1909 日本ドライケミカル(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-302,2782,2892,2612,2833,2001,141.50
2014-12-292,2902,2952,2632,2786,4001,139
2014-12-262,2782,2942,2782,2901,4001,145
2014-12-252,2652,2802,2502,2758,0001,137.50
2014-12-242,2662,2662,2612,2654,2001,132.50
2014-12-222,2662,2662,2582,2663,3001,133
2014-12-192,2702,2742,2512,2663,3001,133
2014-12-182,2752,2762,2312,25510,0001,127.50
2014-12-172,2272,2682,2272,2434,6001,121.50
2014-12-162,2602,2612,2202,22717,8001,113.50
2014-12-152,2622,2992,2622,2643,6001,132
2014-12-122,2632,2922,2632,2696,2001,134.50
2014-12-112,2802,2802,2602,2725,1001,136
2014-12-102,3092,3092,2862,28912,6001,144.50
2014-12-092,3002,3002,2952,2993,3001,149.50
2014-12-082,3002,3102,2952,3006,9001,150
2014-12-052,3072,3072,2962,30012,0001,150
2014-12-042,3102,3102,3002,3104,3001,155
2014-12-032,3102,3102,3012,3104,0001,155
2014-12-022,3222,3222,3082,3152,7001,157.50
2014-12-012,3152,3402,3142,32411,5001,162
2014-11-282,3282,3282,3072,3131,8001,156.50
2014-11-272,3202,3202,3072,3071,6001,153.50
2014-11-262,3082,3202,3062,3082,9001,154
2014-11-252,3232,3372,3072,3086,2001,154
2014-11-212,3182,3222,3002,3054,1001,152.50
2014-11-202,2992,3162,2872,3105,3001,155
2014-11-192,3102,3102,3002,3003,0001,150
2014-11-182,2992,3102,2992,3106,9001,155
2014-11-172,3162,3162,3012,3073,3001,153.50
2014-11-142,3122,3252,3062,3165,4001,158
2014-11-132,3002,3122,2992,3065,2001,153
2014-11-122,3202,3232,2922,3167,9001,158
2014-11-112,3002,3182,3002,31113,0001,155.50
2014-11-102,3152,3152,2812,3037,9001,151.50
2014-11-072,2802,2962,2792,2963,9001,148
2014-11-062,3042,3102,2652,2928,6001,146
2014-11-052,3102,3112,3002,3107,8001,155
2014-11-042,3382,3382,3012,31013,4001,155
2014-10-312,2502,3002,2412,30018,8001,150
2014-10-302,3152,3382,2902,30030,2001,150
2014-10-292,3202,3202,2642,2846,3001,142
2014-10-282,3002,3152,2952,3025,4001,151
2014-10-272,3002,3002,2622,2968,0001,148
2014-10-242,3352,3352,2882,3002,7001,150
2014-10-232,3182,3302,2872,3215,9001,160.50
2014-10-222,3202,3202,2792,2943,8001,147
2014-10-212,2902,3002,2562,2836,1001,141.50
2014-10-202,2612,2802,2322,2685,1001,134
2014-10-172,2632,2702,2122,2128,8001,106
2014-10-162,2282,2742,2282,2627,4001,131
2014-10-152,2982,2982,2652,2787,1001,139
2014-10-142,2652,3022,2652,2798,3001,139.50
2014-10-102,3052,3242,3052,31515,3001,157.50
2014-10-092,3542,3542,3342,3367,7001,168
2014-10-082,3502,3582,3412,34115,3001,170.50
2014-10-072,3252,3502,3202,3509,6001,175
2014-10-062,3012,3342,3012,3331,6001,166.50
2014-10-032,3502,3502,3002,3344,6001,167
2014-10-022,3522,3542,3012,30512,8001,152.50
2014-10-012,3552,3552,3502,3525,1001,176
2014-09-302,3572,3572,3332,35710,1001,178.50
2014-09-292,3442,3602,3442,3524,0001,176
2014-09-262,3112,3612,3112,35016,0001,175
2014-09-252,3782,3782,3682,37711,9001,188.50
2014-09-242,3602,3652,3592,3657,4001,182.50
2014-09-222,3472,3572,3472,3557,2001,177.50
2014-09-192,3582,3582,3352,3495,6001,174.50
2014-09-182,3412,3632,3302,3589,9001,179
2014-09-172,3322,3512,3322,3416,5001,170.50
2014-09-162,3352,3482,3332,34810,4001,174
2014-09-122,3122,3372,3122,33211,5001,166
2014-09-112,3302,3362,3132,3355,1001,167.50
2014-09-102,3332,3342,3102,3327,0001,166
2014-09-092,3322,3322,3102,3283,5001,164
2014-09-082,3262,3292,3162,3233,9001,161.50
2014-09-052,3082,3152,3082,3147,7001,157
2014-09-042,3002,3032,2912,2912,3001,145.50
2014-09-032,3072,3072,2862,3014,3001,150.50
2014-09-022,3082,3092,2862,2996,0001,149.50
2014-09-012,3002,3102,2892,2999,3001,149.50
2014-08-292,2872,2962,2652,2905,2001,145
2014-08-282,2782,2792,2642,2724,6001,136
2014-08-272,2882,2882,2562,2683,5001,134
2014-08-262,2802,2982,2602,28014,1001,140
2014-08-252,2472,2582,2422,2526,1001,126
2014-08-222,2432,2542,2422,2473,3001,123.50
2014-08-212,2582,2652,2432,2525,2001,126
2014-08-202,2372,2652,2372,2584,1001,129
2014-08-192,2402,2522,2362,2365,0001,118
2014-08-182,2552,2552,2442,2442,6001,122
2014-08-152,2732,2732,2342,2343,2001,117
2014-08-142,2172,2782,2022,2766,1001,138
2014-08-132,1982,2342,1982,2173,5001,108.50
2014-08-122,2252,2252,1922,1986,9001,099
2014-08-112,2072,2342,1902,19227,0001,096
2014-08-082,3302,3302,2852,2854,7001,142.50
2014-08-072,3002,3052,2862,2872,3001,143.50
2014-08-062,3112,3112,2902,2906,7001,145
2014-08-052,3212,3472,3112,3112,3001,155.50
2014-08-042,3232,3302,3192,3264,2001,163
2014-08-012,3242,3272,3152,3236,0001,161.50
2014-07-312,3302,3302,3202,3245,3001,162
2014-07-302,3132,3302,3062,3307,6001,165
2014-07-292,3212,3222,3162,3187,6001,159
2014-07-282,3192,3222,3172,3213,7001,160.50
2014-07-252,3202,3222,3012,3177,5001,158.50
2014-07-242,3002,3202,3002,3066,4001,153
2014-07-232,3002,3192,3002,3104,1001,155
2014-07-222,3182,3292,2982,3185,2001,159
2014-07-182,2902,3042,2902,3043,6001,152
2014-07-172,2852,3102,2852,3012,9001,150.50
2014-07-162,3092,3102,2962,3094,1001,154.50
2014-07-152,3092,3102,2962,3014,5001,150.50
2014-07-142,3102,3292,3072,3112,0001,155.50
2014-07-112,3422,3422,3042,3295,3001,164.50
2014-07-102,3492,3492,3112,3208,2001,160
2014-07-092,3002,3312,3002,3099,1001,154.50
2014-07-082,3002,3052,2872,3036,4001,151.50
2014-07-072,2822,3082,2822,2919,0001,145.50
2014-07-042,2732,2932,2702,2829,4001,141
2014-07-032,2712,2802,2702,2725,9001,136
2014-07-022,2752,2782,2712,2716,3001,135.50
2014-07-012,3002,3002,2712,2737,6001,136.50
2014-06-302,3002,3002,2692,2807,2001,140
2014-06-272,2802,2882,2602,2828,0001,141
2014-06-262,2902,2902,2792,2835,9001,141.50
2014-06-252,2852,2892,2752,2875,4001,143.50
2014-06-242,2822,2862,2782,2852,9001,142.50
2014-06-232,2832,2832,2712,2813,2001,140.50
2014-06-202,2802,2822,2772,2793,2001,139.50
2014-06-192,2782,2782,2652,2785,0001,139
2014-06-182,2802,2802,2702,2791,7001,139.50
2014-06-172,2802,2802,2662,2743,3001,137
2014-06-162,2792,2792,2702,2732,6001,136.50
2014-06-132,2702,2802,2422,2796,0001,139.50
2014-06-122,2282,2702,2282,2686,3001,134
2014-06-112,2642,2702,2632,2693,5001,134.50
2014-06-102,2612,2652,2592,2638,7001,131.50
2014-06-092,2532,2552,2442,2554,4001,127.50
2014-06-062,2362,2452,2282,2443,7001,122
2014-06-052,2452,2452,2102,2455,4001,122.50
2014-06-042,2502,2502,2222,2451,9001,122.50
2014-06-032,2452,2502,2042,2454,4001,122.50
2014-06-022,2382,2502,2382,2501,8001,125
2014-05-302,2492,2492,2322,2382,5001,119
2014-05-292,2132,2352,2002,2353,5001,117.50
2014-05-282,2302,2502,2152,2492,4001,124.50
2014-05-272,2502,2532,2032,2484,1001,124
2014-05-262,2012,2482,1962,2485,8001,124
2014-05-232,2122,2402,2102,2404,3001,120
2014-05-222,1942,2102,1902,2103,6001,105
2014-05-212,1542,2002,1542,2004,0001,100
2014-05-202,1602,2092,1602,2032,0001,101.50
2014-05-192,2122,2122,1352,1853,4001,092.50
2014-05-162,2422,2472,2202,2213,2001,110.50
2014-05-152,2652,2652,2482,2554,0001,127.50
2014-05-142,2392,2652,2222,26412,9001,132
2014-05-132,2442,2472,2222,2367,6001,118
2014-05-122,2452,2452,2372,2374,8001,118.50
2014-05-092,2282,2302,1882,2275,6001,113.50
2014-05-082,2192,2402,2062,2285,3001,114
2014-05-072,2102,2302,2052,2056,4001,102.50
2014-05-022,2132,2132,1912,2024,8001,101
2014-05-012,1862,2002,1632,1985,8001,099
2014-04-302,1532,1712,1322,1638,1001,081.50
2014-04-282,1402,1492,1222,14317,2001,071.50
2014-04-252,1662,1662,1322,1335,9001,066.50
2014-04-242,1552,1802,1402,14510,7001,072.50
2014-04-232,1812,1812,1642,1714,0001,085.50
2014-04-222,1602,1782,1602,1782,2001,089
2014-04-212,1702,1722,1702,1721,7001,086
2014-04-182,1622,1902,1622,1782,8001,089
2014-04-172,1992,1992,1772,1813,9001,090.50
2014-04-162,1712,1872,1702,1874,7001,093.50
2014-04-152,1952,1952,1712,1761,7001,088
2014-04-142,1462,1902,1462,1734,2001,086.50
2014-04-112,1592,1902,1592,1824,5001,091
2014-04-102,2422,2422,1952,2034,1001,101.50
2014-04-092,2192,2252,1852,1864,8001,093
2014-04-082,2172,2302,2032,2195,9001,109.50
2014-04-072,2182,2352,2042,2042,8001,102
2014-04-042,2252,2262,2222,2252,5001,112.50
2014-04-032,2452,2452,2202,2286,0001,114
2014-04-022,2492,2492,2262,2416,2001,120.50
2014-04-012,2502,2502,2312,2474,7001,123.50
2014-03-312,2502,2502,2202,2485,8001,124
2014-03-282,2502,2502,2412,2508,7001,125
2014-03-272,2492,2492,1642,2405,0001,120
2014-03-262,2502,2502,2292,2449,1001,122
2014-03-252,2502,2502,2332,2465,6001,123
2014-03-242,2102,2302,2102,2308,2001,115
2014-03-202,2212,2382,2092,2093,3001,104.50
2014-03-192,2292,2292,2152,2293,8001,114.50
2014-03-182,2122,2302,2102,2213,7001,110.50
2014-03-172,2172,2292,2042,2291,9001,114.50
2014-03-142,2222,2302,2182,22310,8001,111.50
2014-03-132,2342,2402,2222,2242,6001,112
2014-03-122,2292,2342,2222,2231,5001,111.50
2014-03-112,2402,2432,2232,2294,6001,114.50
2014-03-102,2492,2492,2232,2347,7001,117
2014-03-072,2302,2302,2132,2222,7001,111
2014-03-062,2202,2302,2112,2122,9001,106
2014-03-052,2152,2182,2072,2186,0001,109
2014-03-042,1762,2002,1712,2003,9001,100
2014-03-032,2002,2002,1762,1908,4001,095
2014-02-282,2302,2302,1952,20814,5001,104
2014-02-272,2352,2352,2162,21810,3001,109
2014-02-262,2502,2502,2372,2377,1001,118.50
2014-02-252,2682,2682,2502,2588,2001,129
2014-02-242,2692,2692,2502,2575,7001,128.50
2014-02-212,2542,2722,2522,2624,0001,131
2014-02-202,2602,2602,2422,2546,4001,127
2014-02-192,2612,2622,2452,2624,8001,131
2014-02-182,2512,2612,2432,2616,6001,130.50
2014-02-172,2412,2532,2382,2453,3001,122.50
2014-02-142,2462,2672,2382,26011,1001,130
2014-02-132,2572,2652,2502,2516,1001,125.50
2014-02-122,2542,2622,2442,25712,3001,128.50
2014-02-102,2752,2752,2112,26018,3001,130
2014-02-072,2732,2962,2672,2756,8001,137.50
2014-02-062,2802,2932,2662,2748,4001,137
2014-02-052,3092,3212,2802,28014,5001,140
2014-02-042,2752,3802,2022,33337,4001,166.50
2014-02-032,3422,3912,3352,38125,1001,190.50
2014-01-312,3762,4002,3512,39237,9001,196
2014-01-302,3402,4002,3042,40092,5001,200
2014-01-292,3342,3592,3332,34313,5001,171.50
2014-01-282,3552,3552,3182,33410,1001,167
2014-01-272,3202,3472,2852,34520,0001,172.50
2014-01-242,3612,3612,3482,35917,9001,179.50
2014-01-232,3692,3702,3602,36212,3001,181
2014-01-222,3542,3692,3542,35712,0001,178.50
2014-01-212,3532,3692,3432,35114,1001,175.50
2014-01-202,3782,3782,3422,35323,7001,176.50
2014-01-172,3072,3562,3072,35031,6001,175
2014-01-162,3202,3302,3012,32923,3001,164.50
2014-01-152,3212,3212,2962,31526,3001,157.50
2014-01-142,3002,3152,2942,29927,9001,149.50
2014-01-102,3062,3062,2902,30019,7001,150
2014-01-092,3002,3032,2892,29919,6001,149.50
2014-01-082,2992,3002,2852,30017,9001,150
2014-01-072,3002,3012,2832,28736,7001,143.50
2014-01-062,2902,2962,2872,29122,2001,145.50

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