1909 日本ドライケミカル(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
2022-11-251,5481,5541,5401,5476,6001,547
2022-11-241,5221,5481,5161,5489,0001,548
2022-11-221,5091,5161,5051,5145,0001,514
2022-11-211,5141,5151,5011,5012,7001,501
2022-11-181,5171,5221,5061,5103,2001,510
2022-11-171,5181,5191,4991,5172,7001,517
2022-11-161,5211,5211,4971,5042,5001,504
2022-11-151,5221,5221,5161,5202,5001,520
2022-11-141,5061,5231,4761,5139,2001,513
2022-11-111,5091,5241,5071,5244,5001,524
2022-11-101,5151,5261,5071,5107,0001,510
2022-11-091,5381,5381,5141,5387,7001,538
2022-11-081,5441,5441,5081,53227,9001,532
2022-11-071,4741,4971,4611,4979,3001,497
2022-11-041,4871,4871,4561,4608,7001,460
2022-11-021,5251,5261,4851,4879,3001,487
2022-11-011,4761,5071,4761,49525,7001,495
2022-10-311,4201,4231,4031,4164,9001,416
2022-10-281,4271,4381,4001,40024,5001,400
2022-10-271,4261,4381,4261,4332,1001,433
2022-10-261,4341,4381,4261,4263,5001,426
2022-10-251,4311,4381,4311,4352,8001,435
2022-10-241,4201,4451,4201,43511,5001,435
2022-10-211,4071,4121,4071,40712,6001,407
2022-10-201,4361,4651,4061,40617,6001,406
2022-10-191,4301,4531,4301,45311,7001,453
2022-10-181,4361,4391,4301,4305,4001,430
2022-10-171,4441,4441,4301,43012,4001,430
2022-10-141,4501,4561,4411,45614,0001,456
2022-10-131,4451,4541,4391,45011,0001,450
2022-10-121,4531,4611,4471,4539,7001,453
2022-10-111,4661,4701,4541,4588,0001,458
2022-10-071,4831,4831,4771,4824,7001,482
2022-10-061,4631,4831,4571,4836,5001,483
2022-10-051,4721,4771,4571,4578,6001,457
2022-10-041,4561,4711,4561,4647,2001,464
2022-10-031,4501,4641,4471,4566,0001,456
2022-09-301,4611,4611,4501,4527,2001,452
2022-09-291,4521,4611,4431,46141,0001,461
2022-09-281,4711,4761,4521,46847,8001,468
2022-09-271,4861,4911,4801,4809,8001,480
2022-09-261,4811,4871,4781,48037,8001,480
2022-09-221,4931,4971,4861,48943,4001,489
2022-09-211,5011,5051,4981,50057,3001,500
2022-09-201,5111,5161,4991,50846,6001,508
2022-09-161,5381,5441,5311,53124,2001,531
2022-09-151,5511,5511,5401,54225,7001,542
2022-09-141,5581,5591,5481,55122,5001,551
2022-09-131,5661,5731,5631,56615,4001,566
2022-09-121,5821,5851,5701,57032,9001,570
2022-09-091,5781,5981,5781,5877,2001,587
2022-09-081,5761,5791,5691,5736,5001,573
2022-09-071,6351,6351,5631,56525,4001,565
2022-09-061,6051,6211,6031,6035,0001,603
2022-09-051,6211,6211,6021,6026,6001,602
2022-09-021,6301,6391,6111,6158,9001,615
2022-09-011,6511,6541,6311,6315,9001,631
2022-08-311,6501,6521,6411,6453,3001,645
2022-08-301,6471,6501,6331,6502,8001,650
2022-08-291,6501,6501,6251,6336,0001,633
2022-08-261,6611,6611,6381,6494,8001,649
2022-08-251,6411,6491,6261,6403,3001,640
2022-08-241,6291,6311,6181,6252,7001,625
2022-08-231,6191,6251,6161,6183,1001,618
2022-08-221,6171,6221,6101,6152,2001,615
2022-08-191,5831,6231,5831,61826,4001,618
2022-08-181,6061,6261,6061,6122,4001,612
2022-08-171,6101,6371,6021,6126,5001,612
2022-08-161,6311,6341,6101,6104,3001,610
2022-08-151,6161,6351,6161,6315,9001,631
2022-08-121,5891,6321,5821,61627,4001,616
2022-08-101,6051,6111,5861,6058,2001,605
2022-08-091,6141,6261,6021,6187,4001,618
2022-08-081,6191,6191,5691,60222,3001,602
2022-08-051,6301,6301,6131,6197,1001,619
2022-08-041,6791,6791,6491,6522,8001,652
2022-08-031,6501,6831,6501,6831,8001,683
2022-08-021,6891,6891,6521,6571,0001,657
2022-08-011,6801,6891,6221,6893,7001,689
2022-07-291,6891,6891,6521,6803,2001,680
2022-07-281,6961,6961,6011,6895,0001,689
2022-07-271,6961,6961,6791,6961,5001,696
2022-07-261,6931,6931,6531,6932,5001,693
2022-07-251,6901,6931,6661,6934,5001,693
2022-07-221,6631,6751,6611,6653,8001,665
2022-07-211,6431,6601,6361,6524,7001,652
2022-07-201,6351,6441,6271,6433,1001,643
2022-07-191,6261,6351,6171,6352,3001,635
2022-07-151,6171,6231,6021,6072,8001,607
2022-07-141,6071,6281,5801,6173,7001,617
2022-07-131,6121,6181,6011,6072,0001,607
2022-07-121,6301,6301,6051,6123,3001,612
2022-07-111,5991,6481,5991,64818,8001,648
2022-07-081,6041,6101,5711,57113,0001,571
2022-07-071,5951,6051,5711,6046,0001,604
2022-07-061,5541,5901,5541,5857,7001,585
2022-07-051,5421,5531,5401,5533,4001,553
2022-07-041,5101,5421,5061,5367,0001,536
2022-07-011,5061,5111,4951,50513,0001,505
2022-06-301,5551,5551,5061,5068,1001,506
2022-06-291,5291,5421,5101,5109,2001,510
2022-06-281,5271,5301,5091,5303,6001,530
2022-06-271,5111,5381,5091,5092,6001,509
2022-06-241,5451,5451,5071,5083,8001,508
2022-06-231,5201,5201,5061,5103,2001,510
2022-06-221,5081,5221,5071,5085,6001,508
2022-06-211,5181,5231,5031,5079,1001,507
2022-06-201,5391,5621,5051,52311,4001,523
2022-06-171,5251,5491,5071,5077,9001,507
2022-06-161,5301,5461,5251,5253,2001,525
2022-06-151,5831,5871,5241,52413,0001,524
2022-06-141,5941,6101,5691,5837,3001,583
2022-06-131,6061,6151,5721,5785,1001,578
2022-06-101,6561,6561,6061,60613,6001,606
2022-06-091,6751,6751,6401,6578,2001,657
2022-06-081,5821,6771,5651,66719,3001,667
2022-06-071,5761,5821,5581,5625,0001,562
2022-06-061,5441,5741,5361,5745,4001,574
2022-06-031,5581,5621,5431,5444,9001,544
2022-06-021,5761,5761,5581,5582,7001,558
2022-06-011,5711,5781,5351,5786,0001,578
2022-05-311,5631,5711,5371,57119,2001,571
2022-05-301,5621,5621,5311,5319,5001,531
2022-05-271,5051,5401,5051,5402,9001,540
2022-05-261,5611,5641,5051,5053,7001,505
2022-05-251,5831,5841,5381,5453,9001,545
2022-05-241,5651,5681,5341,5434,4001,543
2022-05-231,5291,5711,5291,5713,7001,571
2022-05-201,5031,5261,5031,5264,0001,526
2022-05-191,5231,5231,4801,5038,9001,503
2022-05-181,5671,5671,5211,5252,9001,525
2022-05-171,5471,5821,5411,5483,5001,548
2022-05-161,5601,5721,5491,5622,6001,562
2022-05-131,5061,5601,5061,56012,0001,560
2022-05-121,5111,5201,4991,5014,7001,501
2022-05-111,5251,5251,5051,5116,3001,511
2022-05-101,6111,6111,4981,52047,3001,520
2022-05-091,7001,7001,6291,6297,2001,629
2022-05-061,7141,7151,6791,6964,8001,696
2022-05-021,6961,7041,6721,6994,4001,699
2022-04-281,6651,6891,6651,6763,9001,676
2022-04-271,6431,6931,6361,6516,1001,651
2022-04-261,6431,6471,6201,6435,4001,643
2022-04-251,7161,7161,6431,6434,1001,643
2022-04-221,7011,7091,6641,6821,9001,682
2022-04-211,6581,7201,6491,72015,2001,720
2022-04-201,6721,6721,6391,6414,8001,641
2022-04-191,6581,6641,6451,6453,9001,645
2022-04-181,7041,7041,6401,6404,2001,640
2022-04-151,6871,6871,6731,6771,0001,677
2022-04-141,6731,7021,6731,7021,0001,702
2022-04-131,6511,6911,6411,6734,7001,673
2022-04-121,6821,6831,6511,6516,0001,651
2022-04-111,7121,7391,6881,7019,6001,701
2022-04-081,7471,7471,6781,7419,1001,741
2022-04-071,7491,7491,6981,7195,1001,719
2022-04-061,8151,8151,7491,7495,1001,749
2022-04-051,8071,8191,7891,8114,8001,811
2022-04-041,7751,7751,7521,7671,5001,767
2022-04-011,7401,7751,7401,7752,9001,775
2022-03-311,8291,8291,7231,7408,0001,740
2022-03-301,8001,8171,7591,7895,8001,789
2022-03-291,8191,8301,7801,81010,8001,810
2022-03-281,7661,7881,7281,7624,5001,762
2022-03-251,8481,8481,7661,7665,5001,766
2022-03-241,8501,8501,8001,8484,4001,848
2022-03-231,7921,8771,7661,86410,2001,864
2022-03-221,7911,7921,7451,7924,2001,792
2022-03-181,7851,7941,7241,7923,0001,792
2022-03-171,7501,7901,7171,7793,8001,779
2022-03-161,6941,7191,6941,7193,7001,719
2022-03-151,6661,6941,6661,6941,7001,694
2022-03-141,6821,6821,6601,6651,0001,665
2022-03-111,6281,6651,6281,6656,2001,665
2022-03-101,6411,6921,6411,66810,9001,668
2022-03-091,6941,6951,6401,6407,8001,640
2022-03-081,6501,6671,6391,66715,2001,667
2022-03-071,7101,7101,6351,64814,5001,648
2022-03-041,7141,7141,6981,7005,2001,700
2022-03-031,7001,7221,6981,71411,7001,714
2022-03-021,7011,7171,7001,70012,1001,700
2022-03-011,7241,7401,7011,7074,4001,707
2022-02-281,7921,7921,7231,7243,6001,724
2022-02-251,7701,7701,7331,7664,4001,766
2022-02-241,7011,7191,6911,7196,8001,719
2022-02-221,7531,7711,7001,7006,8001,700
2022-02-211,7711,8081,7501,77615,1001,776
2022-02-181,8041,8041,7901,7942,9001,794
2022-02-171,7941,8041,7711,8041,3001,804
2022-02-161,8091,8091,7921,7951,5001,795
2022-02-151,7901,8221,7701,7777,9001,777
2022-02-141,7851,8171,7601,7903,4001,790
2022-02-101,8371,8371,8021,8194,6001,819
2022-02-091,7931,8201,7741,8206,8001,820
2022-02-081,7761,7761,7471,7733,6001,773
2022-02-071,8371,8371,7431,7438,9001,743
2022-02-041,7901,8101,7761,7907,4001,790
2022-02-031,8651,9001,8451,8924,2001,892
2022-02-021,7801,8651,7801,8503,7001,850
2022-02-011,7641,7761,7371,7604,1001,760
2022-01-311,7311,7771,7311,7643,5001,764
2022-01-281,7051,7471,7051,7477,4001,747
2022-01-271,8331,8331,6941,69414,5001,694
2022-01-261,8371,8371,8141,8144,2001,814
2022-01-251,8201,8371,8091,8374,3001,837
2022-01-241,8151,8281,8151,8161,3001,816
2022-01-211,8571,8571,8001,80612,6001,806
2022-01-201,8001,8391,7961,8176,1001,817
2022-01-191,8701,8701,8031,80311,0001,803
2022-01-181,8991,8991,8601,8714,0001,871
2022-01-171,9051,9451,8811,9016,4001,901
2022-01-141,9101,9691,8851,94513,5001,945
2022-01-131,9451,9451,9011,9102,1001,910
2022-01-121,9321,9621,9321,9614,8001,961
2022-01-111,9801,9801,9231,93210,6001,932
2022-01-071,9701,9921,9551,9785,6001,978
2022-01-062,0122,0121,9471,9477,3001,947
2022-01-052,0332,0332,0002,0124,1002,012
2022-01-041,9972,0371,9972,0336,7002,033

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