09-271661661661661,000166
2012-09-261691701671687,000168
2012-09-251801821801808,000180
2012-09-241791801791803,000180
2012-09-211791791731794,000179
2012-09-201771791771792,000179
2012-09-141821821751756,000175
2012-09-131801801801803,000180
2012-09-121801801801802,000180
2012-09-111801801781783,000178
2012-09-101801801801801,000180
2012-09-071781781781781,000178
2012-09-051791801791805,000180
2012-09-031781781781782,000178
2012-08-311731741691746,000174
2012-08-301671681671682,000168
2012-08-291621661621664,000166
2012-08-281641651621624,000162
2012-08-241631671631672,000167
2012-08-211641641621624,000162
2012-08-201641641641641,000164
2012-08-161641641641641,000164
2012-08-131641641641641,000164
2012-08-101651651641642,000164
2012-08-091601641601643,000164
2012-08-081601601601602,000160
2012-08-031641641641641,000164
2012-08-011661661661662,000166
2012-07-261631631631631,000163
2012-07-241581581581581,000158
2012-07-231591591591591,000159
2012-07-201601601601601,000160
2012-07-191601601601601,000160
2012-07-181601601601601,000160
2012-07-171641641601602,000160
2012-07-121601601601602,000160
2012-07-111641641601605,000160
2012-07-101621621621621,000162
2012-07-041601601601603,000160
2012-07-031631631631632,000163
2012-07-021651651651651,000165
2012-06-281601601601602,000160
2012-06-211601601601602,000160
2012-06-121571571571571,000157
2012-06-081521521521523,000152
2012-06-071561561561561,000156
2012-06-011651651651652,000165
2012-05-311601601601602,000160
2012-05-281521521521521,000152
2012-05-231521521521523,000152
2012-05-181521521521521,000152
2012-05-171561561521524,000152
2012-05-161521521511516,000151
2012-05-101541541521523,000152
2012-05-091541541541541,000154
2012-05-081521521521522,000152
2012-05-071521521521521,000152
2012-05-021581581581581,000158
2012-05-011581581581581,000158
2012-04-271581581581582,000158
2012-04-231551581551583,000158
2012-04-181501501501501,000150
2012-04-171511511501502,000150
2012-04-121511511501508,000150
2012-04-111521521521523,000152
2012-04-101531531521524,000152
2012-04-091531531531535,000153
2012-04-061531531531536,000153
2012-04-051531531531533,000153
2012-04-041591591551555,000155
2012-04-031601601601601,000160
2012-04-021601601601603,000160
2012-03-301651651651651,000165
2012-03-211651651651652,000165
2012-03-191651651651652,000165
2012-03-161611611611611,000161
2012-03-141621621621621,000162
2012-03-131611611611611,000161
2012-03-121601601601601,000160
2012-03-091591591591591,000159
2012-03-021611611611615,000161
2012-03-011681681681683,000168
2012-02-291631631631632,000163
2012-02-271601601601601,000160
2012-02-211631631631632,000163
2012-02-171631631631632,000163
2012-02-141611611611612,000161
2012-02-131631631631631,000163
2012-02-081651651601606,000160
2012-02-011651651651651,000165
2012-01-301701701701701,000170
2012-01-251701701701701,000170
2012-01-241651651651654,000165
2012-01-181601601601601,000160
2012-01-161631631631632,000163
2012-01-111661661661661,000166
2012-01-101761761611612,000161
2012-01-061761761761761,000176
2012-01-051701701701704,000170

分割・併合履歴 : なし