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
2014-12-30	2,278	2,289	2,261	2,283	3,200	1,141.50
2014-12-29	2,290	2,295	2,263	2,278	6,400	1,139
2014-12-26	2,278	2,294	2,278	2,290	1,400	1,145
2014-12-25	2,265	2,280	2,250	2,275	8,000	1,137.50
2014-12-24	2,266	2,266	2,261	2,265	4,200	1,132.50
2014-12-22	2,266	2,266	2,258	2,266	3,300	1,133
2014-12-19	2,270	2,274	2,251	2,266	3,300	1,133
2014-12-18	2,275	2,276	2,231	2,255	10,000	1,127.50
2014-12-17	2,227	2,268	2,227	2,243	4,600	1,121.50
2014-12-16	2,260	2,261	2,220	2,227	17,800	1,113.50
2014-12-15	2,262	2,299	2,262	2,264	3,600	1,132
2014-12-12	2,263	2,292	2,263	2,269	6,200	1,134.50
2014-12-11	2,280	2,280	2,260	2,272	5,100	1,136
2014-12-10	2,309	2,309	2,286	2,289	12,600	1,144.50
2014-12-09	2,300	2,300	2,295	2,299	3,300	1,149.50
2014-12-08	2,300	2,310	2,295	2,300	6,900	1,150
2014-12-05	2,307	2,307	2,296	2,300	12,000	1,150
2014-12-04	2,310	2,310	2,300	2,310	4,300	1,155
2014-12-03	2,310	2,310	2,301	2,310	4,000	1,155
2014-12-02	2,322	2,322	2,308	2,315	2,700	1,157.50
2014-12-01	2,315	2,340	2,314	2,324	11,500	1,162
2014-11-28	2,328	2,328	2,307	2,313	1,800	1,156.50
2014-11-27	2,320	2,320	2,307	2,307	1,600	1,153.50
2014-11-26	2,308	2,320	2,306	2,308	2,900	1,154
2014-11-25	2,323	2,337	2,307	2,308	6,200	1,154
2014-11-21	2,318	2,322	2,300	2,305	4,100	1,152.50
2014-11-20	2,299	2,316	2,287	2,310	5,300	1,155
2014-11-19	2,310	2,310	2,300	2,300	3,000	1,150
2014-11-18	2,299	2,310	2,299	2,310	6,900	1,155
2014-11-17	2,316	2,316	2,301	2,307	3,300	1,153.50
2014-11-14	2,312	2,325	2,306	2,316	5,400	1,158
2014-11-13	2,300	2,312	2,299	2,306	5,200	1,153
2014-11-12	2,320	2,323	2,292	2,316	7,900	1,158
2014-11-11	2,300	2,318	2,300	2,311	13,000	1,155.50
2014-11-10	2,315	2,315	2,281	2,303	7,900	1,151.50
2014-11-07	2,280	2,296	2,279	2,296	3,900	1,148
2014-11-06	2,304	2,310	2,265	2,292	8,600	1,146
2014-11-05	2,310	2,311	2,300	2,310	7,800	1,155
2014-11-04	2,338	2,338	2,301	2,310	13,400	1,155
2014-10-31	2,250	2,300	2,241	2,300	18,800	1,150
2014-10-30	2,315	2,338	2,290	2,300	30,200	1,150
2014-10-29	2,320	2,320	2,264	2,284	6,300	1,142
2014-10-28	2,300	2,315	2,295	2,302	5,400	1,151
2014-10-27	2,300	2,300	2,262	2,296	8,000	1,148
2014-10-24	2,335	2,335	2,288	2,300	2,700	1,150
2014-10-23	2,318	2,330	2,287	2,321	5,900	1,160.50
2014-10-22	2,320	2,320	2,279	2,294	3,800	1,147
2014-10-21	2,290	2,300	2,256	2,283	6,100	1,141.50
2014-10-20	2,261	2,280	2,232	2,268	5,100	1,134
2014-10-17	2,263	2,270	2,212	2,212	8,800	1,106
2014-10-16	2,228	2,274	2,228	2,262	7,400	1,131
2014-10-15	2,298	2,298	2,265	2,278	7,100	1,139
2014-10-14	2,265	2,302	2,265	2,279	8,300	1,139.50
2014-10-10	2,305	2,324	2,305	2,315	15,300	1,157.50
2014-10-09	2,354	2,354	2,334	2,336	7,700	1,168
2014-10-08	2,350	2,358	2,341	2,341	15,300	1,170.50
2014-10-07	2,325	2,350	2,320	2,350	9,600	1,175
2014-10-06	2,301	2,334	2,301	2,333	1,600	1,166.50
2014-10-03	2,350	2,350	2,300	2,334	4,600	1,167
2014-10-02	2,352	2,354	2,301	2,305	12,800	1,152.50
2014-10-01	2,355	2,355	2,350	2,352	5,100	1,176
2014-09-30	2,357	2,357	2,333	2,357	10,100	1,178.50
2014-09-29	2,344	2,360	2,344	2,352	4,000	1,176
2014-09-26	2,311	2,361	2,311	2,350	16,000	1,175
2014-09-25	2,378	2,378	2,368	2,377	11,900	1,188.50
2014-09-24	2,360	2,365	2,359	2,365	7,400	1,182.50
2014-09-22	2,347	2,357	2,347	2,355	7,200	1,177.50
2014-09-19	2,358	2,358	2,335	2,349	5,600	1,174.50
2014-09-18	2,341	2,363	2,330	2,358	9,900	1,179
2014-09-17	2,332	2,351	2,332	2,341	6,500	1,170.50
2014-09-16	2,335	2,348	2,333	2,348	10,400	1,174
2014-09-12	2,312	2,337	2,312	2,332	11,500	1,166
2014-09-11	2,330	2,336	2,313	2,335	5,100	1,167.50
2014-09-10	2,333	2,334	2,310	2,332	7,000	1,166
2014-09-09	2,332	2,332	2,310	2,328	3,500	1,164
2014-09-08	2,326	2,329	2,316	2,323	3,900	1,161.50
2014-09-05	2,308	2,315	2,308	2,314	7,700	1,157
2014-09-04	2,300	2,303	2,291	2,291	2,300	1,145.50
2014-09-03	2,307	2,307	2,286	2,301	4,300	1,150.50
2014-09-02	2,308	2,309	2,286	2,299	6,000	1,149.50
2014-09-01	2,300	2,310	2,289	2,299	9,300	1,149.50
2014-08-29	2,287	2,296	2,265	2,290	5,200	1,145
2014-08-28	2,278	2,279	2,264	2,272	4,600	1,136
2014-08-27	2,288	2,288	2,256	2,268	3,500	1,134
2014-08-26	2,280	2,298	2,260	2,280	14,100	1,140
2014-08-25	2,247	2,258	2,242	2,252	6,100	1,126
2014-08-22	2,243	2,254	2,242	2,247	3,300	1,123.50
2014-08-21	2,258	2,265	2,243	2,252	5,200	1,126
2014-08-20	2,237	2,265	2,237	2,258	4,100	1,129
2014-08-19	2,240	2,252	2,236	2,236	5,000	1,118
2014-08-18	2,255	2,255	2,244	2,244	2,600	1,122
2014-08-15	2,273	2,273	2,234	2,234	3,200	1,117
2014-08-14	2,217	2,278	2,202	2,276	6,100	1,138
2014-08-13	2,198	2,234	2,198	2,217	3,500	1,108.50
2014-08-12	2,225	2,225	2,192	2,198	6,900	1,099
2014-08-11	2,207	2,234	2,190	2,192	27,000	1,096
2014-08-08	2,330	2,330	2,285	2,285	4,700	1,142.50
2014-08-07	2,300	2,305	2,286	2,287	2,300	1,143.50
2014-08-06	2,311	2,311	2,290	2,290	6,700	1,145
2014-08-05	2,321	2,347	2,311	2,311	2,300	1,155.50
2014-08-04	2,323	2,330	2,319	2,326	4,200	1,163
2014-08-01	2,324	2,327	2,315	2,323	6,000	1,161.50
2014-07-31	2,330	2,330	2,320	2,324	5,300	1,162
2014-07-30	2,313	2,330	2,306	2,330	7,600	1,165
2014-07-29	2,321	2,322	2,316	2,318	7,600	1,159
2014-07-28	2,319	2,322	2,317	2,321	3,700	1,160.50
2014-07-25	2,320	2,322	2,301	2,317	7,500	1,158.50
2014-07-24	2,300	2,320	2,300	2,306	6,400	1,153
2014-07-23	2,300	2,319	2,300	2,310	4,100	1,155
2014-07-22	2,318	2,329	2,298	2,318	5,200	1,159
2014-07-18	2,290	2,304	2,290	2,304	3,600	1,152
2014-07-17	2,285	2,310	2,285	2,301	2,900	1,150.50
2014-07-16	2,309	2,310	2,296	2,309	4,100	1,154.50
2014-07-15	2,309	2,310	2,296	2,301	4,500	1,150.50
2014-07-14	2,310	2,329	2,307	2,311	2,000	1,155.50
2014-07-11	2,342	2,342	2,304	2,329	5,300	1,164.50
2014-07-10	2,349	2,349	2,311	2,320	8,200	1,160
2014-07-09	2,300	2,331	2,300	2,309	9,100	1,154.50
2014-07-08	2,300	2,305	2,287	2,303	6,400	1,151.50
2014-07-07	2,282	2,308	2,282	2,291	9,000	1,145.50
2014-07-04	2,273	2,293	2,270	2,282	9,400	1,141
2014-07-03	2,271	2,280	2,270	2,272	5,900	1,136
2014-07-02	2,275	2,278	2,271	2,271	6,300	1,135.50
2014-07-01	2,300	2,300	2,271	2,273	7,600	1,136.50
2014-06-30	2,300	2,300	2,269	2,280	7,200	1,140
2014-06-27	2,280	2,288	2,260	2,282	8,000	1,141
2014-06-26	2,290	2,290	2,279	2,283	5,900	1,141.50
2014-06-25	2,285	2,289	2,275	2,287	5,400	1,143.50
2014-06-24	2,282	2,286	2,278	2,285	2,900	1,142.50
2014-06-23	2,283	2,283	2,271	2,281	3,200	1,140.50
2014-06-20	2,280	2,282	2,277	2,279	3,200	1,139.50
2014-06-19	2,278	2,278	2,265	2,278	5,000	1,139
2014-06-18	2,280	2,280	2,270	2,279	1,700	1,139.50
2014-06-17	2,280	2,280	2,266	2,274	3,300	1,137
2014-06-16	2,279	2,279	2,270	2,273	2,600	1,136.50
2014-06-13	2,270	2,280	2,242	2,279	6,000	1,139.50
2014-06-12	2,228	2,270	2,228	2,268	6,300	1,134
2014-06-11	2,264	2,270	2,263	2,269	3,500	1,134.50
2014-06-10	2,261	2,265	2,259	2,263	8,700	1,131.50
2014-06-09	2,253	2,255	2,244	2,255	4,400	1,127.50
2014-06-06	2,236	2,245	2,228	2,244	3,700	1,122
2014-06-05	2,245	2,245	2,210	2,245	5,400	1,122.50
2014-06-04	2,250	2,250	2,222	2,245	1,900	1,122.50
2014-06-03	2,245	2,250	2,204	2,245	4,400	1,122.50
2014-06-02	2,238	2,250	2,238	2,250	1,800	1,125
2014-05-30	2,249	2,249	2,232	2,238	2,500	1,119
2014-05-29	2,213	2,235	2,200	2,235	3,500	1,117.50
2014-05-28	2,230	2,250	2,215	2,249	2,400	1,124.50
2014-05-27	2,250	2,253	2,203	2,248	4,100	1,124
2014-05-26	2,201	2,248	2,196	2,248	5,800	1,124
2014-05-23	2,212	2,240	2,210	2,240	4,300	1,120
2014-05-22	2,194	2,210	2,190	2,210	3,600	1,105
2014-05-21	2,154	2,200	2,154	2,200	4,000	1,100
2014-05-20	2,160	2,209	2,160	2,203	2,000	1,101.50
2014-05-19	2,212	2,212	2,135	2,185	3,400	1,092.50
2014-05-16	2,242	2,247	2,220	2,221	3,200	1,110.50
2014-05-15	2,265	2,265	2,248	2,255	4,000	1,127.50
2014-05-14	2,239	2,265	2,222	2,264	12,900	1,132
2014-05-13	2,244	2,247	2,222	2,236	7,600	1,118
2014-05-12	2,245	2,245	2,237	2,237	4,800	1,118.50
2014-05-09	2,228	2,230	2,188	2,227	5,600	1,113.50
2014-05-08	2,219	2,240	2,206	2,228	5,300	1,114
2014-05-07	2,210	2,230	2,205	2,205	6,400	1,102.50
2014-05-02	2,213	2,213	2,191	2,202	4,800	1,101
2014-05-01	2,186	2,200	2,163	2,198	5,800	1,099
2014-04-30	2,153	2,171	2,132	2,163	8,100	1,081.50
2014-04-28	2,140	2,149	2,122	2,143	17,200	1,071.50
2014-04-25	2,166	2,166	2,132	2,133	5,900	1,066.50
2014-04-24	2,155	2,180	2,140	2,145	10,700	1,072.50
2014-04-23	2,181	2,181	2,164	2,171	4,000	1,085.50
2014-04-22	2,160	2,178	2,160	2,178	2,200	1,089
2014-04-21	2,170	2,172	2,170	2,172	1,700	1,086
2014-04-18	2,162	2,190	2,162	2,178	2,800	1,089
2014-04-17	2,199	2,199	2,177	2,181	3,900	1,090.50
2014-04-16	2,171	2,187	2,170	2,187	4,700	1,093.50
2014-04-15	2,195	2,195	2,171	2,176	1,700	1,088
2014-04-14	2,146	2,190	2,146	2,173	4,200	1,086.50
2014-04-11	2,159	2,190	2,159	2,182	4,500	1,091
2014-04-10	2,242	2,242	2,195	2,203	4,100	1,101.50
2014-04-09	2,219	2,225	2,185	2,186	4,800	1,093
2014-04-08	2,217	2,230	2,203	2,219	5,900	1,109.50
2014-04-07	2,218	2,235	2,204	2,204	2,800	1,102
2014-04-04	2,225	2,226	2,222	2,225	2,500	1,112.50
2014-04-03	2,245	2,245	2,220	2,228	6,000	1,114
2014-04-02	2,249	2,249	2,226	2,241	6,200	1,120.50
2014-04-01	2,250	2,250	2,231	2,247	4,700	1,123.50
2014-03-31	2,250	2,250	2,220	2,248	5,800	1,124
2014-03-28	2,250	2,250	2,241	2,250	8,700	1,125
2014-03-27	2,249	2,249	2,164	2,240	5,000	1,120
2014-03-26	2,250	2,250	2,229	2,244	9,100	1,122
2014-03-25	2,250	2,250	2,233	2,246	5,600	1,123
2014-03-24	2,210	2,230	2,210	2,230	8,200	1,115
2014-03-20	2,221	2,238	2,209	2,209	3,300	1,104.50
2014-03-19	2,229	2,229	2,215	2,229	3,800	1,114.50
2014-03-18	2,212	2,230	2,210	2,221	3,700	1,110.50
2014-03-17	2,217	2,229	2,204	2,229	1,900	1,114.50
2014-03-14	2,222	2,230	2,218	2,223	10,800	1,111.50
2014-03-13	2,234	2,240	2,222	2,224	2,600	1,112
2014-03-12	2,229	2,234	2,222	2,223	1,500	1,111.50
2014-03-11	2,240	2,243	2,223	2,229	4,600	1,114.50
2014-03-10	2,249	2,249	2,223	2,234	7,700	1,117
2014-03-07	2,230	2,230	2,213	2,222	2,700	1,111
2014-03-06	2,220	2,230	2,211	2,212	2,900	1,106
2014-03-05	2,215	2,218	2,207	2,218	6,000	1,109
2014-03-04	2,176	2,200	2,171	2,200	3,900	1,100
2014-03-03	2,200	2,200	2,176	2,190	8,400	1,095
2014-02-28	2,230	2,230	2,195	2,208	14,500	1,104
2014-02-27	2,235	2,235	2,216	2,218	10,300	1,109
2014-02-26	2,250	2,250	2,237	2,237	7,100	1,118.50
2014-02-25	2,268	2,268	2,250	2,258	8,200	1,129
2014-02-24	2,269	2,269	2,250	2,257	5,700	1,128.50
2014-02-21	2,254	2,272	2,252	2,262	4,000	1,131
2014-02-20	2,260	2,260	2,242	2,254	6,400	1,127
2014-02-19	2,261	2,262	2,245	2,262	4,800	1,131
2014-02-18	2,251	2,261	2,243	2,261	6,600	1,130.50
2014-02-17	2,241	2,253	2,238	2,245	3,300	1,122.50
2014-02-14	2,246	2,267	2,238	2,260	11,100	1,130
2014-02-13	2,257	2,265	2,250	2,251	6,100	1,125.50
2014-02-12	2,254	2,262	2,244	2,257	12,300	1,128.50
2014-02-10	2,275	2,275	2,211	2,260	18,300	1,130
2014-02-07	2,273	2,296	2,267	2,275	6,800	1,137.50
2014-02-06	2,280	2,293	2,266	2,274	8,400	1,137
2014-02-05	2,309	2,321	2,280	2,280	14,500	1,140
2014-02-04	2,275	2,380	2,202	2,333	37,400	1,166.50
2014-02-03	2,342	2,391	2,335	2,381	25,100	1,190.50
2014-01-31	2,376	2,400	2,351	2,392	37,900	1,196
2014-01-30	2,340	2,400	2,304	2,400	92,500	1,200
2014-01-29	2,334	2,359	2,333	2,343	13,500	1,171.50
2014-01-28	2,355	2,355	2,318	2,334	10,100	1,167
2014-01-27	2,320	2,347	2,285	2,345	20,000	1,172.50
2014-01-24	2,361	2,361	2,348	2,359	17,900	1,179.50
2014-01-23	2,369	2,370	2,360	2,362	12,300	1,181
2014-01-22	2,354	2,369	2,354	2,357	12,000	1,178.50
2014-01-21	2,353	2,369	2,343	2,351	14,100	1,175.50
2014-01-20	2,378	2,378	2,342	2,353	23,700	1,176.50
2014-01-17	2,307	2,356	2,307	2,350	31,600	1,175
2014-01-16	2,320	2,330	2,301	2,329	23,300	1,164.50
2014-01-15	2,321	2,321	2,296	2,315	26,300	1,157.50
2014-01-14	2,300	2,315	2,294	2,299	27,900	1,149.50
2014-01-10	2,306	2,306	2,290	2,300	19,700	1,150
2014-01-09	2,300	2,303	2,289	2,299	19,600	1,149.50
2014-01-08	2,299	2,300	2,285	2,300	17,900	1,150
2014-01-07	2,300	2,301	2,283	2,287	36,700	1,143.50
2014-01-06	2,290	2,296	2,287	2,291	22,200	1,145.50

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