1909 日本ドライケミカル(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-222,1042,1182,1042,1172,6002,117
2021-10-212,1502,1622,1202,1203,8002,120
2021-10-202,1882,1882,1502,1508,0002,150
2021-10-192,1502,1812,1502,1709,0002,170
2021-10-182,1352,1622,1162,1606,1002,160
2021-10-152,0792,1582,0792,1405,0002,140
2021-10-142,0562,0792,0502,0796,4002,079
2021-10-132,1282,1282,0572,0609,8002,060
2021-10-122,2122,2122,1312,1355,7002,135
2021-10-112,1592,2252,1412,17512,8002,175
2021-10-082,1502,1742,1412,1747,0002,174
2021-10-072,1422,1422,1092,1095,8002,109
2021-10-062,1242,1302,0852,0977,8002,097
2021-10-052,1062,1182,0632,08012,2002,080
2021-10-042,1452,1702,1032,14317,6002,143
2021-10-012,1692,1832,0602,14245,9002,142
2021-09-302,2422,2472,1872,18914,6002,189
2021-09-292,2882,2902,2312,24135,6002,241
2021-09-282,4052,4052,3272,35022,8002,350
2021-09-272,4232,4602,3662,38334,6002,383
2021-09-242,3192,3432,2912,34332,8002,343
2021-09-222,3262,3272,2662,27320,8002,273
2021-09-212,3412,3652,3152,32625,1002,326
2021-09-172,3002,4192,2832,41653,8002,416
2021-09-162,2442,2902,2352,28016,9002,280
2021-09-152,2702,2832,2552,26515,3002,265
2021-09-142,2352,2752,2182,27219,3002,272
2021-09-132,2562,2762,2142,25416,4002,254
2021-09-102,2332,2882,2132,288110,3002,288
2021-09-092,1452,2552,1452,23027,5002,230
2021-09-082,0822,1202,0672,12025,0002,120
2021-09-072,1302,1302,0812,09421,4002,094
2021-09-062,0642,1252,0572,12539,1002,125
2021-09-032,0162,0432,0092,01750,2002,017
2021-09-022,0092,0091,9801,98622,6001,986
2021-09-012,0392,0391,9992,02521,0002,025
2021-08-311,9992,0681,9932,05031,7002,050
2021-08-301,9911,9991,9831,99928,4001,999
2021-08-271,9791,9861,9701,98014,3001,980
2021-08-261,9761,9831,9661,9795,6001,979
2021-08-251,9711,9801,9201,9778,9001,977
2021-08-241,9601,9861,9451,9868,7001,986
2021-08-231,9701,9711,9481,94811,4001,948
2021-08-201,9801,9861,9621,97123,5001,971
2021-08-191,9221,9671,9001,95428,6001,954
2021-08-181,8551,8901,8401,88218,6001,882
2021-08-171,9001,9001,8591,85910,4001,859
2021-08-161,9161,9161,8701,8709,7001,870
2021-08-131,9041,9201,9041,9167,0001,916
2021-08-121,9021,9151,8751,91410,6001,914
2021-08-111,8901,9021,8831,9027,1001,902
2021-08-101,8311,8791,8311,87913,5001,879
2021-08-061,8971,8971,8531,8709,7001,870
2021-08-051,8841,9041,8841,8976,4001,897
2021-08-041,8991,8991,8641,8754,1001,875
2021-08-031,8921,9051,8901,8934,6001,893
2021-08-021,8881,9131,8801,91311,7001,913
2021-07-301,8531,8811,8531,8677,5001,867
2021-07-291,8181,8541,8181,8544,0001,854
2021-07-281,8551,8551,8181,8183,4001,818
2021-07-271,8611,8681,8551,8584,9001,858
2021-07-261,8331,8641,8311,8627,4001,862
2021-07-211,8181,8541,8081,83319,7001,833
2021-07-201,8141,8141,8001,8098,3001,809
2021-07-191,8121,8281,8021,8209,8001,820
2021-07-161,8161,8391,8071,8343,5001,834
2021-07-151,8401,8401,8161,8174,9001,817
2021-07-141,8021,8551,7951,84115,3001,841
2021-07-131,8061,8101,7961,8085,8001,808
2021-07-121,7881,8021,7821,80019,1001,800
2021-07-091,7401,7711,7251,75614,4001,756
2021-07-081,7351,7591,7351,7476,8001,747
2021-07-071,7761,7761,7351,7358,7001,735
2021-07-061,7531,7651,7471,7553,5001,755
2021-07-051,7621,7621,7441,7485,5001,748
2021-07-021,7601,7721,7581,7622,2001,762
2021-07-011,7661,7821,7611,7616,4001,761
2021-06-301,8081,8081,7631,76510,4001,765
2021-06-291,7961,7961,7701,7737,4001,773
2021-06-281,7611,8151,7611,81325,5001,813
2021-06-251,7261,7661,7171,76512,8001,765
2021-06-241,7271,7401,7121,71312,8001,713
2021-06-231,7501,7501,7361,7403,4001,740
2021-06-221,7301,7441,7251,74410,8001,744
2021-06-211,7201,7251,6781,71425,3001,714
2021-06-181,7801,7801,7541,75412,7001,754
2021-06-171,7951,8051,7681,78214,3001,782
2021-06-161,7631,7811,7581,7719,6001,771
2021-06-151,7741,7861,7601,77216,9001,772
2021-06-141,7771,7981,7721,78210,8001,782
2021-06-111,8081,8081,7611,76123,3001,761
2021-06-101,8271,8401,7821,80752,2001,807
2021-06-091,9091,9091,8141,81435,9001,814
2021-06-081,9051,9331,8251,87593,3001,875
2021-06-071,8601,9101,8261,90151,0001,901
2021-06-041,8491,8571,7881,85365,9001,853
2021-06-031,7401,8391,7331,83949,5001,839
2021-06-021,7201,7401,7201,7336,5001,733
2021-06-011,7161,7371,7011,7205,7001,720
2021-05-311,7151,7151,6981,7052,4001,705
2021-05-281,6851,7151,6851,7154,1001,715
2021-05-271,7071,7071,6801,6808,3001,680
2021-05-261,7231,7251,7031,7077,5001,707
2021-05-251,7441,7441,7221,7223,7001,722
2021-05-241,7281,7461,7261,72610,8001,726
2021-05-211,7161,7351,7161,7267,6001,726
2021-05-201,7141,7431,7141,7269,3001,726
2021-05-191,7151,7151,6961,7048,1001,704
2021-05-181,7181,7181,6981,7154,7001,715
2021-05-171,7081,7301,6871,69616,6001,696
2021-05-141,6721,7221,6721,6959,0001,695
2021-05-131,6121,6971,5951,66830,6001,668
2021-05-121,6981,7141,5981,65234,9001,652
2021-05-111,7061,7101,6881,6929,3001,692
2021-05-101,7461,7461,7181,7356,7001,735
2021-05-071,7061,7481,6881,74815,3001,748
2021-05-061,6981,6981,6771,6796,7001,679
2021-04-301,7091,7091,6581,66515,0001,665
2021-04-281,7141,7141,6881,6938,2001,693
2021-04-271,7051,7281,7051,7147,3001,714
2021-04-261,7241,7241,6861,69812,7001,698
2021-04-231,7341,7491,7201,73412,1001,734
2021-04-221,7111,7461,6821,74511,2001,745
2021-04-211,7111,7111,6801,6869,9001,686
2021-04-201,7351,7371,7201,7204,4001,720
2021-04-191,7491,7711,7261,75618,9001,756
2021-04-161,7351,7451,7281,73911,4001,739
2021-04-151,7211,7401,7211,73117,2001,731
2021-04-141,7201,7381,7171,73613,5001,736
2021-04-131,7031,7171,7021,70910,8001,709
2021-04-121,6891,7161,6871,70313,6001,703
2021-04-091,6821,6971,6801,68712,2001,687
2021-04-081,6871,6871,6581,6669,9001,666
2021-04-071,6571,6761,6571,6754,9001,675
2021-04-061,6651,6961,6531,66316,6001,663
2021-04-051,6611,6791,6611,6657,8001,665
2021-04-021,6921,7091,6711,68711,5001,687
2021-04-011,7201,7201,6661,69111,6001,691
2021-03-311,7161,7201,6981,7019,4001,701
2021-03-301,7341,7341,6961,71623,7001,716
2021-03-291,6791,7421,6791,74223,8001,742
2021-03-261,6541,6811,6531,66311,7001,663
2021-03-251,6561,6711,6431,6547,5001,654
2021-03-241,6821,6831,6301,63620,1001,636
2021-03-231,7071,7161,6861,6947,9001,694
2021-03-221,7081,7201,7021,70713,4001,707
2021-03-191,7221,7251,6991,72414,8001,724
2021-03-181,7371,7451,7151,74415,1001,744
2021-03-171,6951,7701,6731,74647,0001,746
2021-03-161,6961,6961,6731,6818,1001,681
2021-03-151,6551,6881,6501,68020,3001,680
2021-03-121,6551,6581,6231,65451,1001,654
2021-03-111,6151,6451,6151,64412,3001,644
2021-03-101,6251,6281,6031,61512,8001,615
2021-03-091,6171,6251,5951,6259,1001,625
2021-03-081,5981,6201,5751,58418,5001,584
2021-03-051,5701,5811,5461,57019,1001,570
2021-03-041,5901,6001,5591,5819,7001,581
2021-03-031,5711,5901,5661,59011,3001,590
2021-03-021,6021,6021,5601,57014,4001,570
2021-03-011,5631,6001,5631,5838,7001,583
2021-02-261,5811,5971,5651,57111,3001,571
2021-02-251,6501,6501,5991,61312,4001,613
2021-02-241,5781,6601,5741,61629,9001,616
2021-02-221,5761,5871,5671,5826,9001,582
2021-02-191,5401,5671,5281,56712,7001,567
2021-02-181,5561,5561,5441,5489,8001,548
2021-02-171,5771,5841,5641,5679,7001,567
2021-02-161,5921,5921,5781,58410,6001,584
2021-02-151,6161,6171,5831,60014,4001,600
2021-02-121,5781,6001,5701,60011,9001,600
2021-02-101,6001,6031,5771,57821,7001,578
2021-02-091,5881,5991,5821,59514,5001,595
2021-02-081,5661,5891,5551,58235,5001,582
2021-02-051,5041,5351,4981,53321,1001,533
2021-02-041,4881,5151,4871,4998,7001,499
2021-02-031,4761,5001,4731,4989,9001,498
2021-02-021,4781,5001,4671,46814,2001,468
2021-02-011,4601,4841,4601,47113,5001,471
2021-01-291,5071,5071,4601,46013,8001,460
2021-01-281,4901,5101,4851,50716,7001,507
2021-01-271,5101,5151,4941,50612,6001,506
2021-01-261,5121,5221,5091,5126,2001,512
2021-01-251,5111,5281,5091,5225,3001,522
2021-01-221,5271,5301,5091,51114,0001,511
2021-01-211,5121,5391,5121,5276,0001,527
2021-01-201,5111,5321,5111,5245,9001,524
2021-01-191,5301,5381,5071,5078,9001,507
2021-01-181,5361,5411,5111,53813,8001,538
2021-01-151,5551,5551,5161,53510,8001,535
2021-01-141,5741,5741,5461,55610,4001,556
2021-01-131,5851,5851,5711,5805,3001,580
2021-01-121,5721,5861,5631,58419,3001,584
2021-01-081,5781,5881,5701,58516,4001,585
2021-01-071,5861,5971,5691,57613,2001,576
2021-01-061,5721,5831,5601,58313,1001,583
2021-01-051,5701,5831,5561,57014,0001,570
2021-01-041,5651,5921,5471,58514,0001,585

分割・併合履歴 : [2018-09-26]1株→2株 [2013-03-27]1株→2株