1771 日本乾溜工業(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	365	365	365	365	600	365
2016-12-29	364	364	354	358	1,400	358
2016-12-28	360	365	352	365	2,200	365
2016-12-27	360	360	360	360	800	360
2016-12-26	357	360	357	360	2,200	360
2016-12-22	353	353	345	345	7,400	345
2016-12-21	361	364	345	345	3,700	345
2016-12-20	359	359	359	359	1,000	359
2016-12-19	347	350	347	350	2,000	350
2016-12-16	357	358	347	347	6,300	347
2016-12-15	341	357	333	354	14,900	354
2016-12-14	341	341	341	341	1,400	341
2016-12-13	342	342	341	342	3,500	342
2016-12-12	340	342	340	342	3,000	342
2016-12-09	340	340	340	340	1,300	340
2016-12-08	343	343	342	343	600	343
2016-12-07	344	344	344	344	1,900	344
2016-12-06	344	344	340	344	3,000	344
2016-12-05	342	344	342	344	1,200	344
2016-12-02	344	345	333	333	1,200	333
2016-12-01	344	348	344	348	4,500	348
2016-11-30	340	340	340	340	300	340
2016-11-29	338	338	337	338	1,300	338
2016-11-28	337	337	337	337	300	337
2016-11-25	330	330	330	330	100	330
2016-11-24	328	334	328	334	2,700	334
2016-11-22	328	329	328	328	5,000	328
2016-11-21	330	330	324	330	10,800	330
2016-11-18	330	331	330	331	1,800	331
2016-11-17	332	332	332	332	500	332
2016-11-16	333	333	331	332	1,500	332
2016-11-15	334	334	334	334	900	334
2016-11-14	334	335	334	335	200	335
2016-11-11	335	335	335	335	500	335
2016-11-10	325	329	325	329	1,200	329
2016-11-09	334	334	323	324	4,100	324
2016-11-08	350	350	350	350	400	350
2016-11-07	345	345	345	345	100	345
2016-11-01	350	350	350	350	400	350
2016-10-31	348	350	348	350	1,100	350
2016-10-28	331	349	331	348	6,400	348
2016-10-26	330	330	330	330	100	330
2016-10-24	332	332	332	332	100	332
2016-10-21	334	334	334	334	5,300	334
2016-10-19	335	335	326	326	300	326
2016-10-13	329	331	317	317	5,000	317
2016-10-12	331	331	331	331	1,000	331
2016-10-11	338	339	338	339	900	339
2016-10-07	338	338	338	338	100	338
2016-10-05	330	330	330	330	1,000	330
2016-10-04	335	335	335	335	1,000	335
2016-10-03	334	334	333	333	1,000	333
2016-09-30	333	333	332	333	3,000	333
2016-09-28	334	338	334	338	3,000	338
2016-09-27	360	364	352	364	9,000	364
2016-09-26	360	360	360	360	4,000	360
2016-09-23	355	356	354	354	4,000	354
2016-09-21	351	351	351	351	2,000	351
2016-09-20	355	356	355	356	2,000	356
2016-09-15	349	356	349	356	5,000	356
2016-09-13	349	349	349	349	2,000	349
2016-09-12	341	341	340	341	4,000	341
2016-09-09	340	340	337	340	3,000	340
2016-09-08	339	339	339	339	1,000	339
2016-09-07	338	338	338	338	1,000	338
2016-09-05	338	340	338	340	2,000	340
2016-09-02	337	337	337	337	2,000	337
2016-09-01	351	351	339	339	3,000	339
2016-08-31	340	340	340	340	1,000	340
2016-08-30	348	348	348	348	1,000	348
2016-08-29	329	337	329	337	2,000	337
2016-08-26	345	345	345	345	2,000	345
2016-08-23	342	342	342	342	1,000	342
2016-08-22	337	337	337	337	1,000	337
2016-08-18	332	332	332	332	3,000	332
2016-08-17	340	340	336	336	2,000	336
2016-08-16	342	342	342	342	1,000	342
2016-08-15	338	338	338	338	1,000	338
2016-08-12	339	340	339	340	2,000	340
2016-08-08	340	340	340	340	1,000	340
2016-07-27	337	337	337	337	1,000	337
2016-07-26	340	340	340	340	1,000	340
2016-07-25	344	344	344	344	1,000	344
2016-07-19	336	336	336	336	1,000	336
2016-07-14	338	338	336	336	3,000	336
2016-07-11	346	346	346	346	2,000	346
2016-07-08	346	346	346	346	1,000	346
2016-07-07	346	346	346	346	1,000	346
2016-07-06	350	350	350	350	1,000	350
2016-07-04	357	359	351	351	3,000	351
2016-07-01	360	360	357	357	2,000	357
2016-06-29	346	346	346	346	1,000	346
2016-06-22	346	346	346	346	1,000	346
2016-06-20	335	335	335	335	1,000	335
2016-06-16	343	343	332	332	6,000	332
2016-06-14	351	351	351	351	1,000	351
2016-06-13	354	354	351	351	3,000	351
2016-06-10	354	354	354	354	1,000	354
2016-06-08	353	353	353	353	1,000	353
2016-06-03	355	355	355	355	1,000	355
2016-06-02	358	358	355	355	4,000	355
2016-06-01	359	359	354	358	8,000	358
2016-05-31	361	361	360	360	4,000	360
2016-05-30	361	361	361	361	1,000	361
2016-05-27	366	366	366	366	1,000	366
2016-05-26	374	374	366	366	2,000	366
2016-05-25	359	359	358	358	2,000	358
2016-05-24	365	365	365	365	1,000	365
2016-05-20	380	380	380	380	1,000	380
2016-05-19	356	356	356	356	2,000	356
2016-05-18	357	357	357	357	2,000	357
2016-05-17	353	353	353	353	1,000	353
2016-05-16	353	353	353	353	2,000	353
2016-05-13	355	355	355	355	1,000	355
2016-05-12	366	366	361	361	3,000	361
2016-05-11	367	367	367	367	1,000	367
2016-05-10	372	372	371	371	2,000	371
2016-05-06	373	373	372	373	3,000	373
2016-05-02	391	391	372	372	7,000	372
2016-04-28	392	392	391	391	2,000	391
2016-04-27	391	391	390	391	4,000	391
2016-04-26	405	405	400	400	2,000	400
2016-04-25	400	405	400	405	5,000	405
2016-04-22	391	399	391	399	2,000	399
2016-04-21	393	398	382	398	7,000	398
2016-04-20	430	430	394	394	20,000	394
2016-04-19	493	493	413	435	68,000	435
2016-04-18	481	481	481	481	29,000	481
2016-04-15	401	401	384	401	47,000	401
2016-04-14	324	324	321	321	2,000	321
2016-04-01	328	328	320	320	2,000	320
2016-03-31	318	320	318	320	6,000	320
2016-03-30	316	316	316	316	2,000	316
2016-03-29	324	324	316	316	2,000	316
2016-03-24	316	316	316	316	1,000	316
2016-03-22	332	332	332	332	1,000	332
2016-03-17	332	332	332	332	1,000	332
2016-03-16	328	328	328	328	1,000	328
2016-03-15	328	328	328	328	1,000	328
2016-03-07	344	344	344	344	1,000	344
2016-03-01	335	344	335	344	2,000	344
2016-02-26	325	325	325	325	1,000	325
2016-02-24	349	349	349	349	1,000	349
2016-02-17	325	340	325	340	2,000	340
2016-02-16	326	326	326	326	1,000	326
2016-02-15	346	346	325	326	3,000	326
2016-02-12	367	367	350	350	5,000	350
2016-02-05	366	366	366	366	1,000	366
2016-01-29	379	388	379	388	13,000	388
2016-01-25	360	360	360	360	1,000	360
2016-01-22	370	370	370	370	1,000	370
2016-01-21	370	370	370	370	1,000	370
2016-01-20	370	370	370	370	2,000	370
2016-01-15	370	370	370	370	1,000	370
2016-01-14	371	371	370	370	5,000	370
2016-01-12	371	371	370	370	2,000	370
2016-01-08	374	374	374	374	1,000	374
2016-01-07	372	372	371	371	11,000	371
2016-01-04	392	392	392	392	2,000	392

分割・併合履歴：なし