1909 日本ドライケミカル(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,255	2,260	2,240	2,250	2,200	1,125
2015-12-29	2,245	2,245	2,223	2,244	2,500	1,122
2015-12-28	2,205	2,249	2,205	2,224	1,200	1,112
2015-12-25	2,255	2,255	2,196	2,226	4,000	1,113
2015-12-24	2,208	2,225	2,193	2,211	2,800	1,105.50
2015-12-22	2,207	2,207	2,195	2,198	2,600	1,099
2015-12-21	2,196	2,237	2,196	2,207	5,700	1,103.50
2015-12-18	2,202	2,202	2,194	2,196	3,600	1,098
2015-12-17	2,250	2,250	2,202	2,202	3,100	1,101
2015-12-16	2,201	2,230	2,197	2,198	3,500	1,099
2015-12-15	2,204	2,205	2,198	2,201	2,800	1,100.50
2015-12-14	2,210	2,218	2,201	2,204	2,800	1,102
2015-12-11	2,197	2,228	2,197	2,228	6,400	1,114
2015-12-10	2,268	2,268	2,203	2,203	6,200	1,101.50
2015-12-09	2,203	2,209	2,180	2,202	12,800	1,101
2015-12-08	2,258	2,258	2,203	2,203	9,000	1,101.50
2015-12-07	2,246	2,250	2,230	2,231	5,400	1,115.50
2015-12-04	2,241	2,241	2,227	2,229	7,000	1,114.50
2015-12-03	2,250	2,256	2,244	2,250	3,600	1,125
2015-12-02	2,300	2,300	2,250	2,264	5,900	1,132
2015-12-01	2,280	2,281	2,260	2,268	2,400	1,134
2015-11-30	2,300	2,300	2,274	2,279	1,600	1,139.50
2015-11-27	2,289	2,294	2,270	2,278	900	1,139
2015-11-26	2,290	2,290	2,257	2,273	2,600	1,136.50
2015-11-25	2,285	2,285	2,272	2,272	1,600	1,136
2015-11-24	2,252	2,280	2,252	2,275	2,300	1,137.50
2015-11-20	2,270	2,280	2,264	2,280	2,600	1,140
2015-11-19	2,264	2,280	2,235	2,255	5,500	1,127.50
2015-11-18	2,262	2,264	2,251	2,264	1,100	1,132
2015-11-17	2,258	2,261	2,237	2,261	1,800	1,130.50
2015-11-16	2,264	2,264	2,232	2,258	2,000	1,129
2015-11-13	2,231	2,265	2,231	2,265	1,400	1,132.50
2015-11-12	2,256	2,264	2,254	2,261	2,100	1,130.50
2015-11-11	2,250	2,260	2,233	2,258	1,800	1,129
2015-11-10	2,264	2,264	2,229	2,232	4,200	1,116
2015-11-09	2,226	2,249	2,204	2,244	3,000	1,122
2015-11-06	2,200	2,214	2,200	2,200	4,700	1,100
2015-11-05	2,202	2,214	2,200	2,200	4,500	1,100
2015-11-04	2,200	2,210	2,199	2,199	3,800	1,099.50
2015-11-02	2,202	2,204	2,185	2,188	4,700	1,094
2015-10-30	2,240	2,249	2,236	2,241	14,200	1,120.50
2015-10-29	2,214	2,227	2,214	2,227	6,800	1,113.50
2015-10-28	2,203	2,225	2,203	2,214	1,300	1,107
2015-10-27	2,210	2,219	2,203	2,203	2,400	1,101.50
2015-10-26	2,205	2,232	2,205	2,230	3,100	1,115
2015-10-23	2,239	2,239	2,201	2,226	2,600	1,113
2015-10-22	2,200	2,210	2,189	2,199	800	1,099.50
2015-10-21	2,183	2,200	2,183	2,200	2,500	1,100
2015-10-20	2,182	2,192	2,182	2,184	1,100	1,092
2015-10-19	2,190	2,190	2,181	2,184	1,500	1,092
2015-10-16	2,228	2,230	2,189	2,197	2,300	1,098.50
2015-10-15	2,176	2,233	2,176	2,213	1,900	1,106.50
2015-10-14	2,225	2,225	2,201	2,201	2,500	1,100.50
2015-10-13	2,273	2,273	2,225	2,225	3,800	1,112.50
2015-10-09	2,219	2,230	2,215	2,230	2,400	1,115
2015-10-08	2,214	2,229	2,213	2,229	2,900	1,114.50
2015-10-07	2,185	2,210	2,185	2,210	2,700	1,105
2015-10-06	2,206	2,211	2,198	2,207	2,900	1,103.50
2015-10-05	2,198	2,198	2,159	2,186	2,700	1,093
2015-10-02	2,174	2,186	2,162	2,186	3,100	1,093
2015-10-01	2,192	2,240	2,170	2,181	2,900	1,090.50
2015-09-30	2,246	2,246	2,192	2,192	1,100	1,096
2015-09-29	2,190	2,238	2,173	2,181	4,800	1,090.50
2015-09-28	2,159	2,224	2,159	2,222	3,800	1,111
2015-09-25	2,350	2,354	2,288	2,321	5,300	1,160.50
2015-09-24	2,290	2,391	2,284	2,291	9,300	1,145.50
2015-09-18	2,300	2,300	2,278	2,297	2,500	1,148.50
2015-09-17	2,287	2,298	2,258	2,296	3,700	1,148
2015-09-16	2,285	2,292	2,258	2,287	3,600	1,143.50
2015-09-15	2,260	2,293	2,258	2,261	2,000	1,130.50
2015-09-14	2,269	2,291	2,252	2,257	2,300	1,128.50
2015-09-11	2,210	2,291	2,210	2,279	11,000	1,139.50
2015-09-10	2,232	2,232	2,170	2,191	5,300	1,095.50
2015-09-09	2,202	2,239	2,198	2,227	4,600	1,113.50
2015-09-08	2,180	2,185	2,157	2,160	4,000	1,080
2015-09-07	2,170	2,211	2,155	2,183	5,300	1,091.50
2015-09-04	2,183	2,184	2,155	2,172	6,300	1,086
2015-09-03	2,248	2,248	2,180	2,183	6,800	1,091.50
2015-09-02	2,185	2,238	2,173	2,238	5,600	1,119
2015-09-01	2,296	2,296	2,198	2,200	10,300	1,100
2015-08-31	2,300	2,417	2,246	2,277	17,300	1,138.50
2015-08-28	2,201	2,229	2,201	2,215	2,800	1,107.50
2015-08-27	2,232	2,232	2,175	2,194	7,900	1,097
2015-08-26	2,135	2,182	2,135	2,182	4,600	1,091
2015-08-25	2,100	2,190	2,095	2,140	18,900	1,070
2015-08-24	2,202	2,228	2,200	2,200	13,900	1,100
2015-08-21	2,300	2,307	2,276	2,285	11,600	1,142.50
2015-08-20	2,341	2,357	2,320	2,322	8,700	1,161
2015-08-19	2,370	2,379	2,344	2,345	10,000	1,172.50
2015-08-18	2,415	2,415	2,374	2,376	8,200	1,188
2015-08-17	2,395	2,402	2,383	2,402	4,100	1,201
2015-08-14	2,377	2,410	2,374	2,395	2,700	1,197.50
2015-08-13	2,386	2,408	2,380	2,398	3,100	1,199
2015-08-12	2,384	2,395	2,384	2,388	1,300	1,194
2015-08-11	2,391	2,398	2,390	2,396	2,600	1,198
2015-08-10	2,405	2,410	2,389	2,401	7,400	1,200.50
2015-08-07	2,384	2,399	2,384	2,394	900	1,197
2015-08-06	2,414	2,414	2,391	2,392	2,700	1,196
2015-08-05	2,403	2,420	2,402	2,410	1,100	1,205
2015-08-04	2,417	2,421	2,404	2,418	5,100	1,209
2015-08-03	2,420	2,420	2,401	2,417	3,100	1,208.50
2015-07-31	2,403	2,419	2,403	2,419	3,200	1,209.50
2015-07-30	2,401	2,410	2,401	2,405	2,200	1,202.50
2015-07-29	2,410	2,418	2,391	2,396	3,900	1,198
2015-07-28	2,388	2,419	2,388	2,410	1,600	1,205
2015-07-27	2,404	2,406	2,390	2,402	2,600	1,201
2015-07-24	2,415	2,419	2,385	2,405	5,000	1,202.50
2015-07-23	2,414	2,415	2,398	2,415	2,800	1,207.50
2015-07-22	2,400	2,413	2,390	2,397	3,800	1,198.50
2015-07-21	2,395	2,400	2,391	2,400	4,500	1,200
2015-07-17	2,387	2,396	2,385	2,385	1,300	1,192.50
2015-07-16	2,387	2,399	2,385	2,387	1,700	1,193.50
2015-07-15	2,400	2,400	2,383	2,387	2,400	1,193.50
2015-07-14	2,400	2,400	2,383	2,387	2,700	1,193.50
2015-07-13	2,382	2,405	2,382	2,385	2,000	1,192.50
2015-07-10	2,416	2,416	2,380	2,391	7,300	1,195.50
2015-07-09	2,360	2,405	2,360	2,400	11,900	1,200
2015-07-08	2,380	2,401	2,370	2,370	4,600	1,185
2015-07-07	2,386	2,389	2,381	2,381	2,500	1,190.50
2015-07-06	2,400	2,400	2,377	2,381	3,200	1,190.50
2015-07-03	2,404	2,414	2,398	2,406	2,200	1,203
2015-07-02	2,391	2,416	2,391	2,404	2,000	1,202
2015-07-01	2,417	2,417	2,392	2,394	1,800	1,197
2015-06-30	2,419	2,419	2,385	2,414	4,900	1,207
2015-06-29	2,400	2,400	2,375	2,382	3,100	1,191
2015-06-26	2,418	2,420	2,401	2,404	3,100	1,202
2015-06-25	2,411	2,420	2,411	2,419	4,500	1,209.50
2015-06-24	2,404	2,415	2,401	2,411	3,700	1,205.50
2015-06-23	2,400	2,407	2,374	2,404	3,200	1,202
2015-06-22	2,410	2,416	2,405	2,405	3,800	1,202.50
2015-06-19	2,402	2,422	2,402	2,422	2,300	1,211
2015-06-18	2,425	2,425	2,400	2,400	2,100	1,200
2015-06-17	2,416	2,430	2,406	2,425	5,000	1,212.50
2015-06-16	2,405	2,428	2,371	2,416	9,900	1,208
2015-06-15	2,369	2,407	2,363	2,403	11,700	1,201.50
2015-06-12	2,394	2,394	2,359	2,369	10,300	1,184.50
2015-06-11	2,390	2,399	2,363	2,377	12,700	1,188.50
2015-06-10	2,380	2,393	2,378	2,387	16,900	1,193.50
2015-06-09	2,356	2,360	2,340	2,357	10,700	1,178.50
2015-06-08	2,365	2,368	2,356	2,356	7,200	1,178
2015-06-05	2,355	2,369	2,355	2,355	7,300	1,177.50
2015-06-04	2,369	2,370	2,352	2,354	4,600	1,177
2015-06-03	2,355	2,374	2,350	2,369	8,100	1,184.50
2015-06-02	2,340	2,350	2,337	2,347	10,000	1,173.50
2015-06-01	2,330	2,345	2,330	2,340	7,300	1,170
2015-05-29	2,321	2,330	2,321	2,324	2,300	1,162
2015-05-28	2,315	2,330	2,315	2,328	1,700	1,164
2015-05-27	2,321	2,332	2,312	2,315	3,400	1,157.50
2015-05-26	2,322	2,325	2,319	2,319	3,400	1,159.50
2015-05-25	2,344	2,344	2,304	2,305	9,500	1,152.50
2015-05-22	2,302	2,312	2,302	2,312	2,300	1,156
2015-05-21	2,302	2,323	2,294	2,302	6,300	1,151
2015-05-20	2,305	2,316	2,294	2,302	6,600	1,151
2015-05-19	2,301	2,319	2,293	2,310	5,700	1,155
2015-05-18	2,320	2,328	2,290	2,307	5,000	1,153.50
2015-05-15	2,300	2,304	2,290	2,291	7,600	1,145.50
2015-05-14	2,344	2,344	2,300	2,302	5,900	1,151
2015-05-13	2,340	2,348	2,330	2,344	5,400	1,172
2015-05-12	2,341	2,360	2,337	2,352	1,300	1,176
2015-05-11	2,379	2,379	2,348	2,361	3,000	1,180.50
2015-05-08	2,329	2,340	2,329	2,340	2,200	1,170
2015-05-07	2,338	2,367	2,331	2,345	3,500	1,172.50
2015-05-01	2,337	2,349	2,327	2,338	3,000	1,169
2015-04-30	2,370	2,370	2,332	2,352	3,100	1,176
2015-04-28	2,329	2,370	2,329	2,370	6,200	1,185
2015-04-27	2,340	2,343	2,331	2,335	1,100	1,167.50
2015-04-24	2,332	2,336	2,326	2,336	3,600	1,168
2015-04-23	2,349	2,350	2,330	2,332	3,000	1,166
2015-04-22	2,368	2,368	2,350	2,350	1,200	1,175
2015-04-21	2,361	2,368	2,354	2,368	1,900	1,184
2015-04-20	2,345	2,368	2,345	2,368	1,600	1,184
2015-04-17	2,370	2,378	2,345	2,357	5,900	1,178.50
2015-04-16	2,345	2,380	2,317	2,361	5,400	1,180.50
2015-04-15	2,359	2,360	2,341	2,343	2,900	1,171.50
2015-04-14	2,362	2,375	2,353	2,359	1,600	1,179.50
2015-04-13	2,351	2,362	2,351	2,355	2,100	1,177.50
2015-04-10	2,389	2,389	2,347	2,361	5,800	1,180.50
2015-04-09	2,337	2,382	2,335	2,382	4,600	1,191
2015-04-08	2,356	2,360	2,346	2,359	4,200	1,179.50
2015-04-07	2,343	2,353	2,334	2,349	3,600	1,174.50
2015-04-06	2,329	2,355	2,313	2,347	4,100	1,173.50
2015-04-03	2,325	2,348	2,315	2,346	3,700	1,173
2015-04-02	2,300	2,328	2,300	2,323	3,400	1,161.50
2015-04-01	2,295	2,299	2,288	2,295	3,500	1,147.50
2015-03-31	2,315	2,315	2,286	2,295	2,900	1,147.50
2015-03-30	2,305	2,310	2,293	2,293	3,500	1,146.50
2015-03-27	2,322	2,345	2,301	2,305	6,000	1,152.50
2015-03-26	2,372	2,380	2,362	2,369	5,700	1,184.50
2015-03-25	2,388	2,390	2,371	2,384	6,900	1,192
2015-03-24	2,381	2,397	2,378	2,389	5,400	1,194.50
2015-03-23	2,380	2,400	2,376	2,385	9,800	1,192.50
2015-03-20	2,379	2,380	2,375	2,380	10,300	1,190
2015-03-19	2,374	2,379	2,370	2,376	6,300	1,188
2015-03-18	2,363	2,378	2,362	2,374	5,400	1,187
2015-03-17	2,362	2,370	2,360	2,363	7,900	1,181.50
2015-03-16	2,338	2,357	2,338	2,345	3,600	1,172.50
2015-03-13	2,350	2,360	2,337	2,337	8,900	1,168.50
2015-03-12	2,330	2,347	2,330	2,342	3,600	1,171
2015-03-11	2,330	2,367	2,306	2,336	5,200	1,168
2015-03-10	2,360	2,370	2,316	2,341	12,800	1,170.50
2015-03-09	2,315	2,321	2,305	2,319	3,300	1,159.50
2015-03-06	2,298	2,318	2,296	2,315	6,200	1,157.50
2015-03-05	2,285	2,309	2,285	2,296	4,700	1,148
2015-03-04	2,299	2,299	2,282	2,284	7,000	1,142
2015-03-03	2,290	2,290	2,282	2,282	4,500	1,141
2015-03-02	2,280	2,290	2,277	2,281	6,500	1,140.50
2015-02-27	2,280	2,280	2,274	2,276	5,300	1,138
2015-02-26	2,277	2,280	2,275	2,280	8,400	1,140
2015-02-25	2,277	2,277	2,272	2,276	5,600	1,138
2015-02-24	2,270	2,277	2,268	2,275	7,800	1,137.50
2015-02-23	2,270	2,273	2,268	2,271	9,000	1,135.50
2015-02-20	2,276	2,277	2,270	2,277	4,400	1,138.50
2015-02-19	2,270	2,278	2,267	2,276	3,000	1,138
2015-02-18	2,260	2,278	2,255	2,272	11,500	1,136
2015-02-17	2,250	2,262	2,250	2,258	9,900	1,129
2015-02-16	2,261	2,264	2,260	2,263	5,400	1,131.50
2015-02-13	2,271	2,271	2,260	2,261	4,400	1,130.50
2015-02-12	2,261	2,267	2,259	2,262	18,000	1,131
2015-02-10	2,269	2,269	2,262	2,267	4,700	1,133.50
2015-02-09	2,271	2,271	2,268	2,271	8,700	1,135.50
2015-02-06	2,286	2,286	2,279	2,280	2,400	1,140
2015-02-05	2,288	2,288	2,272	2,284	1,100	1,142
2015-02-04	2,280	2,281	2,276	2,276	1,300	1,138
2015-02-03	2,265	2,283	2,260	2,260	2,600	1,130
2015-02-02	2,290	2,290	2,260	2,272	3,100	1,136
2015-01-30	2,290	2,290	2,258	2,288	2,500	1,144
2015-01-29	2,282	2,282	2,270	2,271	1,400	1,135.50
2015-01-28	2,254	2,280	2,254	2,280	2,100	1,140
2015-01-27	2,271	2,280	2,251	2,279	2,700	1,139.50
2015-01-26	2,280	2,280	2,272	2,280	3,200	1,140
2015-01-23	2,284	2,284	2,276	2,282	1,900	1,141
2015-01-22	2,269	2,275	2,263	2,275	2,200	1,137.50
2015-01-21	2,280	2,280	2,248	2,264	4,700	1,132
2015-01-20	2,265	2,283	2,241	2,281	10,800	1,140.50
2015-01-19	2,280	2,280	2,256	2,265	1,700	1,132.50
2015-01-16	2,266	2,283	2,253	2,257	8,200	1,128.50
2015-01-15	2,284	2,288	2,275	2,280	3,500	1,140
2015-01-14	2,272	2,275	2,266	2,273	2,700	1,136.50
2015-01-13	2,290	2,290	2,265	2,272	4,700	1,136
2015-01-09	2,258	2,275	2,258	2,266	3,300	1,133
2015-01-08	2,261	2,274	2,261	2,265	900	1,132.50
2015-01-07	2,273	2,273	2,256	2,257	1,900	1,128.50
2015-01-06	2,289	2,289	2,253	2,255	4,700	1,127.50
2015-01-05	2,290	2,290	2,278	2,278	2,600	1,139

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