1771 日本乾溜工業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2015-12-29 | 373 | 373 | 373 | 373 | 1,000 | 373 |
| 2015-12-28 | 373 | 373 | 373 | 373 | 1,000 | 373 |
| 2015-12-25 | 373 | 373 | 373 | 373 | 1,000 | 373 |
| 2015-12-24 | 373 | 373 | 373 | 373 | 3,000 | 373 |
| 2015-12-22 | 384 | 384 | 370 | 370 | 2,000 | 370 |
| 2015-12-21 | 377 | 379 | 377 | 377 | 4,000 | 377 |
| 2015-12-18 | 375 | 375 | 370 | 370 | 10,000 | 370 |
| 2015-12-17 | 383 | 383 | 383 | 383 | 1,000 | 383 |
| 2015-12-14 | 380 | 380 | 375 | 375 | 5,000 | 375 |
| 2015-12-10 | 376 | 376 | 376 | 376 | 4,000 | 376 |
| 2015-12-08 | 376 | 376 | 376 | 376 | 1,000 | 376 |
| 2015-12-03 | 376 | 376 | 376 | 376 | 2,000 | 376 |
| 2015-12-01 | 383 | 383 | 375 | 383 | 3,000 | 383 |
| 2015-11-30 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2015-11-27 | 374 | 374 | 374 | 374 | 1,000 | 374 |
| 2015-11-26 | 380 | 380 | 378 | 378 | 4,000 | 378 |
| 2015-11-25 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2015-11-24 | 383 | 390 | 380 | 380 | 4,000 | 380 |
| 2015-11-20 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 2015-11-19 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 2015-11-18 | 386 | 386 | 385 | 385 | 2,000 | 385 |
| 2015-11-17 | 386 | 386 | 386 | 386 | 1,000 | 386 |
| 2015-11-16 | 390 | 390 | 385 | 389 | 9,000 | 389 |
| 2015-11-13 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 2015-11-12 | 392 | 392 | 391 | 391 | 2,000 | 391 |
| 2015-11-11 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2015-11-10 | 399 | 399 | 399 | 399 | 1,000 | 399 |
| 2015-11-09 | 404 | 404 | 399 | 399 | 2,000 | 399 |
| 2015-11-06 | 392 | 400 | 392 | 400 | 2,000 | 400 |
| 2015-11-05 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 2015-11-04 | 395 | 395 | 394 | 394 | 2,000 | 394 |
| 2015-11-02 | 407 | 407 | 395 | 395 | 2,000 | 395 |
| 2015-10-30 | 396 | 396 | 396 | 396 | 1,000 | 396 |
| 2015-10-27 | 391 | 395 | 391 | 395 | 2,000 | 395 |
| 2015-10-22 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2015-10-21 | 385 | 385 | 385 | 385 | 5,000 | 385 |
| 2015-10-20 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2015-10-13 | 385 | 385 | 385 | 385 | 3,000 | 385 |
| 2015-10-09 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2015-10-05 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2015-09-30 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2015-09-29 | 385 | 393 | 380 | 380 | 5,000 | 380 |
| 2015-09-28 | 381 | 389 | 379 | 389 | 9,000 | 389 |
| 2015-09-25 | 404 | 424 | 404 | 405 | 12,000 | 405 |
| 2015-09-24 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2015-09-18 | 418 | 422 | 410 | 410 | 6,000 | 410 |
| 2015-09-16 | 414 | 414 | 414 | 414 | 1,000 | 414 |
| 2015-09-14 | 401 | 404 | 401 | 404 | 3,000 | 404 |
| 2015-09-11 | 399 | 401 | 399 | 401 | 3,000 | 401 |
| 2015-09-10 | 396 | 398 | 396 | 398 | 4,000 | 398 |
| 2015-09-09 | 399 | 399 | 391 | 395 | 7,000 | 395 |
| 2015-09-08 | 400 | 400 | 391 | 391 | 6,000 | 391 |
| 2015-09-07 | 404 | 404 | 403 | 403 | 2,000 | 403 |
| 2015-09-04 | 402 | 403 | 400 | 400 | 5,000 | 400 |
| 2015-09-03 | 401 | 401 | 400 | 401 | 10,000 | 401 |
| 2015-09-02 | 411 | 417 | 411 | 417 | 4,000 | 417 |
| 2015-09-01 | 440 | 440 | 431 | 431 | 3,000 | 431 |
| 2015-08-31 | 432 | 440 | 432 | 440 | 4,000 | 440 |
| 2015-08-28 | 438 | 438 | 430 | 430 | 2,000 | 430 |
| 2015-08-27 | 428 | 435 | 428 | 430 | 3,000 | 430 |
| 2015-08-26 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 2015-08-25 | 411 | 411 | 386 | 400 | 13,000 | 400 |
| 2015-08-24 | 437 | 437 | 411 | 411 | 14,000 | 411 |
| 2015-08-21 | 455 | 461 | 445 | 461 | 5,000 | 461 |
| 2015-08-18 | 450 | 450 | 450 | 450 | 10,000 | 450 |
| 2015-08-13 | 461 | 461 | 461 | 461 | 2,000 | 461 |
| 2015-08-12 | 464 | 464 | 464 | 464 | 1,000 | 464 |
| 2015-08-11 | 469 | 470 | 469 | 470 | 3,000 | 470 |
| 2015-08-10 | 460 | 469 | 460 | 469 | 3,000 | 469 |
| 2015-08-07 | 457 | 460 | 457 | 460 | 5,000 | 460 |
| 2015-08-06 | 459 | 459 | 459 | 459 | 1,000 | 459 |
| 2015-08-03 | 466 | 466 | 460 | 460 | 2,000 | 460 |
| 2015-07-30 | 451 | 451 | 447 | 447 | 3,000 | 447 |
| 2015-07-29 | 453 | 453 | 451 | 451 | 4,000 | 451 |
| 2015-07-27 | 452 | 452 | 452 | 452 | 2,000 | 452 |
| 2015-07-24 | 452 | 452 | 451 | 452 | 4,000 | 452 |
| 2015-07-23 | 452 | 452 | 452 | 452 | 2,000 | 452 |
| 2015-07-22 | 456 | 456 | 456 | 456 | 1,000 | 456 |
| 2015-07-17 | 457 | 457 | 457 | 457 | 1,000 | 457 |
| 2015-07-16 | 458 | 458 | 458 | 458 | 1,000 | 458 |
| 2015-07-15 | 457 | 458 | 457 | 458 | 3,000 | 458 |
| 2015-07-14 | 459 | 459 | 446 | 446 | 3,000 | 446 |
| 2015-07-13 | 445 | 445 | 445 | 445 | 1,000 | 445 |
| 2015-07-09 | 441 | 441 | 420 | 420 | 7,000 | 420 |
| 2015-07-08 | 472 | 472 | 450 | 450 | 7,000 | 450 |
| 2015-07-06 | 481 | 481 | 481 | 481 | 8,000 | 481 |
| 2015-07-03 | 454 | 484 | 454 | 484 | 7,000 | 484 |
| 2015-07-02 | 452 | 452 | 444 | 451 | 5,000 | 451 |
| 2015-07-01 | 434 | 452 | 434 | 452 | 3,000 | 452 |
| 2015-06-30 | 434 | 434 | 430 | 430 | 4,000 | 430 |
| 2015-06-29 | 433 | 434 | 433 | 434 | 4,000 | 434 |
| 2015-06-26 | 436 | 436 | 436 | 436 | 3,000 | 436 |
| 2015-06-25 | 435 | 436 | 435 | 436 | 4,000 | 436 |
| 2015-06-24 | 434 | 435 | 434 | 435 | 2,000 | 435 |
| 2015-06-23 | 434 | 434 | 434 | 434 | 1,000 | 434 |
| 2015-06-19 | 432 | 432 | 432 | 432 | 1,000 | 432 |
| 2015-06-18 | 434 | 434 | 434 | 434 | 1,000 | 434 |
| 2015-06-16 | 435 | 437 | 435 | 437 | 2,000 | 437 |
| 2015-06-15 | 435 | 435 | 435 | 435 | 2,000 | 435 |
| 2015-06-12 | 436 | 436 | 436 | 436 | 1,000 | 436 |
| 2015-06-11 | 435 | 436 | 435 | 436 | 2,000 | 436 |
| 2015-06-10 | 434 | 434 | 434 | 434 | 3,000 | 434 |
| 2015-06-05 | 434 | 434 | 434 | 434 | 1,000 | 434 |
| 2015-06-01 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2015-05-29 | 433 | 433 | 433 | 433 | 1,000 | 433 |
| 2015-05-27 | 426 | 430 | 426 | 430 | 2,000 | 430 |
| 2015-05-25 | 423 | 423 | 423 | 423 | 1,000 | 423 |
| 2015-05-21 | 433 | 433 | 418 | 418 | 4,000 | 418 |
| 2015-05-18 | 427 | 427 | 420 | 420 | 3,000 | 420 |
| 2015-05-15 | 423 | 430 | 419 | 430 | 12,000 | 430 |
| 2015-05-14 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 2015-05-13 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2015-05-12 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2015-05-07 | 414 | 414 | 414 | 414 | 2,000 | 414 |
| 2015-04-30 | 416 | 425 | 416 | 425 | 4,000 | 425 |
| 2015-04-28 | 418 | 418 | 418 | 418 | 1,000 | 418 |
| 2015-04-27 | 412 | 415 | 410 | 410 | 6,000 | 410 |
| 2015-04-24 | 411 | 413 | 411 | 413 | 2,000 | 413 |
| 2015-04-23 | 414 | 415 | 414 | 414 | 3,000 | 414 |
| 2015-04-22 | 411 | 416 | 411 | 416 | 2,000 | 416 |
| 2015-04-21 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 2015-04-20 | 403 | 405 | 403 | 405 | 2,000 | 405 |
| 2015-04-17 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 2015-04-14 | 404 | 404 | 404 | 404 | 1,000 | 404 |
| 2015-04-13 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 2015-04-10 | 404 | 404 | 404 | 404 | 1,000 | 404 |
| 2015-04-09 | 404 | 404 | 404 | 404 | 7,000 | 404 |
| 2015-04-07 | 404 | 404 | 404 | 404 | 1,000 | 404 |
| 2015-04-01 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 2015-03-31 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2015-03-27 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2015-03-20 | 407 | 407 | 405 | 405 | 3,000 | 405 |
| 2015-03-18 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2015-03-17 | 408 | 415 | 408 | 411 | 4,000 | 411 |
| 2015-03-16 | 402 | 405 | 402 | 405 | 4,000 | 405 |
| 2015-03-13 | 377 | 400 | 377 | 400 | 10,000 | 400 |
| 2015-03-12 | 383 | 383 | 380 | 380 | 3,000 | 380 |
| 2015-03-11 | 385 | 385 | 385 | 385 | 2,000 | 385 |
| 2015-03-10 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2015-03-03 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2015-02-27 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2015-02-26 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2015-02-25 | 400 | 405 | 400 | 405 | 2,000 | 405 |
| 2015-02-23 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2015-02-19 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2015-02-18 | 390 | 400 | 390 | 400 | 4,000 | 400 |
| 2015-02-17 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2015-02-16 | 375 | 380 | 375 | 380 | 5,000 | 380 |
| 2015-02-13 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2015-02-10 | 371 | 371 | 371 | 371 | 2,000 | 371 |
| 2015-02-09 | 371 | 371 | 371 | 371 | 1,000 | 371 |
| 2015-02-06 | 380 | 380 | 372 | 372 | 2,000 | 372 |
| 2015-02-02 | 382 | 382 | 382 | 382 | 1,000 | 382 |
| 2015-01-28 | 374 | 374 | 374 | 374 | 1,000 | 374 |
| 2015-01-27 | 376 | 376 | 375 | 375 | 2,000 | 375 |
| 2015-01-22 | 384 | 384 | 384 | 384 | 1,000 | 384 |
| 2015-01-20 | 384 | 384 | 384 | 384 | 2,000 | 384 |
| 2015-01-16 | 384 | 384 | 384 | 384 | 2,000 | 384 |
| 2015-01-13 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2015-01-09 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2015-01-08 | 384 | 396 | 384 | 396 | 2,000 | 396 |
| 2015-01-07 | 396 | 396 | 384 | 384 | 2,000 | 384 |
| 2015-01-05 | 396 | 396 | 396 | 396 | 1,000 | 396 |
分割・併合履歴 ： なし
