1909 日本ドライケミカル(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	3,060	3,080	3,035	3,080	6,400	770
2012-12-27	3,000	3,040	3,000	3,040	1,900	760
2012-12-26	3,020	3,035	3,000	3,000	3,600	750
2012-12-25	3,015	3,035	3,015	3,020	4,000	755
2012-12-21	2,995	2,995	2,982	2,990	2,100	747.50
2012-12-20	2,971	2,997	2,966	2,997	3,500	749.25
2012-12-19	2,986	2,989	2,950	2,981	9,200	745.25
2012-12-18	3,070	3,070	2,985	2,994	4,200	748.50
2012-12-17	3,160	3,190	3,060	3,080	9,300	770
2012-12-14	3,050	3,160	3,000	3,140	12,700	785
2012-12-13	3,020	3,045	2,961	3,045	5,900	761.25
2012-12-12	3,040	3,055	3,015	3,020	2,800	755
2012-12-11	3,000	3,040	2,984	3,020	7,600	755
2012-12-10	2,959	2,975	2,935	2,959	10,000	739.75
2012-12-07	2,889	2,889	2,872	2,872	2,500	718
2012-12-06	2,882	2,908	2,882	2,884	2,000	721
2012-12-05	2,890	2,890	2,861	2,881	3,700	720.25
2012-12-04	2,910	2,910	2,882	2,910	4,100	727.50
2012-12-03	2,950	2,970	2,880	2,923	13,600	730.75
2012-11-30	2,860	2,916	2,839	2,900	14,200	725
2012-11-29	2,845	2,857	2,839	2,854	1,300	713.50
2012-11-28	2,845	2,850	2,844	2,845	1,500	711.25
2012-11-27	2,896	2,898	2,865	2,865	3,300	716.25
2012-11-26	2,910	2,910	2,841	2,881	4,000	720.25
2012-11-22	2,871	2,887	2,760	2,870	12,100	717.50
2012-11-21	2,866	2,872	2,811	2,811	4,800	702.75
2012-11-20	2,900	2,900	2,853	2,870	2,100	717.50
2012-11-19	2,909	2,909	2,851	2,885	37,500	721.25
2012-11-16	2,995	2,995	2,918	2,918	4,300	729.50
2012-11-15	2,997	3,060	2,916	2,946	11,200	736.50
2012-11-14	2,945	3,160	2,945	3,160	21,900	790
2012-11-13	3,020	3,045	2,937	2,955	8,200	738.75
2012-11-12	2,995	3,140	2,980	3,035	9,200	758.75
2012-11-09	2,911	2,964	2,911	2,960	4,700	740
2012-11-08	2,941	2,975	2,932	2,951	6,100	737.75
2012-11-07	2,928	3,000	2,928	2,963	7,300	740.75
2012-11-06	2,911	3,185	2,910	2,971	32,100	742.75
2012-11-05	2,900	2,980	2,880	2,942	57,200	735.50
2012-11-02	2,896	2,896	2,896	2,896	49,500	724
2012-11-01	2,410	2,432	2,396	2,396	1,100	599
2012-10-31	2,439	2,439	2,420	2,436	600	609
2012-10-30	2,398	2,429	2,391	2,429	2,300	607.25
2012-10-29	2,429	2,429	2,388	2,401	1,000	600.25
2012-10-26	2,385	2,429	2,385	2,429	1,200	607.25
2012-10-25	2,410	2,415	2,385	2,415	2,100	603.75
2012-10-24	2,369	2,400	2,361	2,400	1,600	600
2012-10-23	2,385	2,390	2,366	2,385	3,500	596.25
2012-10-22	2,374	2,380	2,369	2,380	2,400	595
2012-10-19	2,361	2,376	2,361	2,374	1,800	593.50
2012-10-18	2,328	2,360	2,328	2,360	3,800	590
2012-10-17	2,328	2,330	2,300	2,330	1,400	582.50
2012-10-16	2,265	2,315	2,264	2,300	3,200	575
2012-10-15	2,250	2,257	2,250	2,257	2,400	564.25
2012-10-12	2,250	2,250	2,250	2,250	2,600	562.50
2012-10-11	2,251	2,253	2,251	2,251	7,500	562.75
2012-10-10	2,294	2,294	2,251	2,251	2,600	562.75
2012-10-09	2,257	2,257	2,243	2,244	1,600	561
2012-10-05	2,258	2,258	2,236	2,237	800	559.25
2012-10-04	2,240	2,255	2,230	2,245	1,500	561.25
2012-10-03	2,254	2,254	2,240	2,240	5,700	560
2012-10-02	2,245	2,245	2,240	2,245	1,300	561.25
2012-10-01	2,250	2,250	2,240	2,245	3,800	561.25
2012-09-28	2,279	2,279	2,245	2,279	800	569.75
2012-09-27	2,241	2,283	2,240	2,283	900	570.75
2012-09-26	2,240	2,240	2,232	2,238	5,500	559.50
2012-09-25	2,320	2,328	2,281	2,305	3,700	576.25
2012-09-24	2,310	2,310	2,300	2,300	4,600	575
2012-09-21	2,275	2,300	2,275	2,300	3,200	575
2012-09-20	2,270	2,310	2,270	2,280	4,500	570
2012-09-19	2,264	2,275	2,264	2,271	4,500	567.75
2012-09-18	2,262	2,310	2,262	2,271	5,800	567.75
2012-09-14	2,291	2,299	2,283	2,290	3,100	572.50
2012-09-13	2,295	2,314	2,284	2,300	5,100	575
2012-09-12	2,260	2,330	2,250	2,290	7,400	572.50
2012-09-11	2,290	2,295	2,272	2,272	3,100	568
2012-09-10	2,331	2,331	2,255	2,323	18,600	580.75
2012-09-07	2,290	2,354	2,290	2,332	54,700	583
2012-09-06	2,785	2,790	2,781	2,790	800	697.50
2012-09-05	2,800	2,800	2,780	2,785	1,500	696.25
2012-09-04	2,801	2,801	2,800	2,800	700	700
2012-09-03	2,803	2,803	2,800	2,801	1,600	700.25
2012-08-31	2,829	2,829	2,801	2,829	700	707.25
2012-08-30	2,813	2,813	2,800	2,800	2,100	700
2012-08-29	2,810	2,820	2,810	2,813	600	703.25
2012-08-28	2,850	2,850	2,802	2,810	1,100	702.50
2012-08-27	2,850	2,857	2,820	2,850	2,600	712.50
2012-08-24	2,834	2,834	2,811	2,811	900	702.75
2012-08-23	2,820	2,830	2,810	2,812	2,300	703
2012-08-22	2,850	2,850	2,830	2,830	800	707.50
2012-08-21	2,855	2,855	2,820	2,850	400	712.50
2012-08-20	2,810	2,855	2,810	2,855	2,000	713.75
2012-08-17	2,800	2,814	2,800	2,810	1,300	702.50
2012-08-16	2,774	2,800	2,773	2,800	1,800	700
2012-08-15	2,810	2,810	2,775	2,775	800	693.75
2012-08-14	2,800	2,800	2,800	2,800	700	700
2012-08-13	2,830	2,830	2,801	2,801	3,300	700.25
2012-08-10	2,710	2,710	2,680	2,680	1,300	670
2012-08-09	2,700	2,700	2,700	2,700	400	675
2012-08-08	2,700	2,700	2,700	2,700	200	675
2012-08-07	2,690	2,700	2,690	2,690	700	672.50
2012-08-06	2,695	2,705	2,695	2,705	600	676.25
2012-08-03	2,700	2,700	2,700	2,700	100	675
2012-08-02	2,690	2,695	2,690	2,695	400	673.75
2012-08-01	2,695	2,695	2,690	2,690	500	672.50
2012-07-31	2,690	2,720	2,690	2,720	1,400	680
2012-07-30	2,720	2,720	2,690	2,690	1,100	672.50
2012-07-27	2,710	2,730	2,710	2,730	800	682.50
2012-07-26	2,680	2,720	2,680	2,710	2,700	677.50
2012-07-25	2,735	2,735	2,690	2,720	1,600	680
2012-07-24	2,701	2,701	2,690	2,700	1,400	675
2012-07-23	2,729	2,729	2,721	2,721	300	680.25
2012-07-20	2,730	2,730	2,720	2,720	200	680
2012-07-19	2,759	2,760	2,725	2,725	1,400	681.25
2012-07-18	2,685	2,685	2,685	2,685	500	671.25
2012-07-17	2,720	2,720	2,675	2,675	2,000	668.75
2012-07-13	2,760	2,760	2,735	2,735	1,000	683.75
2012-07-12	2,760	2,760	2,740	2,740	500	685
2012-07-11	2,760	2,769	2,760	2,769	600	692.25
2012-07-10	2,777	2,777	2,752	2,752	700	688
2012-07-09	2,751	2,751	2,751	2,751	400	687.75
2012-07-06	2,760	2,760	2,751	2,751	400	687.75
2012-07-05	2,752	2,774	2,752	2,774	500	693.50
2012-07-04	2,789	2,789	2,755	2,755	700	688.75
2012-07-03	2,751	2,760	2,751	2,760	600	690
2012-07-02	2,770	2,777	2,770	2,777	900	694.25
2012-06-29	2,780	2,780	2,730	2,770	1,700	692.50
2012-06-28	2,720	2,733	2,715	2,730	1,500	682.50
2012-06-27	2,720	2,720	2,720	2,720	700	680
2012-06-26	2,701	2,701	2,700	2,700	2,000	675
2012-06-25	2,700	2,720	2,700	2,720	1,900	680
2012-06-22	2,683	2,685	2,682	2,682	400	670.50
2012-06-21	2,697	2,697	2,697	2,697	100	674.25
2012-06-20	2,700	2,700	2,670	2,670	400	667.50
2012-06-19	2,665	2,665	2,660	2,660	900	665
2012-06-18	2,700	2,700	2,654	2,655	900	663.75
2012-06-15	2,637	2,700	2,637	2,700	2,600	675
2012-06-14	2,620	2,630	2,620	2,630	500	657.50
2012-06-13	2,620	2,630	2,602	2,620	1,000	655
2012-06-12	2,590	2,618	2,590	2,618	1,900	654.50
2012-06-11	2,575	2,584	2,573	2,584	900	646
2012-06-08	2,545	2,560	2,540	2,550	2,900	637.50
2012-06-07	2,503	2,550	2,503	2,530	600	632.50
2012-06-06	2,502	2,535	2,502	2,502	700	625.50
2012-06-05	2,491	2,507	2,461	2,475	4,900	618.75
2012-06-04	2,505	2,552	2,480	2,528	3,800	632
2012-06-01	2,590	2,594	2,545	2,545	2,200	636.25
2012-05-31	2,560	2,560	2,556	2,557	300	639.25
2012-05-30	2,563	2,565	2,563	2,565	300	641.25
2012-05-29	2,570	2,590	2,560	2,560	800	640
2012-05-28	2,595	2,595	2,571	2,571	200	642.75
2012-05-25	2,600	2,610	2,570	2,570	2,600	642.50
2012-05-24	2,650	2,650	2,580	2,580	3,300	645
2012-05-23	2,672	2,672	2,630	2,630	1,700	657.50
2012-05-22	2,690	2,700	2,675	2,680	1,000	670
2012-05-21	2,651	2,690	2,651	2,690	700	672.50
2012-05-18	2,730	2,730	2,681	2,701	3,700	675.25
2012-05-17	2,750	2,750	2,710	2,730	1,100	682.50
2012-05-16	2,725	2,725	2,715	2,720	1,100	680
2012-05-15	2,780	2,785	2,700	2,775	11,200	693.75
2012-05-14	2,790	2,813	2,766	2,790	3,100	697.50
2012-05-11	2,785	2,800	2,783	2,783	1,200	695.75
2012-05-10	2,785	2,798	2,761	2,785	2,800	696.25
2012-05-09	2,782	2,790	2,770	2,770	1,700	692.50
2012-05-08	2,788	2,788	2,775	2,775	200	693.75
2012-05-07	2,765	2,790	2,755	2,789	4,600	697.25
2012-05-02	2,814	2,814	2,772	2,791	1,600	697.75
2012-05-01	2,808	2,808	2,765	2,789	1,100	697.25
2012-04-27	2,771	2,775	2,771	2,772	900	693
2012-04-26	2,760	2,814	2,760	2,770	2,000	692.50
2012-04-25	2,797	2,797	2,797	2,797	600	699.25
2012-04-24	2,780	2,780	2,770	2,770	1,400	692.50
2012-04-23	2,783	2,783	2,782	2,782	400	695.50
2012-04-20	2,819	2,819	2,800	2,800	700	700
2012-04-19	2,820	2,820	2,803	2,819	2,500	704.75
2012-04-18	2,783	2,820	2,783	2,813	3,600	703.25
2012-04-17	2,763	2,795	2,763	2,785	1,000	696.25
2012-04-16	2,751	2,800	2,751	2,762	1,700	690.50
2012-04-13	2,780	2,785	2,780	2,781	2,500	695.25
2012-04-12	2,730	2,773	2,730	2,773	1,800	693.25
2012-04-11	2,710	2,725	2,703	2,720	2,400	680
2012-04-10	2,723	2,760	2,703	2,760	4,100	690
2012-04-09	2,747	2,750	2,733	2,733	1,900	683.25
2012-04-06	2,752	2,780	2,746	2,780	800	695
2012-04-05	2,765	2,800	2,733	2,800	9,700	700
2012-04-04	2,807	2,810	2,783	2,788	2,900	697
2012-04-03	2,830	2,830	2,805	2,807	2,400	701.75
2012-04-02	2,845	2,848	2,827	2,827	4,200	706.75
2012-03-30	2,810	2,825	2,810	2,825	1,000	706.25
2012-03-29	2,838	2,838	2,803	2,807	4,700	701.75
2012-03-28	2,848	2,848	2,825	2,838	15,000	709.50
2012-03-27	2,927	2,939	2,925	2,939	8,600	734.75
2012-03-26	2,928	2,934	2,920	2,934	8,800	733.50
2012-03-23	2,922	2,925	2,915	2,921	10,300	730.25
2012-03-22	2,903	2,920	2,903	2,915	6,400	728.75
2012-03-21	2,910	2,920	2,906	2,908	4,000	727
2012-03-19	2,910	2,918	2,903	2,910	10,800	727.50
2012-03-16	2,903	2,929	2,900	2,915	11,400	728.75
2012-03-15	2,891	2,935	2,887	2,915	29,500	728.75
2012-03-14	3,060	3,070	2,810	2,975	12,200	743.75
2012-03-13	3,000	3,040	2,999	3,030	4,800	757.50
2012-03-12	2,945	3,000	2,940	3,000	5,800	750
2012-03-09	2,942	2,942	2,925	2,940	4,800	735
2012-03-08	2,940	2,940	2,923	2,935	3,200	733.75
2012-03-07	2,873	2,918	2,854	2,918	7,500	729.50
2012-03-06	2,863	2,885	2,860	2,880	3,200	720
2012-03-05	2,888	2,900	2,855	2,860	5,000	715
2012-03-02	2,800	2,840	2,800	2,838	5,600	709.50
2012-03-01	2,767	2,819	2,767	2,785	5,700	696.25
2012-02-29	2,775	2,776	2,760	2,767	2,400	691.75
2012-02-28	2,755	2,770	2,746	2,750	3,400	687.50
2012-02-27	2,746	2,778	2,746	2,755	6,100	688.75
2012-02-24	2,740	2,765	2,740	2,755	4,000	688.75
2012-02-23	2,755	2,763	2,720	2,720	5,500	680
2012-02-22	2,776	2,795	2,680	2,760	5,200	690
2012-02-21	2,680	2,775	2,680	2,775	7,700	693.75
2012-02-20	2,671	2,685	2,670	2,680	4,500	670
2012-02-17	2,650	2,670	2,650	2,659	5,200	664.75
2012-02-16	2,640	2,650	2,640	2,641	2,300	660.25
2012-02-15	2,630	2,640	2,624	2,640	5,500	660
2012-02-14	2,610	2,630	2,610	2,630	3,100	657.50
2012-02-13	2,603	2,620	2,603	2,610	2,600	652.50
2012-02-10	2,610	2,610	2,600	2,610	1,900	652.50
2012-02-09	2,600	2,609	2,599	2,609	4,000	652.25
2012-02-08	2,600	2,600	2,600	2,600	1,200	650
2012-02-07	2,600	2,600	2,590	2,590	2,000	647.50
2012-02-06	2,581	2,600	2,581	2,590	1,400	647.50
2012-02-03	2,580	2,599	2,570	2,580	1,500	645
2012-02-02	2,592	2,610	2,570	2,570	3,000	642.50
2012-02-01	2,592	2,595	2,580	2,580	3,100	645
2012-01-31	2,562	2,600	2,561	2,590	3,700	647.50
2012-01-30	2,570	2,570	2,566	2,570	1,900	642.50
2012-01-27	2,585	2,599	2,565	2,575	2,500	643.75
2012-01-26	2,590	2,598	2,580	2,598	3,700	649.50
2012-01-25	2,591	2,595	2,572	2,580	4,400	645
2012-01-24	2,548	2,565	2,533	2,565	5,500	641.25
2012-01-23	2,530	2,540	2,527	2,531	3,400	632.75
2012-01-20	2,500	2,525	2,500	2,525	1,400	631.25
2012-01-19	2,510	2,516	2,482	2,482	2,600	620.50
2012-01-18	2,506	2,509	2,493	2,493	3,300	623.25
2012-01-17	2,505	2,508	2,491	2,505	3,700	626.25
2012-01-16	2,490	2,505	2,470	2,490	7,800	622.50
2012-01-13	2,486	2,490	2,480	2,486	1,700	621.50
2012-01-12	2,488	2,488	2,469	2,486	3,200	621.50
2012-01-11	2,480	2,488	2,464	2,488	3,600	622
2012-01-10	2,430	2,450	2,430	2,450	5,100	612.50
2012-01-06	2,430	2,435	2,420	2,420	5,000	605
2012-01-05	2,430	2,430	2,425	2,430	2,600	607.50
2012-01-04	2,419	2,430	2,415	2,425	3,700	606.25

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