1771 日本乾溜工業(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 582 | 585 | 577 | 577 | 3,800 | 577 |
| 2022-12-29 | 578 | 592 | 578 | 582 | 700 | 582 |
| 2022-12-28 | 569 | 570 | 568 | 568 | 1,600 | 568 |
| 2022-12-27 | 569 | 569 | 569 | 569 | 900 | 569 |
| 2022-12-26 | 559 | 565 | 559 | 563 | 2,000 | 563 |
| 2022-12-23 | 563 | 563 | 559 | 559 | 3,800 | 559 |
| 2022-12-22 | 567 | 567 | 567 | 567 | 500 | 567 |
| 2022-12-21 | 568 | 568 | 567 | 567 | 500 | 567 |
| 2022-12-20 | 572 | 572 | 568 | 568 | 700 | 568 |
| 2022-12-19 | 562 | 572 | 560 | 572 | 2,600 | 572 |
| 2022-12-16 | 563 | 564 | 561 | 562 | 900 | 562 |
| 2022-12-15 | 562 | 563 | 562 | 563 | 200 | 563 |
| 2022-12-14 | 555 | 562 | 555 | 562 | 1,200 | 562 |
| 2022-12-13 | - | - | - | 564 | - | 564 |
| 2022-12-12 | 557 | 564 | 554 | 564 | 2,700 | 564 |
| 2022-12-09 | 552 | 556 | 552 | 556 | 1,000 | 556 |
| 2022-12-08 | 558 | 558 | 556 | 556 | 400 | 556 |
| 2022-12-07 | 558 | 559 | 558 | 558 | 300 | 558 |
| 2022-12-06 | 561 | 561 | 561 | 561 | 300 | 561 |
| 2022-12-05 | 553 | 553 | 553 | 553 | 1,200 | 553 |
| 2022-12-02 | 549 | 552 | 549 | 552 | 800 | 552 |
| 2022-12-01 | - | - | - | 550 | - | 550 |
| 2022-11-30 | 550 | 550 | 550 | 550 | 2,900 | 550 |
| 2022-11-29 | 550 | 550 | 550 | 550 | 800 | 550 |
| 2022-11-28 | 559 | 559 | 548 | 549 | 13,300 | 549 |
| 2022-11-25 | 546 | 551 | 546 | 551 | 5,600 | 551 |
| 2022-11-24 | 549 | 550 | 547 | 550 | 1,600 | 550 |
| 2022-11-22 | 548 | 557 | 544 | 548 | 14,000 | 548 |
| 2022-11-21 | 551 | 555 | 546 | 548 | 12,800 | 548 |
| 2022-11-18 | 550 | 553 | 549 | 549 | 1,400 | 549 |
| 2022-11-17 | 546 | 554 | 546 | 554 | 2,300 | 554 |
| 2022-11-16 | 546 | 547 | 544 | 546 | 3,500 | 546 |
| 2022-11-15 | 547 | 547 | 545 | 547 | 2,200 | 547 |
| 2022-11-14 | 558 | 558 | 557 | 557 | 800 | 557 |
| 2022-11-11 | 558 | 560 | 558 | 558 | 700 | 558 |
| 2022-11-10 | 560 | 560 | 555 | 558 | 1,400 | 558 |
| 2022-11-09 | 558 | 560 | 558 | 560 | 700 | 560 |
| 2022-11-08 | 559 | 560 | 559 | 560 | 400 | 560 |
| 2022-11-07 | 544 | 560 | 544 | 560 | 2,900 | 560 |
| 2022-11-04 | 558 | 559 | 558 | 559 | 400 | 559 |
| 2022-11-02 | 559 | 559 | 559 | 559 | 600 | 559 |
| 2022-11-01 | - | - | - | 554 | - | 554 |
| 2022-10-31 | 554 | 558 | 552 | 554 | 1,300 | 554 |
| 2022-10-28 | 553 | 557 | 553 | 554 | 2,400 | 554 |
| 2022-10-27 | 560 | 563 | 554 | 554 | 8,400 | 554 |
| 2022-10-26 | 564 | 564 | 562 | 563 | 400 | 563 |
| 2022-10-25 | 564 | 564 | 564 | 564 | 300 | 564 |
| 2022-10-24 | - | - | - | 564 | - | 564 |
| 2022-10-21 | 566 | 566 | 564 | 564 | 200 | 564 |
| 2022-10-20 | - | - | - | 562 | - | 562 |
| 2022-10-19 | 562 | 562 | 562 | 562 | 200 | 562 |
| 2022-10-18 | 562 | 562 | 561 | 562 | 500 | 562 |
| 2022-10-17 | 561 | 561 | 561 | 561 | 300 | 561 |
| 2022-10-14 | 554 | 555 | 545 | 555 | 1,800 | 555 |
| 2022-10-13 | 562 | 562 | 554 | 555 | 1,100 | 555 |
| 2022-10-12 | 562 | 562 | 560 | 561 | 500 | 561 |
| 2022-10-11 | 566 | 566 | 566 | 566 | 200 | 566 |
| 2022-10-07 | 555 | 559 | 549 | 554 | 1,500 | 554 |
| 2022-10-06 | 559 | 559 | 559 | 559 | 200 | 559 |
| 2022-10-05 | 555 | 560 | 540 | 549 | 5,000 | 549 |
| 2022-10-04 | 560 | 561 | 558 | 558 | 2,300 | 558 |
| 2022-10-03 | 564 | 564 | 550 | 560 | 1,400 | 560 |
| 2022-09-30 | 564 | 564 | 564 | 564 | 500 | 564 |
| 2022-09-29 | 555 | 567 | 551 | 564 | 3,000 | 564 |
| 2022-09-28 | 569 | 570 | 562 | 570 | 2,900 | 570 |
| 2022-09-27 | 567 | 595 | 567 | 570 | 3,500 | 570 |
| 2022-09-26 | 562 | 576 | 553 | 576 | 4,800 | 576 |
| 2022-09-22 | 576 | 576 | 575 | 575 | 1,400 | 575 |
| 2022-09-21 | 576 | 579 | 576 | 578 | 300 | 578 |
| 2022-09-20 | 573 | 582 | 563 | 580 | 2,400 | 580 |
| 2022-09-16 | 566 | 573 | 566 | 573 | 900 | 573 |
| 2022-09-15 | 581 | 582 | 569 | 569 | 1,800 | 569 |
| 2022-09-14 | 581 | 581 | 581 | 581 | 200 | 581 |
| 2022-09-13 | 591 | 591 | 581 | 581 | 400 | 581 |
| 2022-09-12 | 580 | 596 | 580 | 590 | 1,400 | 590 |
| 2022-09-09 | 583 | 583 | 580 | 580 | 800 | 580 |
| 2022-09-08 | 588 | 588 | 580 | 580 | 2,600 | 580 |
| 2022-09-07 | 596 | 596 | 585 | 594 | 1,300 | 594 |
| 2022-09-06 | 600 | 600 | 596 | 596 | 1,500 | 596 |
| 2022-09-05 | 591 | 609 | 591 | 600 | 1,300 | 600 |
| 2022-09-02 | 588 | 591 | 588 | 591 | 2,000 | 591 |
| 2022-09-01 | 589 | 589 | 588 | 588 | 500 | 588 |
| 2022-08-31 | - | - | - | 575 | - | 575 |
| 2022-08-30 | - | - | - | 575 | - | 575 |
| 2022-08-29 | 575 | 575 | 575 | 575 | 700 | 575 |
| 2022-08-26 | 580 | 580 | 579 | 579 | 500 | 579 |
| 2022-08-25 | 579 | 579 | 579 | 579 | 1,000 | 579 |
| 2022-08-24 | 586 | 587 | 586 | 587 | 600 | 587 |
| 2022-08-23 | 596 | 596 | 589 | 590 | 1,100 | 590 |
| 2022-08-22 | 584 | 596 | 584 | 596 | 3,300 | 596 |
| 2022-08-19 | 585 | 585 | 576 | 584 | 300 | 584 |
| 2022-08-18 | 567 | 588 | 567 | 588 | 2,900 | 588 |
| 2022-08-17 | 573 | 577 | 573 | 577 | 800 | 577 |
| 2022-08-16 | 573 | 573 | 573 | 573 | 100 | 573 |
| 2022-08-15 | - | - | - | 578 | - | 578 |
| 2022-08-12 | 579 | 579 | 578 | 578 | 400 | 578 |
| 2022-08-10 | 569 | 569 | 569 | 569 | 300 | 569 |
| 2022-08-09 | - | - | - | 569 | - | 569 |
| 2022-08-08 | 569 | 569 | 569 | 569 | 100 | 569 |
| 2022-08-05 | - | - | - | 579 | - | 579 |
| 2022-08-04 | 576 | 581 | 576 | 579 | 700 | 579 |
| 2022-08-03 | 570 | 570 | 570 | 570 | 300 | 570 |
| 2022-08-02 | - | - | - | 570 | - | 570 |
| 2022-08-01 | 580 | 580 | 570 | 570 | 4,800 | 570 |
| 2022-07-29 | - | - | - | 579 | - | 579 |
| 2022-07-28 | 579 | 579 | 579 | 579 | 100 | 579 |
| 2022-07-27 | 581 | 586 | 577 | 578 | 1,300 | 578 |
| 2022-07-26 | - | - | - | 579 | - | 579 |
| 2022-07-25 | 577 | 579 | 577 | 579 | 300 | 579 |
| 2022-07-22 | 579 | 579 | 578 | 578 | 200 | 578 |
| 2022-07-21 | 589 | 589 | 577 | 577 | 700 | 577 |
| 2022-07-20 | 579 | 581 | 579 | 581 | 600 | 581 |
| 2022-07-19 | 578 | 578 | 577 | 577 | 300 | 577 |
| 2022-07-15 | - | - | - | 582 | - | 582 |
| 2022-07-14 | - | - | - | 582 | - | 582 |
| 2022-07-13 | - | - | - | 582 | - | 582 |
| 2022-07-12 | 584 | 584 | 582 | 582 | 1,000 | 582 |
| 2022-07-11 | 580 | 580 | 580 | 580 | 1,200 | 580 |
| 2022-07-08 | - | - | - | 570 | - | 570 |
| 2022-07-07 | 578 | 578 | 570 | 570 | 1,600 | 570 |
| 2022-07-06 | 575 | 575 | 570 | 571 | 800 | 571 |
| 2022-07-05 | - | - | - | 575 | - | 575 |
| 2022-07-04 | 575 | 575 | 575 | 575 | 600 | 575 |
| 2022-07-01 | 575 | 575 | 575 | 575 | 300 | 575 |
| 2022-06-30 | 572 | 572 | 572 | 572 | 400 | 572 |
| 2022-06-29 | - | - | - | 568 | - | 568 |
| 2022-06-28 | - | - | - | 568 | - | 568 |
| 2022-06-27 | - | - | - | 568 | - | 568 |
| 2022-06-24 | 572 | 572 | 568 | 568 | 1,800 | 568 |
| 2022-06-23 | - | - | - | 567 | - | 567 |
| 2022-06-22 | 567 | 567 | 567 | 567 | 600 | 567 |
| 2022-06-21 | 569 | 570 | 569 | 570 | 500 | 570 |
| 2022-06-20 | 567 | 567 | 566 | 566 | 1,100 | 566 |
| 2022-06-17 | 575 | 575 | 567 | 567 | 1,400 | 567 |
| 2022-06-16 | 581 | 581 | 581 | 581 | 200 | 581 |
| 2022-06-15 | 571 | 571 | 570 | 571 | 1,200 | 571 |
| 2022-06-14 | 570 | 570 | 570 | 570 | 600 | 570 |
| 2022-06-13 | 582 | 582 | 582 | 582 | 700 | 582 |
| 2022-06-10 | 582 | 582 | 582 | 582 | 300 | 582 |
| 2022-06-09 | 576 | 581 | 576 | 581 | 500 | 581 |
| 2022-06-08 | - | - | - | 578 | - | 578 |
| 2022-06-07 | - | - | - | 578 | - | 578 |
| 2022-06-06 | 578 | 578 | 578 | 578 | 100 | 578 |
| 2022-06-03 | - | - | - | 578 | - | 578 |
| 2022-06-02 | 578 | 578 | 578 | 578 | 200 | 578 |
| 2022-06-01 | 566 | 576 | 566 | 576 | 600 | 576 |
| 2022-05-31 | 575 | 575 | 560 | 565 | 2,000 | 565 |
| 2022-05-30 | 566 | 572 | 566 | 572 | 600 | 572 |
| 2022-05-27 | - | - | - | 572 | - | 572 |
| 2022-05-26 | 572 | 572 | 572 | 572 | 200 | 572 |
| 2022-05-25 | 580 | 580 | 571 | 571 | 1,100 | 571 |
| 2022-05-24 | 567 | 570 | 567 | 570 | 600 | 570 |
| 2022-05-23 | 564 | 567 | 564 | 567 | 200 | 567 |
| 2022-05-20 | 566 | 567 | 564 | 564 | 700 | 564 |
| 2022-05-19 | - | - | - | 561 | - | 561 |
| 2022-05-18 | - | - | - | 561 | - | 561 |
| 2022-05-17 | 561 | 561 | 561 | 561 | 100 | 561 |
| 2022-05-16 | 571 | 573 | 556 | 563 | 3,300 | 563 |
| 2022-05-13 | 569 | 570 | 569 | 570 | 900 | 570 |
| 2022-05-12 | 560 | 560 | 560 | 560 | 100 | 560 |
| 2022-05-11 | 569 | 570 | 569 | 570 | 500 | 570 |
| 2022-05-10 | 560 | 560 | 560 | 560 | 100 | 560 |
| 2022-05-09 | 560 | 560 | 560 | 560 | 200 | 560 |
| 2022-05-06 | 568 | 568 | 560 | 560 | 1,000 | 560 |
| 2022-05-02 | 568 | 568 | 568 | 568 | 300 | 568 |
| 2022-04-28 | 568 | 568 | 568 | 568 | 1,200 | 568 |
| 2022-04-27 | 565 | 568 | 564 | 568 | 400 | 568 |
| 2022-04-26 | 570 | 571 | 562 | 562 | 700 | 562 |
| 2022-04-25 | 566 | 566 | 566 | 566 | 300 | 566 |
| 2022-04-22 | 569 | 569 | 567 | 567 | 200 | 567 |
| 2022-04-21 | 572 | 572 | 570 | 570 | 600 | 570 |
| 2022-04-20 | 571 | 571 | 569 | 569 | 800 | 569 |
| 2022-04-19 | 564 | 564 | 564 | 564 | 300 | 564 |
| 2022-04-18 | 576 | 576 | 561 | 564 | 6,900 | 564 |
| 2022-04-15 | 575 | 575 | 575 | 575 | 200 | 575 |
| 2022-04-14 | - | - | - | 572 | - | 572 |
| 2022-04-13 | - | - | - | 572 | - | 572 |
| 2022-04-12 | 572 | 572 | 572 | 572 | 100 | 572 |
| 2022-04-11 | 571 | 572 | 564 | 572 | 800 | 572 |
| 2022-04-08 | 563 | 571 | 561 | 571 | 600 | 571 |
| 2022-04-07 | 576 | 576 | 573 | 573 | 300 | 573 |
| 2022-04-06 | 578 | 578 | 576 | 576 | 500 | 576 |
| 2022-04-05 | 572 | 578 | 568 | 578 | 1,500 | 578 |
| 2022-04-04 | 570 | 571 | 556 | 571 | 1,300 | 571 |
| 2022-04-01 | 560 | 562 | 560 | 561 | 1,500 | 561 |
| 2022-03-31 | 555 | 555 | 555 | 555 | 300 | 555 |
| 2022-03-30 | - | - | - | 555 | - | 555 |
| 2022-03-29 | 555 | 555 | 548 | 548 | 900 | 548 |
| 2022-03-28 | 555 | 555 | 551 | 555 | 500 | 555 |
| 2022-03-25 | 555 | 556 | 553 | 555 | 1,800 | 555 |
| 2022-03-24 | 547 | 556 | 547 | 556 | 2,000 | 556 |
| 2022-03-23 | 560 | 560 | 541 | 551 | 3,700 | 551 |
| 2022-03-22 | 567 | 567 | 553 | 553 | 2,900 | 553 |
| 2022-03-18 | - | - | - | 562 | - | 562 |
| 2022-03-17 | 565 | 565 | 562 | 562 | 400 | 562 |
| 2022-03-16 | 565 | 565 | 565 | 565 | 300 | 565 |
| 2022-03-15 | 575 | 575 | 575 | 575 | 100 | 575 |
| 2022-03-14 | 574 | 574 | 572 | 572 | 400 | 572 |
| 2022-03-11 | 570 | 576 | 570 | 570 | 1,600 | 570 |
| 2022-03-10 | 550 | 559 | 550 | 559 | 9,800 | 559 |
| 2022-03-09 | 545 | 545 | 540 | 540 | 500 | 540 |
| 2022-03-08 | 567 | 567 | 528 | 540 | 7,200 | 540 |
| 2022-03-07 | 568 | 568 | 554 | 558 | 1,000 | 558 |
| 2022-03-04 | 568 | 570 | 568 | 568 | 700 | 568 |
| 2022-03-03 | 570 | 570 | 570 | 570 | 700 | 570 |
| 2022-03-02 | 590 | 590 | 560 | 562 | 12,000 | 562 |
| 2022-03-01 | 571 | 584 | 570 | 584 | 3,700 | 584 |
| 2022-02-28 | 593 | 593 | 584 | 584 | 700 | 584 |
| 2022-02-25 | - | - | - | 593 | - | 593 |
| 2022-02-24 | 584 | 609 | 574 | 593 | 2,800 | 593 |
| 2022-02-22 | 589 | 589 | 583 | 584 | 1,400 | 584 |
| 2022-02-21 | 589 | 599 | 589 | 599 | 1,100 | 599 |
| 2022-02-18 | 610 | 610 | 589 | 589 | 800 | 589 |
| 2022-02-17 | 602 | 602 | 585 | 594 | 900 | 594 |
| 2022-02-16 | 602 | 602 | 602 | 602 | 200 | 602 |
| 2022-02-15 | 589 | 593 | 589 | 593 | 1,700 | 593 |
| 2022-02-14 | 572 | 589 | 572 | 579 | 4,600 | 579 |
| 2022-02-10 | 572 | 572 | 571 | 571 | 400 | 571 |
| 2022-02-09 | 569 | 572 | 569 | 572 | 700 | 572 |
| 2022-02-08 | 571 | 575 | 569 | 569 | 1,100 | 569 |
| 2022-02-07 | 569 | 569 | 569 | 569 | 100 | 569 |
| 2022-02-04 | - | - | - | 579 | - | 579 |
| 2022-02-03 | 570 | 579 | 570 | 579 | 1,300 | 579 |
| 2022-02-02 | 570 | 570 | 570 | 570 | 300 | 570 |
| 2022-02-01 | 575 | 575 | 565 | 565 | 1,200 | 565 |
| 2022-01-31 | 575 | 575 | 555 | 565 | 800 | 565 |
| 2022-01-28 | 555 | 555 | 555 | 555 | 500 | 555 |
| 2022-01-27 | 566 | 566 | 550 | 550 | 1,400 | 550 |
| 2022-01-26 | 583 | 584 | 574 | 574 | 2,200 | 574 |
| 2022-01-25 | 561 | 565 | 561 | 565 | 1,100 | 565 |
| 2022-01-24 | 560 | 563 | 560 | 563 | 900 | 563 |
| 2022-01-21 | 560 | 560 | 550 | 550 | 1,400 | 550 |
| 2022-01-20 | 565 | 570 | 560 | 570 | 3,600 | 570 |
| 2022-01-19 | 570 | 570 | 565 | 565 | 300 | 565 |
| 2022-01-18 | 577 | 577 | 556 | 566 | 1,500 | 566 |
| 2022-01-17 | 570 | 595 | 570 | 581 | 2,000 | 581 |
| 2022-01-14 | 546 | 574 | 545 | 574 | 2,300 | 574 |
| 2022-01-13 | 560 | 560 | 559 | 560 | 700 | 560 |
| 2022-01-12 | 558 | 558 | 550 | 550 | 500 | 550 |
| 2022-01-11 | 551 | 559 | 551 | 554 | 1,800 | 554 |
| 2022-01-07 | 548 | 552 | 541 | 542 | 1,000 | 542 |
| 2022-01-06 | 541 | 544 | 541 | 541 | 1,600 | 541 |
| 2022-01-05 | 547 | 551 | 547 | 549 | 1,200 | 549 |
| 2022-01-04 | 559 | 559 | 544 | 545 | 4,100 | 545 |
分割・併合履歴 ： なし
