1771 日本乾溜工業(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 372 | 396 | 372 | 396 | 4,000 | 396 |
| 2014-12-29 | 380 | 380 | 372 | 372 | 7,000 | 372 |
| 2014-12-26 | 368 | 372 | 368 | 372 | 3,000 | 372 |
| 2014-12-24 | 365 | 369 | 365 | 368 | 4,000 | 368 |
| 2014-12-22 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2014-12-18 | 344 | 344 | 344 | 344 | 1,000 | 344 |
| 2014-12-16 | 350 | 350 | 344 | 344 | 2,000 | 344 |
| 2014-12-15 | 350 | 350 | 345 | 345 | 3,000 | 345 |
| 2014-12-12 | 344 | 354 | 344 | 346 | 8,000 | 346 |
| 2014-12-11 | 343 | 343 | 340 | 340 | 3,000 | 340 |
| 2014-12-10 | 341 | 343 | 341 | 343 | 2,000 | 343 |
| 2014-12-08 | 345 | 345 | 341 | 341 | 8,000 | 341 |
| 2014-12-05 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2014-12-03 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2014-12-02 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2014-12-01 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2014-11-28 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2014-11-27 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2014-11-26 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2014-11-21 | 350 | 350 | 349 | 349 | 2,000 | 349 |
| 2014-11-20 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 2014-11-19 | 333 | 336 | 333 | 336 | 3,000 | 336 |
| 2014-11-18 | 335 | 335 | 332 | 332 | 8,000 | 332 |
| 2014-11-17 | 359 | 359 | 339 | 342 | 10,000 | 342 |
| 2014-11-14 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 2014-11-13 | 360 | 360 | 360 | 360 | 4,000 | 360 |
| 2014-11-12 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2014-11-11 | 360 | 360 | 360 | 360 | 4,000 | 360 |
| 2014-11-10 | 362 | 362 | 360 | 360 | 5,000 | 360 |
| 2014-11-05 | 374 | 374 | 374 | 374 | 2,000 | 374 |
| 2014-11-04 | 378 | 378 | 370 | 377 | 6,000 | 377 |
| 2014-10-31 | 370 | 378 | 370 | 378 | 2,000 | 378 |
| 2014-10-30 | 370 | 370 | 360 | 360 | 7,000 | 360 |
| 2014-10-29 | 370 | 372 | 370 | 370 | 15,000 | 370 |
| 2014-10-28 | 337 | 337 | 337 | 337 | 1,000 | 337 |
| 2014-10-27 | 342 | 342 | 342 | 342 | 1,000 | 342 |
| 2014-10-20 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2014-10-17 | 348 | 348 | 332 | 334 | 6,000 | 334 |
| 2014-10-15 | 357 | 357 | 357 | 357 | 1,000 | 357 |
| 2014-10-14 | 357 | 357 | 357 | 357 | 2,000 | 357 |
| 2014-10-10 | 376 | 376 | 358 | 359 | 6,000 | 359 |
| 2014-10-08 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2014-10-07 | 395 | 395 | 382 | 382 | 2,000 | 382 |
| 2014-10-06 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2014-10-03 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2014-10-02 | 381 | 381 | 381 | 381 | 2,000 | 381 |
| 2014-10-01 | 397 | 397 | 391 | 391 | 8,000 | 391 |
| 2014-09-30 | 410 | 410 | 410 | 410 | 4,000 | 410 |
| 2014-09-29 | 411 | 411 | 411 | 411 | 4,000 | 411 |
| 2014-09-26 | 401 | 410 | 397 | 410 | 7,000 | 410 |
| 2014-09-25 | 421 | 428 | 421 | 428 | 9,000 | 428 |
| 2014-09-24 | 430 | 430 | 425 | 428 | 6,000 | 428 |
| 2014-09-22 | 428 | 430 | 425 | 425 | 9,000 | 425 |
| 2014-09-19 | 428 | 428 | 428 | 428 | 2,000 | 428 |
| 2014-09-18 | 431 | 433 | 412 | 433 | 5,000 | 433 |
| 2014-09-17 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2014-09-16 | 413 | 413 | 413 | 413 | 3,000 | 413 |
| 2014-09-10 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 2014-09-08 | 412 | 412 | 412 | 412 | 6,000 | 412 |
| 2014-09-05 | 414 | 415 | 414 | 415 | 4,000 | 415 |
| 2014-09-04 | 403 | 411 | 403 | 410 | 3,000 | 410 |
| 2014-09-03 | 418 | 418 | 405 | 405 | 5,000 | 405 |
| 2014-09-02 | 410 | 415 | 410 | 415 | 5,000 | 415 |
| 2014-09-01 | 408 | 409 | 408 | 409 | 4,000 | 409 |
| 2014-08-29 | 383 | 390 | 383 | 384 | 5,000 | 384 |
| 2014-08-28 | 380 | 380 | 380 | 380 | 7,000 | 380 |
| 2014-08-27 | 380 | 383 | 380 | 380 | 6,000 | 380 |
| 2014-08-26 | 364 | 372 | 364 | 372 | 2,000 | 372 |
| 2014-08-25 | 366 | 366 | 366 | 366 | 4,000 | 366 |
| 2014-08-22 | 361 | 366 | 361 | 366 | 4,000 | 366 |
| 2014-08-21 | 365 | 365 | 365 | 365 | 3,000 | 365 |
| 2014-08-19 | 365 | 365 | 355 | 355 | 4,000 | 355 |
| 2014-08-18 | 366 | 366 | 358 | 358 | 3,000 | 358 |
| 2014-08-15 | 366 | 366 | 366 | 366 | 2,000 | 366 |
| 2014-08-14 | 360 | 366 | 360 | 366 | 5,000 | 366 |
| 2014-08-12 | 357 | 359 | 357 | 357 | 5,000 | 357 |
| 2014-08-11 | 360 | 364 | 350 | 359 | 8,000 | 359 |
| 2014-08-08 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2014-08-06 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2014-08-05 | 360 | 360 | 346 | 354 | 5,000 | 354 |
| 2014-08-04 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2014-08-01 | 349 | 349 | 343 | 343 | 3,000 | 343 |
| 2014-07-31 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2014-07-30 | 331 | 331 | 331 | 331 | 1,000 | 331 |
| 2014-07-29 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 2014-07-28 | 329 | 329 | 329 | 329 | 5,000 | 329 |
| 2014-07-16 | 345 | 345 | 345 | 345 | 1,000 | 345 |
| 2014-07-15 | 357 | 360 | 357 | 360 | 2,000 | 360 |
| 2014-07-14 | 357 | 368 | 357 | 360 | 9,000 | 360 |
| 2014-07-11 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 2014-07-10 | 355 | 358 | 355 | 358 | 5,000 | 358 |
| 2014-07-09 | 355 | 355 | 355 | 355 | 4,000 | 355 |
| 2014-07-08 | 356 | 356 | 350 | 355 | 6,000 | 355 |
| 2014-07-07 | 350 | 354 | 350 | 354 | 9,000 | 354 |
| 2014-07-04 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2014-07-03 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2014-07-02 | 350 | 350 | 342 | 342 | 8,000 | 342 |
| 2014-07-01 | 350 | 352 | 350 | 352 | 7,000 | 352 |
| 2014-06-30 | 335 | 350 | 334 | 350 | 3,000 | 350 |
| 2014-06-26 | 330 | 335 | 330 | 335 | 2,000 | 335 |
| 2014-06-25 | 343 | 343 | 330 | 330 | 7,000 | 330 |
| 2014-06-24 | 341 | 341 | 335 | 335 | 2,000 | 335 |
| 2014-06-23 | 330 | 355 | 330 | 340 | 20,000 | 340 |
| 2014-06-19 | 321 | 323 | 320 | 323 | 3,000 | 323 |
| 2014-06-18 | 320 | 322 | 320 | 322 | 2,000 | 322 |
| 2014-06-17 | 311 | 318 | 308 | 318 | 10,000 | 318 |
| 2014-06-16 | 308 | 308 | 308 | 308 | 2,000 | 308 |
| 2014-06-13 | 297 | 306 | 297 | 306 | 6,000 | 306 |
| 2014-06-12 | 297 | 298 | 295 | 295 | 5,000 | 295 |
| 2014-06-11 | 298 | 298 | 292 | 294 | 4,000 | 294 |
| 2014-06-10 | 299 | 299 | 293 | 293 | 2,000 | 293 |
| 2014-06-09 | 294 | 295 | 294 | 295 | 4,000 | 295 |
| 2014-06-06 | 293 | 293 | 293 | 293 | 1,000 | 293 |
| 2014-06-03 | 285 | 285 | 285 | 285 | 4,000 | 285 |
| 2014-06-02 | 294 | 294 | 294 | 294 | 2,000 | 294 |
| 2014-05-30 | 294 | 294 | 294 | 294 | 2,000 | 294 |
| 2014-05-28 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2014-05-27 | 293 | 293 | 293 | 293 | 3,000 | 293 |
| 2014-05-26 | 287 | 287 | 285 | 285 | 2,000 | 285 |
| 2014-05-23 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2014-05-22 | 293 | 295 | 293 | 295 | 6,000 | 295 |
| 2014-05-20 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2014-05-19 | 277 | 287 | 276 | 287 | 4,000 | 287 |
| 2014-05-16 | 284 | 292 | 282 | 283 | 9,000 | 283 |
| 2014-05-15 | 297 | 297 | 284 | 284 | 6,000 | 284 |
| 2014-05-14 | 287 | 297 | 287 | 297 | 2,000 | 297 |
| 2014-05-13 | 297 | 297 | 287 | 287 | 4,000 | 287 |
| 2014-05-12 | 310 | 310 | 305 | 310 | 6,000 | 310 |
| 2014-05-09 | 296 | 305 | 296 | 305 | 8,000 | 305 |
| 2014-05-08 | 270 | 320 | 270 | 320 | 24,000 | 320 |
| 2014-05-02 | 268 | 270 | 268 | 270 | 6,000 | 270 |
| 2014-04-30 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2014-04-28 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2014-04-25 | 269 | 269 | 269 | 269 | 2,000 | 269 |
| 2014-04-24 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2014-04-21 | 263 | 270 | 263 | 270 | 3,000 | 270 |
| 2014-04-17 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2014-04-14 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2014-04-10 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 2014-04-09 | 276 | 276 | 276 | 276 | 2,000 | 276 |
| 2014-03-27 | 251 | 251 | 251 | 251 | 1,000 | 251 |
| 2014-03-24 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2014-03-20 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2014-03-17 | 271 | 271 | 271 | 271 | 2,000 | 271 |
| 2014-03-12 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2014-03-10 | 284 | 284 | 284 | 284 | 1,000 | 284 |
| 2014-03-07 | 284 | 284 | 284 | 284 | 3,000 | 284 |
| 2014-03-06 | 276 | 277 | 276 | 277 | 2,000 | 277 |
| 2014-03-05 | 276 | 277 | 276 | 277 | 2,000 | 277 |
| 2014-03-03 | 276 | 276 | 276 | 276 | 2,000 | 276 |
| 2014-02-28 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2014-02-26 | 285 | 285 | 285 | 285 | 1,000 | 285 |
| 2014-02-21 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 2014-02-20 | 276 | 276 | 276 | 276 | 1,000 | 276 |
| 2014-02-14 | 282 | 282 | 276 | 276 | 3,000 | 276 |
| 2014-02-13 | 279 | 281 | 279 | 281 | 6,000 | 281 |
| 2014-02-12 | 265 | 265 | 265 | 265 | 2,000 | 265 |
| 2014-02-10 | 266 | 266 | 265 | 265 | 2,000 | 265 |
| 2014-02-06 | 265 | 265 | 265 | 265 | 4,000 | 265 |
| 2014-02-05 | 272 | 272 | 272 | 272 | 2,000 | 272 |
| 2014-02-04 | 271 | 271 | 271 | 271 | 2,000 | 271 |
| 2014-02-03 | 279 | 279 | 271 | 271 | 2,000 | 271 |
| 2014-01-31 | 289 | 289 | 286 | 286 | 3,000 | 286 |
| 2014-01-30 | 285 | 286 | 284 | 286 | 7,000 | 286 |
| 2014-01-28 | 283 | 284 | 283 | 284 | 5,000 | 284 |
| 2014-01-27 | 288 | 288 | 287 | 287 | 6,000 | 287 |
| 2014-01-24 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2014-01-23 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2014-01-22 | 292 | 292 | 284 | 284 | 3,000 | 284 |
| 2014-01-21 | 290 | 292 | 290 | 292 | 2,000 | 292 |
| 2014-01-20 | 284 | 284 | 284 | 284 | 2,000 | 284 |
| 2014-01-16 | 280 | 284 | 280 | 284 | 4,000 | 284 |
| 2014-01-15 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2014-01-14 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2014-01-09 | 286 | 286 | 280 | 280 | 2,000 | 280 |
| 2014-01-08 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2014-01-07 | 273 | 273 | 265 | 265 | 3,000 | 265 |
| 2014-01-06 | 273 | 273 | 273 | 273 | 1,000 | 273 |
分割・併合履歴 ： なし
