[1771 福証] 日本乾溜工業 日足 時系列データ

[1771 福証] 日本乾溜工業 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-09340.00340.00340.00340.001300442000
2016-12-08343.00343.00342.00343.00600205700
2016-12-07344.00344.00344.00344.001900653600
2016-12-06344.00344.00340.00344.0030001030800
2016-12-05342.00344.00342.00344.001200410800
2016-12-02344.00345.00333.00333.001200405700
2016-12-01344.00348.00344.00348.0045001550100
2016-11-30340.00340.00340.00340.00300102000
2016-11-29338.00338.00337.00338.001300439300
2016-11-28337.00337.00337.00337.00300101100
2016-11-25330.00330.00330.00330.0010033000
2016-11-24328.00334.00328.00334.002700888200
2016-11-22328.00329.00328.00328.0050001640800
2016-11-21330.00330.00324.00330.00108003540300
2016-11-18330.00331.00330.00331.001800595500
2016-11-17332.00332.00332.00332.00500166000
2016-11-16333.00333.00331.00332.001500498100
2016-11-15334.00334.00334.00334.00900300600
2016-11-14334.00335.00334.00335.0020066900
2016-11-11335.00335.00335.00335.00500167500
2016-11-10325.00329.00325.00329.001200391200
2016-11-09334.00334.00323.00324.0041001342700
2016-11-08350.00350.00350.00350.00400140000
2016-11-07345.00345.00345.00345.0010034500
2016-11-0400
2016-11-0200
2016-11-01350.00350.00350.00350.00400140000
2016-10-31348.00350.00348.00350.001100383000
2016-10-28331.00349.00331.00348.0064002198200
2016-10-2700
2016-10-26330.00330.00330.00330.0010033000
2016-10-2500
2016-10-24332.00332.00332.00332.0010033200
2016-10-21334.00334.00334.00334.0053001770200
2016-10-2000
2016-10-19335.00335.00326.00326.0030098800
2016-10-18328.00328.00327.00327.002400787100
2016-10-1700
2016-10-14328.00328.00328.00328.00600196800
2016-10-13329.00331.00317.00317.0050001619900
2016-10-12331.00331.00331.00331.001000331000
2016-10-11338.00339.00338.00339.00900304300
2016-10-07338.00338.00338.00338.0010033800
2016-10-0600
2016-10-05330.00330.00330.00330.001000330000
2016-10-04335.00335.00335.00335.001000335000
2016-10-03334.00334.00333.00333.001000333100
2016-09-30333.00333.00332.00333.003000998000
2016-09-2900
2016-09-28334.00338.00334.00338.0030001008000
2016-09-27360.00364.00352.00364.0090003239000
2016-09-26360.00360.00360.00360.0040001440000
2016-09-23355.00356.00354.00354.0040001419000
2016-09-21351.00351.00351.00351.002000702000
2016-09-20355.00356.00355.00356.002000711000
2016-09-1600
2016-09-15349.00356.00349.00356.0050001757000
2016-09-1400
2016-09-13349.00349.00349.00349.002000698000
2016-09-12341.00341.00340.00341.0040001363000
2016-09-09340.00340.00337.00340.0030001017000
2016-09-08339.00339.00339.00339.001000339000
2016-09-07338.00338.00338.00338.001000338000
2016-09-0600
2016-09-05338.00340.00338.00340.002000678000
2016-09-02337.00337.00337.00337.002000674000
2016-09-01351.00351.00339.00339.0030001030000
2016-08-31340.00340.00340.00340.001000340000
2016-08-30348.00348.00348.00348.001000348000
2016-08-29329.00337.00329.00337.002000666000
2016-08-26345.00345.00345.00345.002000690000
2016-08-2500
2016-08-2400
2016-08-23342.00342.00342.00342.001000342000
2016-08-22337.00337.00337.00337.001000337000
2016-08-1900
2016-08-18332.00332.00332.00332.003000996000
2016-08-17340.00340.00336.00336.002000676000
2016-08-16342.00342.00342.00342.001000342000
2016-08-15338.00338.00338.00338.001000338000
2016-08-12339.00340.00339.00340.002000679000
2016-08-1000
2016-08-0900
2016-08-08340.00340.00340.00340.001000340000
2016-08-0500
2016-08-0400
2016-08-0300
2016-08-0200
2016-08-0100
2016-07-2900
2016-07-2800
2016-07-27337.00337.00337.00337.001000337000
2016-07-26340.00340.00340.00340.001000340000
2016-07-25344.00344.00344.00344.001000344000
2016-07-2200
2016-07-2100
2016-07-2000
2016-07-19336.00336.00336.00336.001000336000
2016-07-1500
2016-07-14338.00338.00336.00336.0030001012000
2016-07-1300
2016-07-1200
2016-07-11346.00346.00346.00346.002000692000
2016-07-08346.00346.00346.00346.001000346000
2016-07-07346.00346.00346.00346.001000346000
2016-07-06350.00350.00350.00350.001000350000
2016-07-0500
2016-07-04357.00359.00351.00351.0030001067000
2016-07-01360.00360.00357.00357.002000717000
2016-06-3000
2016-06-29346.00346.00346.00346.001000346000
2016-06-2800
2016-06-2700
2016-06-2400
2016-06-2300
2016-06-22346.00346.00346.00346.001000346000
2016-06-2100
2016-06-20335.00335.00335.00335.001000335000
2016-06-1700
2016-06-16343.00343.00332.00332.0060002037000
2016-06-1500
2016-06-14351.00351.00351.00351.001000351000
2016-06-13354.00354.00351.00351.0030001056000
2016-06-10354.00354.00354.00354.001000354000
2016-06-0900
2016-06-08353.00353.00353.00353.001000353000
2016-06-0700
2016-06-0600
2016-06-03355.00355.00355.00355.001000355000
2016-06-02358.00358.00355.00355.0040001424000
2016-06-01359.00359.00354.00358.0080002857000
2016-05-31361.00361.00360.00360.0040001442000
2016-05-30361.00361.00361.00361.001000361000
2016-05-27366.00366.00366.00366.001000366000
2016-05-26374.00374.00366.00366.002000740000
2016-05-25359.00359.00358.00358.002000717000
2016-05-24365.00365.00365.00365.001000365000
2016-05-2300
2016-05-20380.00380.00380.00380.001000380000
2016-05-19356.00356.00356.00356.002000712000
2016-05-18357.00357.00357.00357.002000714000
2016-05-17353.00353.00353.00353.001000353000
2016-05-16353.00353.00353.00353.002000706000
2016-05-13355.00355.00355.00355.001000355000
2016-05-12366.00366.00361.00361.0030001091000
2016-05-11367.00367.00367.00367.001000367000
2016-05-10372.00372.00371.00371.002000743000
2016-05-0900
2016-05-06373.00373.00372.00373.0030001118000
2016-05-02391.00391.00372.00372.0070002648000
2016-04-28392.00392.00391.00391.002000783000
2016-04-27391.00391.00390.00391.0040001563000
2016-04-26405.00405.00400.00400.002000805000
2016-04-25400.00405.00400.00405.0050002014000
2016-04-22391.00399.00391.00399.002000790000
2016-04-21393.00398.00382.00398.0070002706000
2016-04-20430.00430.00394.00394.00200008170000
2016-04-19493.00493.00413.00435.006800031918000
2016-04-18481.00481.00481.00481.002900013949000
2016-04-15401.00401.00384.00401.004700018713000
2016-04-14324.00324.00321.00321.002000645000
2016-04-1300
2016-04-1200
2016-04-1100
2016-04-0800
2016-04-0700
2016-04-0600
2016-04-0500
2016-04-0400
2016-04-01328.00328.00320.00320.002000648000
2016-03-31318.00320.00318.00320.0060001915000
2016-03-30316.00316.00316.00316.002000632000
2016-03-29324.00324.00316.00316.002000640000
2016-03-2800
2016-03-2500
2016-03-24316.00316.00316.00316.001000316000
2016-03-2300
2016-03-22332.00332.00332.00332.001000332000
2016-03-1800
2016-03-17332.00332.00332.00332.001000332000
2016-03-16328.00328.00328.00328.001000328000
2016-03-15328.00328.00328.00328.001000328000
2016-03-1400
2016-03-1100
2016-03-1000
2016-03-0900
2016-03-0800
2016-03-07344.00344.00344.00344.001000344000
2016-03-0400
2016-03-0300
2016-03-0200
2016-03-01335.00344.00335.00344.002000679000
2016-02-2900
2016-02-26325.00325.00325.00325.001000325000
2016-02-2500
2016-02-24349.00349.00349.00349.001000349000
2016-02-2300
2016-02-2200
2016-02-1900
2016-02-1800
2016-02-17325.00340.00325.00340.002000665000
2016-02-16326.00326.00326.00326.001000326000
2016-02-15346.00346.00325.00326.003000997000
2016-02-12367.00367.00350.00350.0050001769000
2016-02-1000
2016-02-0900
2016-02-0800
2016-02-05366.00366.00366.00366.001000366000
2016-02-0400
2016-02-0300
2016-02-0200
2016-02-0100
2016-01-29379.00388.00379.00388.00130005018000
2016-01-2800
2016-01-2700
2016-01-2600
2016-01-25360.00360.00360.00360.001000360000
2016-01-22370.00370.00370.00370.001000370000
2016-01-21370.00370.00370.00370.001000370000
2016-01-20370.00370.00370.00370.002000740000
2016-01-1900
2016-01-1800
2016-01-15370.00370.00370.00370.001000370000
2016-01-14371.00371.00370.00370.0050001853000
2016-01-1300
2016-01-12371.00371.00370.00370.002000741000
2016-01-08374.00374.00374.00374.001000374000
2016-01-07372.00372.00371.00371.00110004091000
2016-01-0600
2016-01-0500
2016-01-04392.00392.00392.00392.002000784000
2015-12-30380.00380.00380.00380.001000380000
2015-12-29373.00373.00373.00373.001000373000
2015-12-28373.00373.00373.00373.001000373000
2015-12-25373.00373.00373.00373.001000373000
2015-12-24373.00373.00373.00373.0030001119000
2015-12-22384.00384.00370.00370.002000754000
2015-12-21377.00379.00377.00377.0040001510000
2015-12-18375.00375.00370.00370.00100003729000
2015-12-17383.00383.00383.00383.001000383000
2015-12-1600
2015-12-1500
2015-12-14380.00380.00375.00375.0050001891000
2015-12-1100
2015-12-10376.00376.00376.00376.0040001504000
2015-12-0900
2015-12-08376.00376.00376.00376.001000376000
2015-12-0700
2015-12-0400
2015-12-03376.00376.00376.00376.002000752000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog