1909 日本ドライケミカル(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-09-13 | 3,100 | 3,285 | 3,100 | 3,285 | 34,900 | 3,285 |
| 2024-09-12 | 3,055 | 3,130 | 3,015 | 3,045 | 29,700 | 3,045 |
| 2024-09-11 | 2,976 | 3,100 | 2,935 | 2,981 | 21,700 | 2,981 |
| 2024-09-10 | 3,060 | 3,060 | 2,950 | 2,976 | 20,600 | 2,976 |
| 2024-09-09 | 2,878 | 3,135 | 2,872 | 3,100 | 41,200 | 3,100 |
| 2024-09-06 | 2,910 | 2,969 | 2,893 | 2,896 | 24,400 | 2,896 |
| 2024-09-05 | 2,793 | 2,900 | 2,793 | 2,882 | 19,800 | 2,882 |
| 2024-09-04 | 2,786 | 2,826 | 2,750 | 2,793 | 15,400 | 2,793 |
| 2024-09-03 | 2,800 | 2,843 | 2,800 | 2,836 | 17,300 | 2,836 |
| 2024-09-02 | 2,790 | 2,820 | 2,761 | 2,811 | 44,800 | 2,811 |
| 2024-08-30 | 2,763 | 2,790 | 2,739 | 2,790 | 16,300 | 2,790 |
| 2024-08-29 | 2,715 | 2,765 | 2,700 | 2,738 | 17,700 | 2,738 |
| 2024-08-28 | 2,682 | 2,738 | 2,655 | 2,701 | 7,400 | 2,701 |
| 2024-08-27 | 2,681 | 2,703 | 2,649 | 2,682 | 6,800 | 2,682 |
| 2024-08-26 | 2,586 | 2,651 | 2,566 | 2,651 | 6,300 | 2,651 |
| 2024-08-23 | 2,609 | 2,653 | 2,552 | 2,586 | 29,300 | 2,586 |
| 2024-08-22 | 2,699 | 2,703 | 2,579 | 2,609 | 24,600 | 2,609 |
| 2024-08-21 | 2,653 | 2,715 | 2,653 | 2,699 | 4,700 | 2,699 |
| 2024-08-20 | 2,716 | 2,742 | 2,676 | 2,676 | 13,400 | 2,676 |
| 2024-08-19 | 2,659 | 2,749 | 2,633 | 2,666 | 20,700 | 2,666 |
| 2024-08-16 | 2,617 | 2,704 | 2,609 | 2,609 | 11,600 | 2,609 |
| 2024-08-15 | 2,667 | 2,667 | 2,579 | 2,616 | 7,000 | 2,616 |
| 2024-08-14 | 2,698 | 2,698 | 2,600 | 2,642 | 16,700 | 2,642 |
| 2024-08-13 | 2,682 | 2,682 | 2,571 | 2,681 | 24,300 | 2,681 |
| 2024-08-09 | 2,536 | 2,543 | 2,316 | 2,332 | 17,600 | 2,332 |
| 2024-08-08 | 2,314 | 2,395 | 2,276 | 2,346 | 7,800 | 2,346 |
| 2024-08-07 | 2,286 | 2,414 | 2,211 | 2,264 | 27,700 | 2,264 |
| 2024-08-06 | 2,241 | 2,469 | 2,241 | 2,297 | 37,000 | 2,297 |
| 2024-08-05 | 2,513 | 2,551 | 2,151 | 2,191 | 46,100 | 2,191 |
| 2024-08-02 | 2,750 | 2,751 | 2,650 | 2,651 | 18,400 | 2,651 |
| 2024-08-01 | 2,870 | 2,870 | 2,730 | 2,774 | 12,600 | 2,774 |
| 2024-07-31 | 2,804 | 2,870 | 2,779 | 2,870 | 6,800 | 2,870 |
| 2024-07-30 | 2,772 | 2,806 | 2,742 | 2,786 | 36,400 | 2,786 |
| 2024-07-29 | 2,747 | 2,796 | 2,743 | 2,772 | 7,300 | 2,772 |
| 2024-07-26 | 2,701 | 2,811 | 2,700 | 2,747 | 6,800 | 2,747 |
| 2024-07-25 | 2,765 | 2,778 | 2,681 | 2,688 | 13,300 | 2,688 |
| 2024-07-24 | 2,824 | 2,824 | 2,734 | 2,748 | 8,800 | 2,748 |
| 2024-07-23 | 2,880 | 2,880 | 2,826 | 2,826 | 6,500 | 2,826 |
| 2024-07-22 | 2,895 | 2,895 | 2,809 | 2,877 | 6,400 | 2,877 |
| 2024-07-19 | 2,888 | 2,920 | 2,861 | 2,870 | 6,400 | 2,870 |
| 2024-07-18 | 2,866 | 2,930 | 2,826 | 2,888 | 5,600 | 2,888 |
| 2024-07-17 | 2,881 | 2,910 | 2,881 | 2,881 | 6,400 | 2,881 |
| 2024-07-16 | 2,824 | 2,880 | 2,820 | 2,851 | 7,900 | 2,851 |
| 2024-07-12 | 2,740 | 2,834 | 2,740 | 2,795 | 10,100 | 2,795 |
| 2024-07-11 | 2,710 | 2,769 | 2,688 | 2,740 | 12,800 | 2,740 |
| 2024-07-10 | 2,845 | 2,845 | 2,702 | 2,704 | 23,100 | 2,704 |
| 2024-07-09 | 2,950 | 2,950 | 2,799 | 2,820 | 21,300 | 2,820 |
| 2024-07-08 | 2,979 | 2,979 | 2,851 | 2,902 | 15,800 | 2,902 |
| 2024-07-05 | 2,880 | 2,976 | 2,880 | 2,976 | 16,100 | 2,976 |
| 2024-07-04 | 2,855 | 2,876 | 2,829 | 2,845 | 9,400 | 2,845 |
| 2024-07-03 | 2,825 | 2,866 | 2,811 | 2,825 | 15,000 | 2,825 |
| 2024-07-02 | 2,834 | 2,843 | 2,800 | 2,821 | 5,200 | 2,821 |
| 2024-07-01 | 2,850 | 2,880 | 2,755 | 2,797 | 12,000 | 2,797 |
| 2024-06-28 | 2,805 | 2,867 | 2,760 | 2,840 | 20,800 | 2,840 |
| 2024-06-27 | 2,798 | 2,840 | 2,755 | 2,755 | 12,300 | 2,755 |
| 2024-06-26 | 2,707 | 2,798 | 2,707 | 2,798 | 13,800 | 2,798 |
| 2024-06-25 | 2,680 | 2,735 | 2,660 | 2,682 | 25,900 | 2,682 |
| 2024-06-24 | 2,640 | 2,678 | 2,619 | 2,678 | 11,600 | 2,678 |
| 2024-06-21 | 2,627 | 2,634 | 2,615 | 2,634 | 1,800 | 2,634 |
| 2024-06-20 | 2,585 | 2,628 | 2,585 | 2,628 | 1,700 | 2,628 |
| 2024-06-19 | 2,610 | 2,637 | 2,603 | 2,612 | 2,500 | 2,612 |
| 2024-06-18 | 2,594 | 2,620 | 2,585 | 2,611 | 3,200 | 2,611 |
| 2024-06-17 | 2,602 | 2,605 | 2,577 | 2,577 | 4,800 | 2,577 |
| 2024-06-14 | 2,563 | 2,633 | 2,560 | 2,617 | 14,200 | 2,617 |
| 2024-06-13 | 2,586 | 2,593 | 2,562 | 2,569 | 3,200 | 2,569 |
| 2024-06-12 | 2,592 | 2,596 | 2,567 | 2,581 | 3,300 | 2,581 |
| 2024-06-11 | 2,545 | 2,606 | 2,545 | 2,600 | 7,600 | 2,600 |
| 2024-06-10 | 2,581 | 2,584 | 2,528 | 2,549 | 14,600 | 2,549 |
| 2024-06-07 | 2,589 | 2,619 | 2,567 | 2,598 | 4,800 | 2,598 |
| 2024-06-06 | 2,633 | 2,633 | 2,564 | 2,571 | 4,800 | 2,571 |
| 2024-06-05 | 2,620 | 2,620 | 2,572 | 2,602 | 7,800 | 2,602 |
| 2024-06-04 | 2,587 | 2,639 | 2,583 | 2,600 | 8,900 | 2,600 |
| 2024-06-03 | 2,641 | 2,641 | 2,600 | 2,614 | 4,300 | 2,614 |
| 2024-05-31 | 2,583 | 2,641 | 2,583 | 2,616 | 11,400 | 2,616 |
| 2024-05-30 | 2,587 | 2,604 | 2,550 | 2,584 | 18,300 | 2,584 |
| 2024-05-29 | 2,676 | 2,676 | 2,567 | 2,602 | 7,200 | 2,602 |
| 2024-05-28 | 2,650 | 2,686 | 2,621 | 2,659 | 11,800 | 2,659 |
| 2024-05-27 | 2,622 | 2,675 | 2,620 | 2,660 | 17,000 | 2,660 |
| 2024-05-24 | 2,616 | 2,618 | 2,566 | 2,605 | 3,300 | 2,605 |
| 2024-05-23 | 2,571 | 2,620 | 2,570 | 2,620 | 5,600 | 2,620 |
| 2024-05-22 | 2,631 | 2,635 | 2,570 | 2,570 | 6,100 | 2,570 |
| 2024-05-21 | 2,600 | 2,649 | 2,592 | 2,627 | 16,300 | 2,627 |
| 2024-05-20 | 2,552 | 2,590 | 2,551 | 2,585 | 6,900 | 2,585 |
| 2024-05-17 | 2,547 | 2,589 | 2,543 | 2,552 | 5,800 | 2,552 |
| 2024-05-16 | 2,555 | 2,555 | 2,500 | 2,547 | 18,700 | 2,547 |
| 2024-05-15 | 2,534 | 2,553 | 2,508 | 2,553 | 11,100 | 2,553 |
| 2024-05-14 | 2,562 | 2,631 | 2,506 | 2,508 | 38,400 | 2,508 |
| 2024-05-13 | 2,647 | 2,648 | 2,583 | 2,634 | 16,500 | 2,634 |
| 2024-05-10 | 2,680 | 2,682 | 2,598 | 2,601 | 16,300 | 2,601 |
| 2024-05-09 | 2,654 | 2,700 | 2,605 | 2,693 | 14,700 | 2,693 |
| 2024-05-08 | 2,610 | 2,625 | 2,602 | 2,605 | 5,300 | 2,605 |
| 2024-05-07 | 2,674 | 2,674 | 2,606 | 2,606 | 10,300 | 2,606 |
| 2024-05-02 | 2,657 | 2,664 | 2,627 | 2,633 | 3,700 | 2,633 |
| 2024-05-01 | 2,673 | 2,673 | 2,640 | 2,668 | 6,300 | 2,668 |
| 2024-04-30 | 2,570 | 2,673 | 2,570 | 2,656 | 14,100 | 2,656 |
| 2024-04-26 | 2,579 | 2,602 | 2,531 | 2,581 | 49,500 | 2,581 |
| 2024-04-25 | 2,589 | 2,593 | 2,565 | 2,587 | 6,200 | 2,587 |
| 2024-04-24 | 2,536 | 2,617 | 2,536 | 2,612 | 12,800 | 2,612 |
| 2024-04-23 | 2,573 | 2,573 | 2,526 | 2,536 | 11,500 | 2,536 |
| 2024-04-22 | 2,443 | 2,601 | 2,443 | 2,597 | 35,800 | 2,597 |
| 2024-04-19 | 2,478 | 2,500 | 2,375 | 2,429 | 36,900 | 2,429 |
| 2024-04-18 | 2,445 | 2,508 | 2,432 | 2,484 | 12,500 | 2,484 |
| 2024-04-17 | 2,493 | 2,493 | 2,440 | 2,445 | 23,700 | 2,445 |
| 2024-04-16 | 2,585 | 2,586 | 2,477 | 2,488 | 34,200 | 2,488 |
| 2024-04-15 | 2,577 | 2,598 | 2,565 | 2,581 | 9,400 | 2,581 |
| 2024-04-12 | 2,637 | 2,637 | 2,585 | 2,594 | 9,700 | 2,594 |
| 2024-04-11 | 2,663 | 2,663 | 2,600 | 2,633 | 8,300 | 2,633 |
| 2024-04-10 | 2,618 | 2,664 | 2,614 | 2,664 | 15,000 | 2,664 |
| 2024-04-09 | 2,639 | 2,639 | 2,586 | 2,618 | 14,600 | 2,618 |
| 2024-04-08 | 2,638 | 2,659 | 2,589 | 2,608 | 12,100 | 2,608 |
| 2024-04-05 | 2,650 | 2,650 | 2,582 | 2,605 | 12,100 | 2,605 |
| 2024-04-04 | 2,677 | 2,677 | 2,643 | 2,652 | 7,800 | 2,652 |
| 2024-04-03 | 2,600 | 2,680 | 2,598 | 2,648 | 7,500 | 2,648 |
| 2024-04-02 | 2,682 | 2,682 | 2,605 | 2,629 | 13,900 | 2,629 |
| 2024-04-01 | 2,705 | 2,705 | 2,635 | 2,656 | 7,200 | 2,656 |
| 2024-03-29 | 2,671 | 2,695 | 2,660 | 2,682 | 8,500 | 2,682 |
| 2024-03-28 | 2,671 | 2,710 | 2,660 | 2,671 | 9,800 | 2,671 |
| 2024-03-27 | 2,667 | 2,697 | 2,667 | 2,683 | 5,200 | 2,683 |
| 2024-03-26 | 2,632 | 2,707 | 2,630 | 2,683 | 9,200 | 2,683 |
| 2024-03-25 | 2,653 | 2,668 | 2,632 | 2,642 | 7,600 | 2,642 |
| 2024-03-22 | 2,693 | 2,693 | 2,638 | 2,668 | 10,500 | 2,668 |
| 2024-03-21 | 2,700 | 2,737 | 2,669 | 2,693 | 21,100 | 2,693 |
| 2024-03-19 | 2,665 | 2,720 | 2,662 | 2,696 | 12,200 | 2,696 |
| 2024-03-18 | 2,630 | 2,660 | 2,621 | 2,658 | 8,000 | 2,658 |
| 2024-03-15 | 2,583 | 2,614 | 2,561 | 2,605 | 9,100 | 2,605 |
| 2024-03-14 | 2,568 | 2,613 | 2,562 | 2,585 | 8,000 | 2,585 |
| 2024-03-13 | 2,602 | 2,628 | 2,547 | 2,573 | 12,000 | 2,573 |
| 2024-03-12 | 2,603 | 2,607 | 2,586 | 2,601 | 4,700 | 2,601 |
| 2024-03-11 | 2,658 | 2,660 | 2,602 | 2,619 | 16,800 | 2,619 |
| 2024-03-08 | 2,711 | 2,767 | 2,686 | 2,697 | 21,500 | 2,697 |
| 2024-03-07 | 2,628 | 2,738 | 2,628 | 2,723 | 30,900 | 2,723 |
| 2024-03-06 | 2,623 | 2,669 | 2,603 | 2,628 | 12,900 | 2,628 |
| 2024-03-05 | 2,581 | 2,647 | 2,581 | 2,623 | 11,300 | 2,623 |
| 2024-03-04 | 2,623 | 2,630 | 2,580 | 2,580 | 14,600 | 2,580 |
| 2024-03-01 | 2,646 | 2,664 | 2,616 | 2,638 | 10,000 | 2,638 |
| 2024-02-29 | 2,563 | 2,656 | 2,563 | 2,637 | 17,500 | 2,637 |
| 2024-02-28 | 2,528 | 2,579 | 2,528 | 2,563 | 17,000 | 2,563 |
| 2024-02-27 | 2,507 | 2,565 | 2,507 | 2,553 | 18,100 | 2,553 |
| 2024-02-26 | 2,552 | 2,568 | 2,505 | 2,505 | 45,600 | 2,505 |
| 2024-02-22 | 2,550 | 2,591 | 2,537 | 2,552 | 22,300 | 2,552 |
| 2024-02-21 | 2,612 | 2,622 | 2,526 | 2,530 | 32,200 | 2,530 |
| 2024-02-20 | 2,618 | 2,680 | 2,601 | 2,633 | 23,500 | 2,633 |
| 2024-02-19 | 2,606 | 2,659 | 2,580 | 2,618 | 28,100 | 2,618 |
| 2024-02-16 | 2,546 | 2,605 | 2,532 | 2,581 | 21,700 | 2,581 |
| 2024-02-15 | 2,555 | 2,581 | 2,525 | 2,540 | 29,700 | 2,540 |
| 2024-02-14 | 2,631 | 2,638 | 2,539 | 2,575 | 76,000 | 2,575 |
| 2024-02-13 | 2,764 | 2,779 | 2,586 | 2,631 | 162,200 | 2,631 |
| 2024-02-09 | 2,975 | 3,105 | 2,963 | 3,095 | 69,900 | 3,095 |
| 2024-02-08 | 2,902 | 2,966 | 2,872 | 2,963 | 18,400 | 2,963 |
| 2024-02-07 | 2,953 | 2,960 | 2,899 | 2,912 | 8,500 | 2,912 |
| 2024-02-06 | 2,922 | 2,958 | 2,902 | 2,933 | 12,200 | 2,933 |
| 2024-02-05 | 2,935 | 2,959 | 2,879 | 2,923 | 15,400 | 2,923 |
| 2024-02-02 | 2,898 | 2,938 | 2,857 | 2,933 | 15,800 | 2,933 |
| 2024-02-01 | 2,867 | 2,924 | 2,850 | 2,887 | 22,100 | 2,887 |
| 2024-01-31 | 2,764 | 2,867 | 2,764 | 2,867 | 21,000 | 2,867 |
| 2024-01-30 | 2,772 | 2,805 | 2,736 | 2,781 | 47,200 | 2,781 |
| 2024-01-29 | 2,772 | 2,807 | 2,762 | 2,788 | 11,100 | 2,788 |
| 2024-01-26 | 2,820 | 2,820 | 2,760 | 2,761 | 25,000 | 2,761 |
| 2024-01-25 | 2,822 | 2,867 | 2,814 | 2,814 | 22,200 | 2,814 |
| 2024-01-24 | 2,826 | 2,840 | 2,805 | 2,838 | 15,200 | 2,838 |
| 2024-01-23 | 2,844 | 2,854 | 2,812 | 2,820 | 17,600 | 2,820 |
| 2024-01-22 | 2,897 | 2,950 | 2,829 | 2,844 | 37,600 | 2,844 |
| 2024-01-19 | 2,830 | 2,940 | 2,816 | 2,886 | 49,300 | 2,886 |
| 2024-01-18 | 2,817 | 2,892 | 2,810 | 2,850 | 19,300 | 2,850 |
| 2024-01-17 | 2,835 | 2,921 | 2,801 | 2,816 | 22,900 | 2,816 |
| 2024-01-16 | 2,876 | 2,876 | 2,831 | 2,835 | 27,700 | 2,835 |
| 2024-01-15 | 2,909 | 2,932 | 2,889 | 2,900 | 22,500 | 2,900 |
| 2024-01-12 | 2,949 | 2,954 | 2,830 | 2,909 | 44,300 | 2,909 |
| 2024-01-11 | 2,800 | 2,970 | 2,800 | 2,957 | 40,200 | 2,957 |
| 2024-01-10 | 2,805 | 2,816 | 2,740 | 2,795 | 23,200 | 2,795 |
| 2024-01-09 | 2,698 | 2,797 | 2,698 | 2,797 | 17,300 | 2,797 |
| 2024-01-05 | 2,731 | 2,734 | 2,669 | 2,674 | 13,700 | 2,674 |
| 2024-01-04 | 2,836 | 2,839 | 2,701 | 2,718 | 25,100 | 2,718 |
分割・併合履歴 ： [2018-09-26]1株→2株 [2013-03-27]1株→2株
