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
2011-12-302,3852,4002,3852,4002,000600
2011-12-292,3792,4002,3792,3851,800596.25
2011-12-282,3752,3802,3752,3791,100594.75
2011-12-272,3712,3902,3602,3752,800593.75
2011-12-262,4002,4492,3802,3804,400595
2011-12-222,4892,4902,3902,4008,300600
2011-12-212,4192,4642,4192,4434,800610.75
2011-12-202,3842,4192,3822,4192,100604.75
2011-12-192,3992,4152,3752,3902,900597.50
2011-12-162,3702,3792,3612,3792,100594.75
2011-12-152,3452,3702,3402,3702,400592.50
2011-12-142,3492,3702,3452,3452,500586.25
2011-12-132,3372,3502,3302,3502,000587.50
2011-12-122,3002,3402,3002,3203,300580
2011-12-092,2992,2992,2732,2992,200574.75
2011-12-082,2612,2952,2612,294500573.50
2011-12-072,2612,2612,2602,2601,600565
2011-12-062,2652,3002,2602,2663,500566.50
2011-12-052,2892,3002,2602,2681,700567
2011-12-022,2652,2802,2612,2801,500570
2011-12-012,2662,2702,2652,2702,300567.50
2011-11-302,2882,2902,2652,2651,200566.25
2011-11-292,3002,3002,2632,289600572.25
2011-11-282,2702,2992,2702,299400574.75
2011-11-252,3082,3082,2222,2561,600564
2011-11-242,2912,3002,2812,300400575
2011-11-222,3102,3102,2612,305700576.25
2011-11-212,3202,3202,2902,319700579.75
2011-11-182,2952,3202,2902,320600580
2011-11-172,3002,3002,2802,290400572.50
2011-11-162,3002,3052,3002,3002,000575
2011-11-152,3052,3052,3002,3054,400576.25
2011-11-142,3012,3352,3002,3351,900583.75
2011-11-112,3012,3012,3002,300900575
2011-11-102,3202,3502,3042,304600576
2011-11-092,3702,3702,3702,370500592.50
2011-11-082,3302,3402,3222,3221,000580.50
2011-11-072,3302,3302,3302,330600582.50
2011-11-042,3452,3652,3402,340600585
2011-11-022,3162,3502,3152,350500587.50
2011-11-012,3672,3672,3402,341500585.25
2011-10-312,3442,3702,3302,3702,300592.50
2011-10-282,3352,3402,3152,320500580
2011-10-272,3202,3352,3202,3351,200583.75
2011-10-262,2902,3002,2902,2901,000572.50
2011-10-252,3202,3202,3002,3001,700575
2011-10-242,3002,3192,3002,319400579.75
2011-10-212,3272,3272,3272,327100581.75
2011-10-202,3202,3302,3002,3301,000582.50
2011-10-192,3242,3242,3002,3202,300580
2011-10-182,3002,3282,2802,3241,200581
2011-10-172,3152,3502,3002,3001,200575
2011-10-142,3002,3102,2902,3003,600575
2011-10-132,3202,3202,3002,300200575
2011-10-122,3052,3102,3002,3101,100577.50
2011-10-112,3022,3052,3002,301900575.25
2011-10-072,3152,3152,3002,300400575
2011-10-062,2562,2802,2562,2651,000566.25
2011-10-052,2802,2802,2502,2502,300562.50
2011-10-042,3002,3002,2552,2803,900570
2011-10-032,3402,3402,3052,3251,600581.25
2011-09-302,3252,3642,3252,3483,100587
2011-09-292,3452,3452,2522,3304,200582.50
2011-09-282,3702,3702,3502,3502,700587.50
2011-09-272,4102,4432,3522,4437,900610.75
2011-09-262,4102,4202,3902,4108,400602.50
2011-09-222,4502,4502,4262,4313,800607.75
2011-09-212,4362,4692,4302,4603,600615
2011-09-202,4482,4552,4482,4551,200613.75
2011-09-162,4302,4442,4292,444900611
2011-09-152,4352,4352,4162,4181,100604.50
2011-09-142,4382,4382,4182,4181,000604.50
2011-09-132,4142,4312,4132,431400607.75
2011-09-122,4112,4312,4022,4021,800600.50
2011-09-092,4192,4352,4192,4315,300607.75
2011-09-082,4002,4002,3822,400600600
2011-09-072,3802,4002,3802,3851,000596.25
2011-09-062,4002,4002,3902,3901,900597.50
2011-09-052,4102,4162,4022,4021,500600.50
2011-09-022,4002,4342,4002,4101,300602.50
2011-09-012,4302,4422,3952,4152,200603.75
2011-08-312,4002,4452,3902,4441,400611
2011-08-302,4442,4452,4052,4061,600601.50
2011-08-292,3752,4502,3752,4031,200600.75
2011-08-262,3702,3772,3652,3751,500593.75
2011-08-252,3952,4002,3712,3714,000592.75
2011-08-242,3772,3992,3652,3652,000591.25
2011-08-232,3712,3722,3712,3721,000593
2011-08-222,3802,3852,3702,3712,700592.75
2011-08-192,3762,3892,3652,3803,600595
2011-08-182,4142,4142,3892,3892,400597.25
2011-08-172,3962,4002,3852,3891,000597.25
2011-08-162,3902,4002,3862,386800596.50
2011-08-152,4002,4002,3752,3992,500599.75
2011-08-122,4152,4152,3552,3902,800597.50
2011-08-112,3402,3702,3402,3703,400592.50
2011-08-102,4202,4202,3712,3723,700593
2011-08-092,3982,4002,3402,40014,400600
2011-08-082,4242,4692,4112,4618,100615.25
2011-08-052,4112,4392,4012,4247,700606
2011-08-042,4542,4832,4452,4613,700615.25
2011-08-032,4492,4602,4412,4414,200610.25
2011-08-022,4632,4782,4522,4523,900613
2011-08-012,4662,4782,4652,4662,100616.50
2011-07-292,4652,4702,4602,4704,300617.50
2011-07-282,4732,4792,4552,4796,700619.75
2011-07-272,4852,4852,4722,4737,200618.25
2011-07-262,4872,4952,4862,4864,400621.50
2011-07-252,4952,4992,4682,4877,900621.75
2011-07-222,4632,4792,4572,4798,300619.75
2011-07-212,4832,4882,4552,46712,000616.75
2011-07-202,4942,4942,4752,4763,400619
2011-07-192,4612,4992,4612,4695,500617.25
2011-07-152,4902,4992,4702,4878,600621.75
2011-07-142,4702,5182,4662,51010,900627.50
2011-07-132,4862,5062,4632,46314,300615.75
2011-07-122,5022,5132,4802,51320,000628.25
2011-07-112,5932,5932,5092,53041,700632.50
2011-07-082,4722,6702,4502,595134,000648.75
2011-07-072,5352,5502,4402,47232,500618
2011-07-062,5262,5702,4772,49041,300622.50
2011-07-052,4152,6392,4152,476111,600619
2011-07-042,6002,6302,4002,426102,900606.50
2011-07-012,7102,8002,5422,630213,200657.50
2011-06-302,2152,6512,2012,629436,700657.25
2011-06-292,2222,2422,0962,151295,300537.75

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