1909 日本ドライケミカル(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,290	2,290	2,280	2,287	24,700	1,143.50
2013-12-27	2,270	2,280	2,262	2,280	14,000	1,140
2013-12-26	2,245	2,270	2,245	2,259	20,400	1,129.50
2013-12-25	2,266	2,266	2,226	2,237	25,800	1,118.50
2013-12-24	2,265	2,275	2,252	2,260	33,500	1,130
2013-12-20	2,263	2,270	2,251	2,269	62,900	1,134.50
2013-12-19	2,320	2,320	2,285	2,289	12,100	1,144.50
2013-12-18	2,330	2,336	2,315	2,316	11,500	1,158
2013-12-17	2,315	2,348	2,315	2,336	29,800	1,168
2013-12-16	2,337	2,349	2,332	2,332	5,500	1,166
2013-12-13	2,346	2,350	2,333	2,333	3,200	1,166.50
2013-12-12	2,331	2,332	2,330	2,330	7,200	1,165
2013-12-11	2,340	2,341	2,322	2,328	3,400	1,164
2013-12-10	2,363	2,363	2,313	2,335	10,700	1,167.50
2013-12-09	2,378	2,378	2,320	2,320	9,100	1,160
2013-12-06	2,340	2,350	2,322	2,347	10,100	1,173.50
2013-12-05	2,370	2,380	2,340	2,340	10,000	1,170
2013-12-04	2,368	2,372	2,340	2,340	10,100	1,170
2013-12-03	2,384	2,391	2,365	2,368	4,100	1,184
2013-12-02	2,349	2,375	2,335	2,350	20,900	1,175
2013-11-29	2,450	2,450	2,420	2,430	1,600	1,215
2013-11-28	2,413	2,428	2,413	2,425	900	1,212.50
2013-11-27	2,425	2,425	2,425	2,425	700	1,212.50
2013-11-26	2,410	2,427	2,406	2,427	2,600	1,213.50
2013-11-25	2,429	2,429	2,410	2,416	3,000	1,208
2013-11-22	2,420	2,420	2,402	2,412	2,600	1,206
2013-11-21	2,400	2,419	2,400	2,410	2,100	1,205
2013-11-20	2,415	2,415	2,405	2,405	1,600	1,202.50
2013-11-19	2,390	2,405	2,390	2,405	1,800	1,202.50
2013-11-18	2,400	2,402	2,400	2,400	2,200	1,200
2013-11-15	2,400	2,400	2,380	2,400	900	1,200
2013-11-14	2,388	2,390	2,326	2,365	3,300	1,182.50
2013-11-13	2,370	2,390	2,370	2,380	7,300	1,190
2013-11-12	2,340	2,370	2,340	2,369	7,500	1,184.50
2013-11-11	2,325	2,350	2,322	2,337	12,500	1,168.50
2013-11-08	2,410	2,428	2,406	2,425	1,900	1,212.50
2013-11-07	2,409	2,430	2,404	2,405	6,100	1,202.50
2013-11-06	2,403	2,410	2,402	2,409	2,100	1,204.50
2013-11-05	2,415	2,415	2,395	2,396	2,800	1,198
2013-11-01	2,404	2,409	2,390	2,405	6,800	1,202.50
2013-10-31	2,401	2,401	2,380	2,400	3,300	1,200
2013-10-30	2,401	2,404	2,400	2,400	2,500	1,200
2013-10-29	2,393	2,400	2,393	2,398	300	1,199
2013-10-28	2,395	2,410	2,390	2,390	4,800	1,195
2013-10-25	2,407	2,407	2,390	2,390	2,000	1,195
2013-10-24	2,407	2,407	2,390	2,390	3,300	1,195
2013-10-23	2,418	2,418	2,399	2,401	1,600	1,200.50
2013-10-22	2,411	2,411	2,400	2,400	1,300	1,200
2013-10-21	2,400	2,411	2,400	2,400	2,400	1,200
2013-10-18	2,409	2,411	2,390	2,411	2,300	1,205.50
2013-10-17	2,400	2,410	2,390	2,409	3,700	1,204.50
2013-10-16	2,410	2,410	2,390	2,390	2,000	1,195
2013-10-15	2,402	2,410	2,390	2,410	2,400	1,205
2013-10-11	2,402	2,415	2,398	2,410	2,600	1,205
2013-10-10	2,425	2,425	2,400	2,400	3,400	1,200
2013-10-09	2,405	2,405	2,395	2,395	500	1,197.50
2013-10-08	2,400	2,400	2,295	2,392	3,900	1,196
2013-10-07	2,411	2,411	2,399	2,410	4,500	1,205
2013-10-04	2,424	2,424	2,380	2,419	3,300	1,209.50
2013-10-03	2,410	2,420	2,396	2,420	3,300	1,210
2013-10-02	2,433	2,433	2,400	2,408	6,100	1,204
2013-10-01	2,430	2,436	2,406	2,430	2,200	1,215
2013-09-30	2,440	2,440	2,400	2,420	11,400	1,210
2013-09-27	2,463	2,464	2,438	2,438	2,600	1,219
2013-09-26	2,412	2,464	2,410	2,431	46,400	1,215.50
2013-09-25	2,481	2,488	2,472	2,482	5,500	1,241
2013-09-24	2,495	2,495	2,446	2,489	5,600	1,244.50
2013-09-20	2,398	2,480	2,398	2,450	6,200	1,225
2013-09-19	2,398	2,398	2,380	2,398	7,500	1,199
2013-09-18	2,395	2,400	2,375	2,399	5,200	1,199.50
2013-09-17	2,392	2,395	2,360	2,395	7,200	1,197.50
2013-09-13	2,330	2,390	2,330	2,385	13,800	1,192.50
2013-09-12	2,400	2,400	2,350	2,390	4,100	1,195
2013-09-11	2,392	2,400	2,392	2,395	1,300	1,197.50
2013-09-10	2,400	2,405	2,380	2,390	5,100	1,195
2013-09-09	2,411	2,414	2,400	2,400	3,300	1,200
2013-09-06	2,400	2,400	2,380	2,400	1,100	1,200
2013-09-05	2,405	2,405	2,390	2,400	4,900	1,200
2013-09-04	2,400	2,405	2,390	2,405	1,800	1,202.50
2013-09-03	2,401	2,413	2,390	2,400	1,100	1,200
2013-09-02	2,390	2,415	2,389	2,412	1,300	1,206
2013-08-30	2,399	2,399	2,370	2,390	800	1,195
2013-08-29	2,375	2,375	2,367	2,367	200	1,183.50
2013-08-28	2,390	2,398	2,380	2,389	600	1,194.50
2013-08-27	2,390	2,400	2,385	2,390	1,000	1,195
2013-08-26	2,410	2,410	2,389	2,408	2,100	1,204
2013-08-23	2,417	2,417	2,410	2,410	1,000	1,205
2013-08-22	2,373	2,418	2,360	2,395	2,800	1,197.50
2013-08-21	2,331	2,357	2,330	2,357	2,500	1,178.50
2013-08-20	2,330	2,355	2,330	2,349	5,100	1,174.50
2013-08-19	2,328	2,347	2,328	2,340	2,800	1,170
2013-08-16	2,300	2,335	2,300	2,329	1,300	1,164.50
2013-08-15	2,280	2,390	2,280	2,345	16,200	1,172.50
2013-08-14	2,390	2,390	2,336	2,378	5,200	1,189
2013-08-13	2,380	2,390	2,380	2,390	200	1,195
2013-08-12	2,429	2,429	2,340	2,382	3,900	1,191
2013-08-09	2,354	2,387	2,354	2,379	2,200	1,189.50
2013-08-08	2,364	2,381	2,352	2,380	10,200	1,190
2013-08-07	2,398	2,410	2,335	2,380	2,700	1,190
2013-08-06	2,406	2,406	2,332	2,398	3,500	1,199
2013-08-05	2,420	2,420	2,403	2,406	2,000	1,203
2013-08-02	2,420	2,422	2,403	2,421	3,700	1,210.50
2013-08-01	2,401	2,415	2,401	2,415	1,300	1,207.50
2013-07-31	2,400	2,418	2,400	2,410	6,000	1,205
2013-07-30	2,419	2,419	2,389	2,400	7,000	1,200
2013-07-29	2,420	2,423	2,386	2,399	10,800	1,199.50
2013-07-26	2,419	2,419	2,382	2,400	4,800	1,200
2013-07-25	2,425	2,425	2,406	2,406	4,600	1,203
2013-07-24	2,405	2,419	2,405	2,419	1,200	1,209.50
2013-07-23	2,400	2,420	2,399	2,420	2,200	1,210
2013-07-22	2,419	2,423	2,402	2,421	2,100	1,210.50
2013-07-19	2,410	2,420	2,370	2,419	11,800	1,209.50
2013-07-18	2,410	2,440	2,410	2,410	3,300	1,205
2013-07-17	2,420	2,428	2,410	2,427	30,800	1,213.50
2013-07-16	2,417	2,430	2,410	2,428	3,300	1,214
2013-07-12	2,408	2,410	2,381	2,400	6,300	1,200
2013-07-11	2,365	2,380	2,350	2,380	3,300	1,190
2013-07-10	2,383	2,394	2,320	2,336	5,900	1,168
2013-07-09	2,315	2,333	2,315	2,333	1,900	1,166.50
2013-07-08	2,313	2,331	2,312	2,315	1,900	1,157.50
2013-07-05	2,305	2,344	2,290	2,310	5,900	1,155
2013-07-04	2,312	2,312	2,295	2,304	1,900	1,152
2013-07-03	2,310	2,310	2,300	2,303	2,300	1,151.50
2013-07-02	2,330	2,330	2,290	2,307	6,800	1,153.50
2013-07-01	2,300	2,305	2,300	2,305	1,600	1,152.50
2013-06-28	2,320	2,320	2,270	2,270	10,200	1,135
2013-06-27	2,300	2,300	2,265	2,270	2,400	1,135
2013-06-26	2,315	2,346	2,278	2,279	3,900	1,139.50
2013-06-25	2,348	2,348	2,285	2,285	3,500	1,142.50
2013-06-24	2,285	2,348	2,285	2,320	4,400	1,160
2013-06-21	2,240	2,270	2,230	2,265	8,200	1,132.50
2013-06-20	2,260	2,296	2,240	2,278	3,800	1,139
2013-06-19	2,245	2,249	2,235	2,235	2,000	1,117.50
2013-06-18	2,244	2,244	2,238	2,239	500	1,119.50
2013-06-17	2,200	2,237	2,200	2,230	3,400	1,115
2013-06-14	2,200	2,248	2,200	2,238	6,300	1,119
2013-06-13	2,240	2,250	2,200	2,250	2,600	1,125
2013-06-12	2,290	2,290	2,270	2,288	2,000	1,144
2013-06-11	2,265	2,350	2,218	2,256	4,300	1,128
2013-06-10	2,220	2,280	2,200	2,265	8,600	1,132.50
2013-06-07	2,099	2,155	2,050	2,155	16,100	1,077.50
2013-06-06	2,315	2,315	2,185	2,249	17,100	1,124.50
2013-06-05	2,318	2,380	2,318	2,320	5,400	1,160
2013-06-04	2,360	2,360	2,300	2,320	10,100	1,160
2013-06-03	2,400	2,400	2,340	2,367	14,500	1,183.50
2013-05-31	2,408	2,410	2,380	2,410	3,200	1,205
2013-05-30	2,400	2,419	2,372	2,398	5,800	1,199
2013-05-29	2,440	2,440	2,400	2,420	5,600	1,210
2013-05-28	2,400	2,445	2,390	2,445	9,200	1,222.50
2013-05-27	2,490	2,490	2,360	2,469	13,000	1,234.50
2013-05-24	2,510	2,580	2,400	2,534	11,600	1,267
2013-05-23	2,610	2,610	2,457	2,560	17,900	1,280
2013-05-22	2,643	2,643	2,560	2,610	3,200	1,305
2013-05-21	2,660	2,660	2,580	2,601	8,800	1,300.50
2013-05-20	2,650	2,670	2,608	2,639	11,400	1,319.50
2013-05-17	2,635	2,650	2,602	2,649	5,700	1,324.50
2013-05-16	2,601	2,635	2,380	2,585	17,000	1,292.50
2013-05-15	2,800	2,800	2,591	2,620	43,400	1,310
2013-05-14	2,780	2,840	2,780	2,840	21,700	1,420
2013-05-13	2,826	2,836	2,802	2,830	14,200	1,415
2013-05-10	2,865	2,865	2,805	2,810	8,400	1,405
2013-05-09	2,825	2,835	2,800	2,820	10,300	1,410
2013-05-08	2,832	2,868	2,816	2,825	10,500	1,412.50
2013-05-07	2,800	2,870	2,800	2,832	7,200	1,416
2013-05-02	2,830	2,840	2,723	2,774	18,600	1,387
2013-05-01	2,932	2,970	2,830	2,830	53,700	1,415
2013-04-30	2,900	2,900	2,808	2,882	9,900	1,441
2013-04-26	2,879	2,990	2,850	2,905	13,200	1,452.50
2013-04-25	2,840	2,880	2,808	2,850	5,200	1,425
2013-04-24	2,836	2,850	2,808	2,840	6,200	1,420
2013-04-23	2,784	2,815	2,741	2,808	6,600	1,404
2013-04-22	2,739	2,750	2,680	2,734	14,100	1,367
2013-04-19	2,640	2,675	2,633	2,646	3,600	1,323
2013-04-18	2,654	2,670	2,620	2,640	5,600	1,320
2013-04-17	2,563	2,640	2,563	2,604	8,700	1,302
2013-04-16	2,545	2,570	2,520	2,570	2,400	1,285
2013-04-15	2,532	2,602	2,532	2,565	5,200	1,282.50
2013-04-12	2,530	2,555	2,470	2,555	8,400	1,277.50
2013-04-11	2,500	2,533	2,486	2,530	9,200	1,265
2013-04-10	2,544	2,549	2,483	2,529	7,100	1,264.50
2013-04-09	2,571	2,571	2,450	2,527	9,100	1,263.50
2013-04-08	2,555	2,570	2,530	2,561	12,300	1,280.50
2013-04-05	2,430	2,500	2,402	2,464	14,200	1,232
2013-04-04	2,398	2,420	2,281	2,351	12,700	1,175.50
2013-04-03	2,390	2,419	2,385	2,400	15,800	1,200
2013-04-02	2,300	2,400	2,100	2,365	53,800	1,182.50
2013-04-01	2,601	2,650	2,425	2,440	80,000	1,220
2013-03-29	2,950	2,970	2,699	2,770	18,400	1,385
2013-03-28	2,900	3,000	2,890	2,900	12,900	1,450
2013-03-27	2,700	2,860	2,700	2,860	8,700	1,430
2013-03-26	5,700	5,700	5,590	5,590	4,300	1,397.50
2013-03-25	5,700	5,770	5,510	5,770	9,600	1,442.50
2013-03-22	5,700	5,700	5,500	5,700	7,300	1,425
2013-03-21	5,480	5,700	5,310	5,700	9,300	1,425
2013-03-19	4,910	5,500	4,910	5,290	18,700	1,322.50
2013-03-18	4,945	4,960	4,895	4,900	4,900	1,225
2013-03-15	4,945	4,960	4,875	4,900	2,700	1,225
2013-03-14	4,850	4,900	4,850	4,875	2,000	1,218.75
2013-03-13	4,720	4,830	4,710	4,825	5,000	1,206.25
2013-03-12	4,835	4,860	4,700	4,750	8,200	1,187.50
2013-03-11	4,960	5,000	4,810	4,810	8,400	1,202.50
2013-03-08	4,900	4,920	4,840	4,890	4,100	1,222.50
2013-03-07	4,900	4,950	4,845	4,880	5,000	1,220
2013-03-06	4,680	4,845	4,680	4,845	3,000	1,211.25
2013-03-05	4,800	4,875	4,700	4,700	3,800	1,175
2013-03-04	4,860	4,930	4,700	4,790	9,900	1,197.50
2013-03-01	5,000	5,050	4,850	4,850	8,900	1,212.50
2013-02-28	4,850	5,060	4,850	4,915	10,400	1,228.75
2013-02-27	4,605	4,850	4,595	4,700	11,900	1,175
2013-02-26	4,330	4,580	4,270	4,580	7,500	1,145
2013-02-25	4,220	4,450	4,220	4,400	11,400	1,100
2013-02-22	4,070	4,100	4,065	4,100	2,000	1,025
2013-02-21	4,070	4,100	4,030	4,065	2,600	1,016.25
2013-02-20	4,120	4,120	4,040	4,095	4,600	1,023.75
2013-02-19	3,950	4,190	3,950	4,090	12,400	1,022.50
2013-02-18	3,750	3,905	3,750	3,890	4,500	972.50
2013-02-15	3,795	3,795	3,660	3,735	7,400	933.75
2013-02-14	3,800	3,820	3,750	3,800	17,800	950
2013-02-13	3,980	4,000	3,790	3,820	15,500	955
2013-02-12	4,050	4,050	3,930	4,020	11,300	1,005
2013-02-08	4,060	4,060	3,870	4,050	11,300	1,012.50
2013-02-07	4,080	4,210	3,960	4,090	26,000	1,022.50
2013-02-06	3,530	3,700	3,450	3,680	15,400	920
2013-02-05	3,440	3,500	3,430	3,500	6,000	875
2013-02-04	3,465	3,465	3,430	3,465	2,600	866.25
2013-02-01	3,405	3,480	3,405	3,465	16,900	866.25
2013-01-31	3,480	3,480	3,435	3,475	2,700	868.75
2013-01-30	3,430	3,430	3,375	3,420	2,100	855
2013-01-29	3,495	3,495	3,300	3,400	14,700	850
2013-01-28	3,400	3,460	3,400	3,440	3,700	860
2013-01-25	3,370	3,400	3,335	3,380	2,600	845
2013-01-24	3,330	3,370	3,300	3,365	4,500	841.25
2013-01-23	3,405	3,410	3,370	3,400	3,600	850
2013-01-22	3,370	3,400	3,350	3,390	8,400	847.50
2013-01-21	3,270	3,370	3,270	3,370	7,800	842.50
2013-01-18	3,220	3,250	3,185	3,185	2,000	796.25
2013-01-17	3,155	3,175	3,120	3,155	1,600	788.75
2013-01-16	3,215	3,215	3,140	3,170	4,200	792.50
2013-01-15	3,180	3,300	3,180	3,190	12,300	797.50
2013-01-11	3,120	3,145	3,100	3,140	4,300	785
2013-01-10	3,090	3,105	3,075	3,075	5,100	768.75
2013-01-09	3,065	3,100	3,055	3,065	3,900	766.25
2013-01-08	3,130	3,140	3,075	3,080	6,700	770
2013-01-07	3,155	3,160	3,130	3,130	4,800	782.50
2013-01-04	3,120	3,150	3,080	3,130	8,800	782.50

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