1771 日本乾溜工業(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 270 | 270 | 265 | 265 | 2,000 | 265 |
| 2013-12-27 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2013-12-26 | 259 | 271 | 259 | 270 | 9,000 | 270 |
| 2013-12-25 | 253 | 253 | 250 | 251 | 8,000 | 251 |
| 2013-12-24 | 253 | 254 | 253 | 254 | 5,000 | 254 |
| 2013-12-20 | 253 | 253 | 253 | 253 | 1,000 | 253 |
| 2013-12-18 | 252 | 252 | 252 | 252 | 2,000 | 252 |
| 2013-12-17 | 252 | 252 | 252 | 252 | 3,000 | 252 |
| 2013-12-16 | 261 | 261 | 252 | 252 | 4,000 | 252 |
| 2013-12-13 | 260 | 260 | 260 | 260 | 1,000 | 260 |
| 2013-12-12 | 262 | 262 | 261 | 261 | 6,000 | 261 |
| 2013-12-11 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2013-12-10 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2013-12-09 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2013-12-05 | 260 | 266 | 260 | 266 | 3,000 | 266 |
| 2013-12-03 | 268 | 268 | 268 | 268 | 1,000 | 268 |
| 2013-12-02 | 265 | 265 | 260 | 265 | 8,000 | 265 |
| 2013-11-29 | 261 | 263 | 261 | 263 | 3,000 | 263 |
| 2013-11-28 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2013-11-27 | 262 | 262 | 262 | 262 | 4,000 | 262 |
| 2013-11-25 | 264 | 264 | 262 | 262 | 3,000 | 262 |
| 2013-11-22 | 263 | 263 | 263 | 263 | 5,000 | 263 |
| 2013-11-21 | 263 | 266 | 263 | 266 | 2,000 | 266 |
| 2013-11-20 | 266 | 266 | 262 | 266 | 4,000 | 266 |
| 2013-11-18 | 270 | 270 | 270 | 270 | 5,000 | 270 |
| 2013-11-15 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2013-11-14 | 265 | 270 | 265 | 270 | 6,000 | 270 |
| 2013-11-13 | 272 | 272 | 272 | 272 | 1,000 | 272 |
| 2013-11-12 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2013-11-08 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2013-11-07 | 276 | 276 | 275 | 275 | 2,000 | 275 |
| 2013-11-06 | 283 | 283 | 279 | 279 | 6,000 | 279 |
| 2013-11-05 | 283 | 283 | 283 | 283 | 3,000 | 283 |
| 2013-11-01 | 276 | 276 | 275 | 275 | 7,000 | 275 |
| 2013-10-31 | 282 | 283 | 277 | 277 | 7,000 | 277 |
| 2013-10-30 | 278 | 282 | 278 | 282 | 12,000 | 282 |
| 2013-10-28 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2013-10-24 | 271 | 271 | 271 | 271 | 2,000 | 271 |
| 2013-10-23 | 273 | 275 | 273 | 275 | 2,000 | 275 |
| 2013-10-22 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2013-10-18 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 2013-10-17 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2013-10-16 | 257 | 257 | 255 | 255 | 5,000 | 255 |
| 2013-10-15 | 266 | 266 | 265 | 265 | 3,000 | 265 |
| 2013-10-11 | 274 | 274 | 274 | 274 | 1,000 | 274 |
| 2013-10-10 | 266 | 266 | 266 | 266 | 3,000 | 266 |
| 2013-10-09 | 255 | 260 | 255 | 260 | 2,000 | 260 |
| 2013-10-08 | 252 | 252 | 250 | 251 | 7,000 | 251 |
| 2013-10-07 | 261 | 261 | 259 | 259 | 5,000 | 259 |
| 2013-10-04 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2013-10-03 | 263 | 264 | 263 | 264 | 2,000 | 264 |
| 2013-10-02 | 275 | 275 | 265 | 265 | 4,000 | 265 |
| 2013-10-01 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2013-09-30 | 275 | 275 | 275 | 275 | 2,000 | 275 |
| 2013-09-27 | 284 | 284 | 270 | 275 | 4,000 | 275 |
| 2013-09-26 | 280 | 285 | 259 | 285 | 21,000 | 285 |
| 2013-09-25 | 319 | 320 | 307 | 307 | 13,000 | 307 |
| 2013-09-24 | 313 | 320 | 306 | 319 | 16,000 | 319 |
| 2013-09-20 | 303 | 305 | 300 | 305 | 3,000 | 305 |
| 2013-09-18 | 295 | 302 | 291 | 295 | 10,000 | 295 |
| 2013-09-17 | 279 | 305 | 279 | 300 | 25,000 | 300 |
| 2013-09-13 | 271 | 279 | 271 | 274 | 6,000 | 274 |
| 2013-09-12 | 293 | 293 | 271 | 271 | 11,000 | 271 |
| 2013-09-11 | 280 | 280 | 278 | 279 | 5,000 | 279 |
| 2013-09-10 | 273 | 280 | 273 | 278 | 4,000 | 278 |
| 2013-09-09 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2013-09-05 | 268 | 269 | 265 | 265 | 5,000 | 265 |
| 2013-09-04 | 262 | 262 | 262 | 262 | 1,000 | 262 |
| 2013-09-03 | 262 | 269 | 262 | 269 | 6,000 | 269 |
| 2013-09-02 | 260 | 260 | 260 | 260 | 3,000 | 260 |
| 2013-08-29 | 260 | 260 | 255 | 255 | 3,000 | 255 |
| 2013-08-28 | 256 | 260 | 255 | 260 | 5,000 | 260 |
| 2013-08-27 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2013-08-26 | 265 | 268 | 260 | 260 | 5,000 | 260 |
| 2013-08-23 | 269 | 269 | 262 | 262 | 3,000 | 262 |
| 2013-08-22 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 2013-08-20 | 269 | 269 | 269 | 269 | 1,000 | 269 |
| 2013-08-19 | 266 | 266 | 266 | 266 | 1,000 | 266 |
| 2013-08-15 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2013-08-14 | 260 | 260 | 260 | 260 | 2,000 | 260 |
| 2013-08-13 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2013-08-12 | 261 | 262 | 261 | 262 | 2,000 | 262 |
| 2013-08-08 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2013-08-07 | 261 | 261 | 261 | 261 | 1,000 | 261 |
| 2013-08-06 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2013-08-05 | 256 | 258 | 255 | 258 | 3,000 | 258 |
| 2013-08-02 | 264 | 264 | 264 | 264 | 1,000 | 264 |
| 2013-08-01 | 252 | 264 | 252 | 264 | 4,000 | 264 |
| 2013-07-31 | 252 | 252 | 252 | 252 | 1,000 | 252 |
| 2013-07-30 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2013-07-29 | 252 | 252 | 251 | 251 | 4,000 | 251 |
| 2013-07-26 | 256 | 258 | 255 | 255 | 3,000 | 255 |
| 2013-07-24 | 258 | 258 | 258 | 258 | 1,000 | 258 |
| 2013-07-23 | 258 | 259 | 258 | 259 | 2,000 | 259 |
| 2013-07-22 | 260 | 260 | 254 | 254 | 4,000 | 254 |
| 2013-07-19 | 253 | 254 | 253 | 254 | 3,000 | 254 |
| 2013-07-18 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2013-07-16 | 250 | 258 | 250 | 250 | 3,000 | 250 |
| 2013-07-12 | 250 | 250 | 250 | 250 | 1,000 | 250 |
| 2013-07-11 | 259 | 259 | 250 | 250 | 3,000 | 250 |
| 2013-07-10 | 249 | 250 | 249 | 250 | 2,000 | 250 |
| 2013-07-08 | 250 | 250 | 249 | 249 | 2,000 | 249 |
| 2013-07-05 | 235 | 250 | 235 | 249 | 5,000 | 249 |
| 2013-07-04 | 231 | 233 | 231 | 232 | 5,000 | 232 |
| 2013-07-03 | 231 | 231 | 230 | 230 | 2,000 | 230 |
| 2013-07-02 | 232 | 232 | 231 | 231 | 2,000 | 231 |
| 2013-07-01 | 231 | 232 | 231 | 232 | 4,000 | 232 |
| 2013-06-28 | 225 | 231 | 225 | 231 | 6,000 | 231 |
| 2013-06-27 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2013-06-26 | 217 | 223 | 217 | 223 | 3,000 | 223 |
| 2013-06-25 | 225 | 225 | 217 | 217 | 6,000 | 217 |
| 2013-06-24 | 223 | 225 | 220 | 225 | 5,000 | 225 |
| 2013-06-20 | 224 | 224 | 224 | 224 | 1,000 | 224 |
| 2013-06-19 | 224 | 224 | 218 | 219 | 10,000 | 219 |
| 2013-06-18 | 225 | 225 | 225 | 225 | 2,000 | 225 |
| 2013-06-17 | 253 | 253 | 221 | 237 | 4,000 | 237 |
| 2013-06-14 | 221 | 221 | 221 | 221 | 1,000 | 221 |
| 2013-06-11 | 228 | 228 | 228 | 228 | 1,000 | 228 |
| 2013-06-10 | 211 | 211 | 211 | 211 | 1,000 | 211 |
| 2013-06-07 | 220 | 220 | 211 | 211 | 5,000 | 211 |
| 2013-06-03 | 230 | 254 | 230 | 253 | 5,000 | 253 |
| 2013-05-30 | 231 | 231 | 228 | 228 | 3,000 | 228 |
| 2013-05-28 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2013-05-27 | 244 | 244 | 225 | 225 | 3,000 | 225 |
| 2013-05-24 | 236 | 236 | 236 | 236 | 3,000 | 236 |
| 2013-05-23 | 245 | 245 | 236 | 236 | 11,000 | 236 |
| 2013-05-22 | 245 | 245 | 244 | 244 | 2,000 | 244 |
| 2013-05-21 | 252 | 255 | 245 | 245 | 4,000 | 245 |
| 2013-05-20 | 251 | 251 | 251 | 251 | 4,000 | 251 |
| 2013-05-17 | 251 | 251 | 251 | 251 | 3,000 | 251 |
| 2013-05-16 | 255 | 255 | 250 | 252 | 8,000 | 252 |
| 2013-05-15 | 261 | 269 | 255 | 269 | 6,000 | 269 |
| 2013-05-14 | 263 | 263 | 255 | 255 | 4,000 | 255 |
| 2013-05-13 | 269 | 269 | 261 | 261 | 3,000 | 261 |
| 2013-05-10 | 262 | 264 | 261 | 261 | 9,000 | 261 |
| 2013-05-09 | 259 | 259 | 257 | 258 | 11,000 | 258 |
| 2013-05-08 | 244 | 268 | 244 | 258 | 12,000 | 258 |
| 2013-05-07 | 220 | 230 | 220 | 230 | 3,000 | 230 |
| 2013-05-02 | 218 | 220 | 215 | 219 | 7,000 | 219 |
| 2013-05-01 | 205 | 213 | 205 | 210 | 3,000 | 210 |
| 2013-04-30 | 200 | 200 | 200 | 200 | 3,000 | 200 |
| 2013-04-26 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2013-04-25 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2013-04-24 | 196 | 202 | 196 | 202 | 2,000 | 202 |
| 2013-04-23 | 203 | 203 | 202 | 202 | 2,000 | 202 |
| 2013-04-22 | 202 | 202 | 200 | 201 | 9,000 | 201 |
| 2013-04-15 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 2013-04-12 | 194 | 201 | 194 | 201 | 4,000 | 201 |
| 2013-04-11 | 193 | 193 | 193 | 193 | 1,000 | 193 |
| 2013-04-09 | 188 | 190 | 183 | 183 | 4,000 | 183 |
| 2013-04-08 | 185 | 193 | 183 | 183 | 4,000 | 183 |
| 2013-04-05 | 192 | 192 | 182 | 182 | 6,000 | 182 |
| 2013-04-04 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2013-04-01 | 192 | 192 | 192 | 192 | 1,000 | 192 |
| 2013-03-29 | 189 | 189 | 189 | 189 | 2,000 | 189 |
| 2013-03-28 | 184 | 185 | 184 | 185 | 2,000 | 185 |
| 2013-03-27 | 186 | 191 | 184 | 184 | 5,000 | 184 |
| 2013-03-25 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 2013-03-22 | 189 | 189 | 189 | 189 | 1,000 | 189 |
| 2013-03-21 | 189 | 189 | 189 | 189 | 2,000 | 189 |
| 2013-03-19 | 183 | 185 | 183 | 185 | 3,000 | 185 |
| 2013-03-18 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 2013-03-14 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2013-03-13 | 182 | 182 | 182 | 182 | 2,000 | 182 |
| 2013-03-12 | 183 | 183 | 183 | 183 | 2,000 | 183 |
| 2013-03-11 | 179 | 183 | 174 | 183 | 7,000 | 183 |
| 2013-03-08 | 172 | 172 | 172 | 172 | 1,000 | 172 |
| 2013-03-07 | 172 | 172 | 172 | 172 | 6,000 | 172 |
| 2013-03-06 | 179 | 179 | 177 | 177 | 5,000 | 177 |
| 2013-03-05 | 180 | 180 | 177 | 180 | 5,000 | 180 |
| 2013-03-04 | 173 | 173 | 173 | 173 | 3,000 | 173 |
| 2013-03-01 | 174 | 175 | 174 | 175 | 2,000 | 175 |
| 2013-02-28 | 176 | 176 | 176 | 176 | 1,000 | 176 |
| 2013-02-26 | 176 | 176 | 176 | 176 | 1,000 | 176 |
| 2013-02-21 | 177 | 177 | 176 | 176 | 2,000 | 176 |
| 2013-02-19 | 172 | 172 | 171 | 171 | 3,000 | 171 |
| 2013-02-15 | 180 | 180 | 176 | 176 | 3,000 | 176 |
| 2013-02-14 | 177 | 180 | 177 | 180 | 7,000 | 180 |
| 2013-02-13 | 173 | 173 | 171 | 172 | 3,000 | 172 |
| 2013-02-12 | 171 | 171 | 171 | 171 | 1,000 | 171 |
| 2013-02-08 | 171 | 174 | 170 | 170 | 3,000 | 170 |
| 2013-02-07 | 173 | 173 | 173 | 173 | 6,000 | 173 |
| 2013-02-05 | 172 | 172 | 172 | 172 | 1,000 | 172 |
| 2013-02-01 | 179 | 179 | 173 | 173 | 6,000 | 173 |
| 2013-01-31 | 173 | 173 | 173 | 173 | 1,000 | 173 |
| 2013-01-30 | 171 | 171 | 170 | 170 | 6,000 | 170 |
| 2013-01-28 | 177 | 177 | 177 | 177 | 2,000 | 177 |
| 2013-01-24 | 173 | 173 | 173 | 173 | 1,000 | 173 |
| 2013-01-23 | 177 | 177 | 177 | 177 | 1,000 | 177 |
| 2013-01-22 | 176 | 176 | 172 | 172 | 5,000 | 172 |
| 2013-01-21 | 171 | 171 | 171 | 171 | 1,000 | 171 |
| 2013-01-18 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2013-01-16 | 175 | 175 | 165 | 165 | 10,000 | 165 |
| 2013-01-15 | 176 | 176 | 175 | 175 | 4,000 | 175 |
| 2013-01-11 | 175 | 175 | 175 | 175 | 2,000 | 175 |
| 2013-01-09 | 167 | 167 | 167 | 167 | 1,000 | 167 |
| 2013-01-04 | 173 | 173 | 173 | 173 | 1,000 | 173 |
分割・併合履歴 ： なし
