1909 日本ドライケミカル(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-08 | 4,205 | 4,235 | 4,145 | 4,175 | 22,400 | 4,175 |
| 2025-05-07 | 4,115 | 4,275 | 4,115 | 4,230 | 25,900 | 4,230 |
| 2025-05-02 | 4,140 | 4,205 | 4,130 | 4,185 | 28,300 | 4,185 |
| 2025-05-01 | 4,145 | 4,200 | 4,115 | 4,195 | 21,000 | 4,195 |
| 2025-04-30 | 4,080 | 4,210 | 4,080 | 4,200 | 30,100 | 4,200 |
| 2025-04-28 | 4,015 | 4,110 | 4,000 | 4,105 | 17,400 | 4,105 |
| 2025-04-25 | 4,170 | 4,170 | 4,020 | 4,050 | 15,700 | 4,050 |
| 2025-04-24 | 4,075 | 4,170 | 4,005 | 4,115 | 16,900 | 4,115 |
| 2025-04-23 | 4,065 | 4,150 | 4,015 | 4,070 | 25,800 | 4,070 |
| 2025-04-22 | 3,970 | 4,120 | 3,970 | 4,070 | 17,100 | 4,070 |
| 2025-04-21 | 4,100 | 4,120 | 3,985 | 4,000 | 15,100 | 4,000 |
| 2025-04-18 | 4,040 | 4,120 | 4,000 | 4,100 | 17,700 | 4,100 |
| 2025-04-17 | 3,920 | 4,040 | 3,850 | 4,040 | 32,100 | 4,040 |
| 2025-04-16 | 3,880 | 4,000 | 3,825 | 3,850 | 36,100 | 3,850 |
| 2025-04-15 | 3,800 | 3,855 | 3,770 | 3,810 | 28,000 | 3,810 |
| 2025-04-14 | 3,680 | 3,775 | 3,680 | 3,730 | 9,300 | 3,730 |
| 2025-04-11 | 3,735 | 3,735 | 3,565 | 3,680 | 29,400 | 3,680 |
| 2025-04-10 | 3,760 | 3,840 | 3,755 | 3,805 | 24,300 | 3,805 |
| 2025-04-09 | 3,695 | 3,695 | 3,450 | 3,550 | 44,600 | 3,550 |
| 2025-04-08 | 3,765 | 3,805 | 3,655 | 3,705 | 44,900 | 3,705 |
| 2025-04-07 | 3,070 | 3,435 | 3,070 | 3,345 | 77,100 | 3,345 |
| 2025-04-04 | 3,830 | 3,890 | 3,670 | 3,770 | 46,700 | 3,770 |
| 2025-04-03 | 3,835 | 3,955 | 3,815 | 3,955 | 31,400 | 3,955 |
| 2025-04-02 | 4,000 | 4,005 | 3,865 | 3,970 | 32,400 | 3,970 |
| 2025-04-01 | 4,060 | 4,085 | 3,965 | 4,005 | 36,800 | 4,005 |
| 2025-03-31 | 4,155 | 4,155 | 3,985 | 4,035 | 23,800 | 4,035 |
| 2025-03-28 | 4,220 | 4,285 | 4,180 | 4,225 | 10,600 | 4,225 |
| 2025-03-27 | 4,220 | 4,295 | 4,150 | 4,260 | 22,500 | 4,260 |
| 2025-03-26 | 4,190 | 4,265 | 4,180 | 4,260 | 28,000 | 4,260 |
| 2025-03-25 | 4,120 | 4,225 | 4,070 | 4,180 | 35,900 | 4,180 |
| 2025-03-24 | 4,115 | 4,235 | 4,105 | 4,190 | 35,400 | 4,190 |
| 2025-03-21 | 4,060 | 4,180 | 4,060 | 4,100 | 17,600 | 4,100 |
| 2025-03-19 | 4,140 | 4,230 | 4,050 | 4,130 | 62,800 | 4,130 |
| 2025-03-18 | 3,975 | 4,180 | 3,910 | 4,090 | 61,700 | 4,090 |
| 2025-03-17 | 3,945 | 3,965 | 3,880 | 3,935 | 15,700 | 3,935 |
| 2025-03-14 | 3,905 | 3,965 | 3,850 | 3,945 | 25,100 | 3,945 |
| 2025-03-13 | 4,100 | 4,100 | 3,870 | 3,905 | 27,700 | 3,905 |
| 2025-03-12 | 3,900 | 4,085 | 3,835 | 4,030 | 43,300 | 4,030 |
| 2025-03-11 | 4,045 | 4,045 | 3,830 | 3,940 | 60,200 | 3,940 |
| 2025-03-10 | 4,145 | 4,200 | 4,100 | 4,110 | 34,300 | 4,110 |
| 2025-03-07 | 4,055 | 4,180 | 4,010 | 4,180 | 29,400 | 4,180 |
| 2025-03-06 | 4,135 | 4,150 | 4,015 | 4,055 | 15,500 | 4,055 |
| 2025-03-05 | 4,135 | 4,150 | 4,085 | 4,125 | 18,300 | 4,125 |
| 2025-03-04 | 4,170 | 4,170 | 4,050 | 4,155 | 20,200 | 4,155 |
| 2025-03-03 | 4,295 | 4,300 | 4,125 | 4,125 | 22,800 | 4,125 |
| 2025-02-28 | 4,220 | 4,280 | 4,155 | 4,265 | 29,200 | 4,265 |
| 2025-02-27 | 4,185 | 4,240 | 4,145 | 4,220 | 19,000 | 4,220 |
| 2025-02-26 | 4,085 | 4,130 | 3,870 | 4,115 | 55,600 | 4,115 |
| 2025-02-25 | 4,270 | 4,275 | 4,140 | 4,150 | 18,000 | 4,150 |
| 2025-02-21 | 4,305 | 4,470 | 4,230 | 4,310 | 31,000 | 4,310 |
| 2025-02-20 | 4,260 | 4,325 | 4,240 | 4,305 | 43,100 | 4,305 |
| 2025-02-19 | 4,270 | 4,400 | 4,215 | 4,310 | 34,900 | 4,310 |
| 2025-02-18 | 4,230 | 4,310 | 4,115 | 4,310 | 56,200 | 4,310 |
| 2025-02-17 | 4,200 | 4,320 | 4,050 | 4,275 | 51,200 | 4,275 |
| 2025-02-14 | 4,265 | 4,265 | 4,025 | 4,170 | 44,200 | 4,170 |
| 2025-02-13 | 4,200 | 4,420 | 4,060 | 4,405 | 102,200 | 4,405 |
| 2025-02-12 | 3,980 | 4,180 | 3,960 | 4,145 | 40,100 | 4,145 |
| 2025-02-10 | 3,895 | 3,955 | 3,830 | 3,940 | 26,000 | 3,940 |
| 2025-02-07 | 3,880 | 3,935 | 3,850 | 3,925 | 24,400 | 3,925 |
| 2025-02-06 | 3,815 | 3,885 | 3,785 | 3,855 | 16,400 | 3,855 |
| 2025-02-05 | 3,830 | 3,850 | 3,745 | 3,810 | 27,600 | 3,810 |
| 2025-02-04 | 4,100 | 4,100 | 3,830 | 3,830 | 26,800 | 3,830 |
| 2025-02-03 | 4,010 | 4,185 | 4,000 | 4,075 | 35,900 | 4,075 |
| 2025-01-31 | 3,935 | 4,145 | 3,900 | 4,045 | 79,400 | 4,045 |
| 2025-01-30 | 3,985 | 3,985 | 3,740 | 3,935 | 201,300 | 3,935 |
| 2025-01-29 | 4,105 | 4,120 | 4,045 | 4,050 | 23,300 | 4,050 |
| 2025-01-28 | 4,100 | 4,140 | 4,040 | 4,075 | 16,900 | 4,075 |
| 2025-01-27 | 4,240 | 4,240 | 4,025 | 4,100 | 34,700 | 4,100 |
| 2025-01-24 | 4,250 | 4,325 | 4,200 | 4,245 | 36,700 | 4,245 |
| 2025-01-23 | 4,195 | 4,215 | 4,135 | 4,200 | 29,100 | 4,200 |
| 2025-01-22 | 4,180 | 4,200 | 4,115 | 4,195 | 16,500 | 4,195 |
| 2025-01-21 | 4,160 | 4,215 | 4,075 | 4,180 | 30,600 | 4,180 |
| 2025-01-20 | 4,100 | 4,155 | 4,065 | 4,120 | 38,700 | 4,120 |
| 2025-01-17 | 3,995 | 4,115 | 3,945 | 4,085 | 46,400 | 4,085 |
| 2025-01-16 | 4,050 | 4,125 | 4,010 | 4,010 | 35,400 | 4,010 |
| 2025-01-15 | 4,035 | 4,135 | 4,010 | 4,020 | 30,400 | 4,020 |
| 2025-01-14 | 4,095 | 4,140 | 4,045 | 4,095 | 29,300 | 4,095 |
| 2025-01-10 | 4,120 | 4,220 | 4,075 | 4,165 | 28,200 | 4,165 |
| 2025-01-09 | 4,290 | 4,335 | 4,080 | 4,125 | 61,900 | 4,125 |
| 2025-01-08 | 4,240 | 4,310 | 4,230 | 4,260 | 26,200 | 4,260 |
| 2025-01-07 | 4,310 | 4,355 | 4,230 | 4,290 | 24,700 | 4,290 |
| 2025-01-06 | 4,450 | 4,585 | 4,250 | 4,260 | 70,600 | 4,260 |
分割・併合履歴 ： [2018-09-26]1株→2株 [2013-03-27]1株→2株