1909 日本ドライケミカル(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	2,385	2,400	2,385	2,400	2,000	600
2011-12-29	2,379	2,400	2,379	2,385	1,800	596.25
2011-12-28	2,375	2,380	2,375	2,379	1,100	594.75
2011-12-27	2,371	2,390	2,360	2,375	2,800	593.75
2011-12-26	2,400	2,449	2,380	2,380	4,400	595
2011-12-22	2,489	2,490	2,390	2,400	8,300	600
2011-12-21	2,419	2,464	2,419	2,443	4,800	610.75
2011-12-20	2,384	2,419	2,382	2,419	2,100	604.75
2011-12-19	2,399	2,415	2,375	2,390	2,900	597.50
2011-12-16	2,370	2,379	2,361	2,379	2,100	594.75
2011-12-15	2,345	2,370	2,340	2,370	2,400	592.50
2011-12-14	2,349	2,370	2,345	2,345	2,500	586.25
2011-12-13	2,337	2,350	2,330	2,350	2,000	587.50
2011-12-12	2,300	2,340	2,300	2,320	3,300	580
2011-12-09	2,299	2,299	2,273	2,299	2,200	574.75
2011-12-08	2,261	2,295	2,261	2,294	500	573.50
2011-12-07	2,261	2,261	2,260	2,260	1,600	565
2011-12-06	2,265	2,300	2,260	2,266	3,500	566.50
2011-12-05	2,289	2,300	2,260	2,268	1,700	567
2011-12-02	2,265	2,280	2,261	2,280	1,500	570
2011-12-01	2,266	2,270	2,265	2,270	2,300	567.50
2011-11-30	2,288	2,290	2,265	2,265	1,200	566.25
2011-11-29	2,300	2,300	2,263	2,289	600	572.25
2011-11-28	2,270	2,299	2,270	2,299	400	574.75
2011-11-25	2,308	2,308	2,222	2,256	1,600	564
2011-11-24	2,291	2,300	2,281	2,300	400	575
2011-11-22	2,310	2,310	2,261	2,305	700	576.25
2011-11-21	2,320	2,320	2,290	2,319	700	579.75
2011-11-18	2,295	2,320	2,290	2,320	600	580
2011-11-17	2,300	2,300	2,280	2,290	400	572.50
2011-11-16	2,300	2,305	2,300	2,300	2,000	575
2011-11-15	2,305	2,305	2,300	2,305	4,400	576.25
2011-11-14	2,301	2,335	2,300	2,335	1,900	583.75
2011-11-11	2,301	2,301	2,300	2,300	900	575
2011-11-10	2,320	2,350	2,304	2,304	600	576
2011-11-09	2,370	2,370	2,370	2,370	500	592.50
2011-11-08	2,330	2,340	2,322	2,322	1,000	580.50
2011-11-07	2,330	2,330	2,330	2,330	600	582.50
2011-11-04	2,345	2,365	2,340	2,340	600	585
2011-11-02	2,316	2,350	2,315	2,350	500	587.50
2011-11-01	2,367	2,367	2,340	2,341	500	585.25
2011-10-31	2,344	2,370	2,330	2,370	2,300	592.50
2011-10-28	2,335	2,340	2,315	2,320	500	580
2011-10-27	2,320	2,335	2,320	2,335	1,200	583.75
2011-10-26	2,290	2,300	2,290	2,290	1,000	572.50
2011-10-25	2,320	2,320	2,300	2,300	1,700	575
2011-10-24	2,300	2,319	2,300	2,319	400	579.75
2011-10-21	2,327	2,327	2,327	2,327	100	581.75
2011-10-20	2,320	2,330	2,300	2,330	1,000	582.50
2011-10-19	2,324	2,324	2,300	2,320	2,300	580
2011-10-18	2,300	2,328	2,280	2,324	1,200	581
2011-10-17	2,315	2,350	2,300	2,300	1,200	575
2011-10-14	2,300	2,310	2,290	2,300	3,600	575
2011-10-13	2,320	2,320	2,300	2,300	200	575
2011-10-12	2,305	2,310	2,300	2,310	1,100	577.50
2011-10-11	2,302	2,305	2,300	2,301	900	575.25
2011-10-07	2,315	2,315	2,300	2,300	400	575
2011-10-06	2,256	2,280	2,256	2,265	1,000	566.25
2011-10-05	2,280	2,280	2,250	2,250	2,300	562.50
2011-10-04	2,300	2,300	2,255	2,280	3,900	570
2011-10-03	2,340	2,340	2,305	2,325	1,600	581.25
2011-09-30	2,325	2,364	2,325	2,348	3,100	587
2011-09-29	2,345	2,345	2,252	2,330	4,200	582.50
2011-09-28	2,370	2,370	2,350	2,350	2,700	587.50
2011-09-27	2,410	2,443	2,352	2,443	7,900	610.75
2011-09-26	2,410	2,420	2,390	2,410	8,400	602.50
2011-09-22	2,450	2,450	2,426	2,431	3,800	607.75
2011-09-21	2,436	2,469	2,430	2,460	3,600	615
2011-09-20	2,448	2,455	2,448	2,455	1,200	613.75
2011-09-16	2,430	2,444	2,429	2,444	900	611
2011-09-15	2,435	2,435	2,416	2,418	1,100	604.50
2011-09-14	2,438	2,438	2,418	2,418	1,000	604.50
2011-09-13	2,414	2,431	2,413	2,431	400	607.75
2011-09-12	2,411	2,431	2,402	2,402	1,800	600.50
2011-09-09	2,419	2,435	2,419	2,431	5,300	607.75
2011-09-08	2,400	2,400	2,382	2,400	600	600
2011-09-07	2,380	2,400	2,380	2,385	1,000	596.25
2011-09-06	2,400	2,400	2,390	2,390	1,900	597.50
2011-09-05	2,410	2,416	2,402	2,402	1,500	600.50
2011-09-02	2,400	2,434	2,400	2,410	1,300	602.50
2011-09-01	2,430	2,442	2,395	2,415	2,200	603.75
2011-08-31	2,400	2,445	2,390	2,444	1,400	611
2011-08-30	2,444	2,445	2,405	2,406	1,600	601.50
2011-08-29	2,375	2,450	2,375	2,403	1,200	600.75
2011-08-26	2,370	2,377	2,365	2,375	1,500	593.75
2011-08-25	2,395	2,400	2,371	2,371	4,000	592.75
2011-08-24	2,377	2,399	2,365	2,365	2,000	591.25
2011-08-23	2,371	2,372	2,371	2,372	1,000	593
2011-08-22	2,380	2,385	2,370	2,371	2,700	592.75
2011-08-19	2,376	2,389	2,365	2,380	3,600	595
2011-08-18	2,414	2,414	2,389	2,389	2,400	597.25
2011-08-17	2,396	2,400	2,385	2,389	1,000	597.25
2011-08-16	2,390	2,400	2,386	2,386	800	596.50
2011-08-15	2,400	2,400	2,375	2,399	2,500	599.75
2011-08-12	2,415	2,415	2,355	2,390	2,800	597.50
2011-08-11	2,340	2,370	2,340	2,370	3,400	592.50
2011-08-10	2,420	2,420	2,371	2,372	3,700	593
2011-08-09	2,398	2,400	2,340	2,400	14,400	600
2011-08-08	2,424	2,469	2,411	2,461	8,100	615.25
2011-08-05	2,411	2,439	2,401	2,424	7,700	606
2011-08-04	2,454	2,483	2,445	2,461	3,700	615.25
2011-08-03	2,449	2,460	2,441	2,441	4,200	610.25
2011-08-02	2,463	2,478	2,452	2,452	3,900	613
2011-08-01	2,466	2,478	2,465	2,466	2,100	616.50
2011-07-29	2,465	2,470	2,460	2,470	4,300	617.50
2011-07-28	2,473	2,479	2,455	2,479	6,700	619.75
2011-07-27	2,485	2,485	2,472	2,473	7,200	618.25
2011-07-26	2,487	2,495	2,486	2,486	4,400	621.50
2011-07-25	2,495	2,499	2,468	2,487	7,900	621.75
2011-07-22	2,463	2,479	2,457	2,479	8,300	619.75
2011-07-21	2,483	2,488	2,455	2,467	12,000	616.75
2011-07-20	2,494	2,494	2,475	2,476	3,400	619
2011-07-19	2,461	2,499	2,461	2,469	5,500	617.25
2011-07-15	2,490	2,499	2,470	2,487	8,600	621.75
2011-07-14	2,470	2,518	2,466	2,510	10,900	627.50
2011-07-13	2,486	2,506	2,463	2,463	14,300	615.75
2011-07-12	2,502	2,513	2,480	2,513	20,000	628.25
2011-07-11	2,593	2,593	2,509	2,530	41,700	632.50
2011-07-08	2,472	2,670	2,450	2,595	134,000	648.75
2011-07-07	2,535	2,550	2,440	2,472	32,500	618
2011-07-06	2,526	2,570	2,477	2,490	41,300	622.50
2011-07-05	2,415	2,639	2,415	2,476	111,600	619
2011-07-04	2,600	2,630	2,400	2,426	102,900	606.50
2011-07-01	2,710	2,800	2,542	2,630	213,200	657.50
2011-06-30	2,215	2,651	2,201	2,629	436,700	657.25
2011-06-29	2,222	2,242	2,096	2,151	295,300	537.75

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31