1909 日本ドライケミカル(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,347	2,347	2,311	2,331	5,100	1,165.50
2016-12-29	2,321	2,348	2,301	2,348	2,900	1,174
2016-12-28	2,339	2,349	2,328	2,345	2,400	1,172.50
2016-12-27	2,350	2,350	2,326	2,339	2,600	1,169.50
2016-12-26	2,351	2,351	2,338	2,351	3,700	1,175.50
2016-12-22	2,347	2,348	2,320	2,348	3,800	1,174
2016-12-21	2,328	2,344	2,320	2,343	2,800	1,171.50
2016-12-20	2,319	2,330	2,296	2,330	3,200	1,165
2016-12-19	2,340	2,346	2,283	2,300	7,000	1,150
2016-12-16	2,317	2,347	2,317	2,336	7,400	1,168
2016-12-15	2,320	2,323	2,311	2,315	8,000	1,157.50
2016-12-14	2,358	2,358	2,320	2,332	18,100	1,166
2016-12-13	2,320	2,358	2,320	2,358	4,600	1,179
2016-12-12	2,322	2,349	2,322	2,348	11,800	1,174
2016-12-09	2,349	2,350	2,310	2,350	9,600	1,175
2016-12-08	2,335	2,345	2,335	2,345	7,200	1,172.50
2016-12-07	2,326	2,328	2,318	2,322	9,400	1,161
2016-12-06	2,323	2,331	2,316	2,331	8,100	1,165.50
2016-12-05	2,330	2,330	2,287	2,323	3,400	1,161.50
2016-12-02	2,318	2,318	2,300	2,310	3,100	1,155
2016-12-01	2,292	2,320	2,292	2,320	4,300	1,160
2016-11-30	2,309	2,309	2,303	2,309	3,600	1,154.50
2016-11-29	2,299	2,309	2,280	2,302	9,500	1,151
2016-11-28	2,294	2,299	2,294	2,299	5,700	1,149.50
2016-11-25	2,300	2,300	2,279	2,297	5,300	1,148.50
2016-11-24	2,273	2,295	2,272	2,286	3,200	1,143
2016-11-22	2,284	2,297	2,282	2,297	4,100	1,148.50
2016-11-21	2,298	2,298	2,276	2,284	4,700	1,142
2016-11-18	2,287	2,300	2,252	2,282	5,700	1,141
2016-11-17	2,280	2,288	2,229	2,288	3,400	1,144
2016-11-16	2,269	2,270	2,260	2,268	3,700	1,134
2016-11-15	2,218	2,260	2,215	2,258	7,900	1,129
2016-11-14	2,238	2,247	2,214	2,245	5,700	1,122.50
2016-11-11	2,271	2,288	2,233	2,238	10,200	1,119
2016-11-10	2,260	2,289	2,196	2,196	4,600	1,098
2016-11-09	2,238	2,238	2,114	2,194	2,500	1,097
2016-11-08	2,248	2,256	2,207	2,232	2,100	1,116
2016-11-07	2,251	2,293	2,232	2,243	1,500	1,121.50
2016-11-04	2,215	2,296	2,215	2,248	800	1,124
2016-11-02	2,241	2,291	2,241	2,261	1,200	1,130.50
2016-11-01	2,270	2,270	2,251	2,267	2,300	1,133.50
2016-10-31	2,298	2,306	2,296	2,296	6,400	1,148
2016-10-28	2,300	2,300	2,282	2,300	4,500	1,150
2016-10-27	2,296	2,296	2,283	2,292	1,200	1,146
2016-10-26	2,241	2,297	2,241	2,297	2,400	1,148.50
2016-10-25	2,276	2,284	2,230	2,281	4,700	1,140.50
2016-10-24	2,268	2,276	2,265	2,276	1,300	1,138
2016-10-21	2,270	2,278	2,249	2,271	2,700	1,135.50
2016-10-20	2,280	2,280	2,268	2,270	2,400	1,135
2016-10-19	2,280	2,280	2,269	2,270	500	1,135
2016-10-17	2,272	2,273	2,256	2,272	1,500	1,136
2016-10-13	2,225	2,279	2,225	2,266	2,000	1,133
2016-10-12	2,280	2,280	2,269	2,269	1,400	1,134.50
2016-10-11	2,299	2,299	2,241	2,267	6,100	1,133.50
2016-10-07	2,296	2,298	2,285	2,298	1,600	1,149
2016-10-06	2,295	2,298	2,281	2,296	2,800	1,148
2016-10-05	2,298	2,298	2,265	2,295	3,400	1,147.50
2016-10-04	2,290	2,297	2,283	2,297	3,800	1,148.50
2016-10-03	2,299	2,299	2,264	2,285	4,300	1,142.50
2016-09-30	2,286	2,290	2,277	2,290	1,300	1,145
2016-09-29	2,300	2,300	2,261	2,286	3,100	1,143
2016-09-28	2,275	2,295	2,265	2,294	7,800	1,147
2016-09-27	2,288	2,290	2,255	2,290	10,500	1,145
2016-09-26	2,299	2,299	2,272	2,299	3,700	1,149.50
2016-09-23	2,298	2,298	2,280	2,295	10,700	1,147.50
2016-09-21	2,285	2,295	2,268	2,295	12,400	1,147.50
2016-09-20	2,261	2,280	2,225	2,280	4,500	1,140
2016-09-16	2,261	2,294	2,261	2,273	1,800	1,136.50
2016-09-15	2,280	2,280	2,258	2,261	800	1,130.50
2016-09-14	2,231	2,290	2,231	2,272	3,300	1,136
2016-09-13	2,269	2,289	2,234	2,279	7,000	1,139.50
2016-09-12	2,263	2,269	2,225	2,253	5,000	1,126.50
2016-09-09	2,259	2,259	2,240	2,255	6,300	1,127.50
2016-09-08	2,245	2,245	2,236	2,236	2,500	1,118
2016-09-07	2,238	2,248	2,230	2,245	3,500	1,122.50
2016-09-06	2,225	2,238	2,223	2,238	5,600	1,119
2016-09-05	2,220	2,234	2,214	2,220	2,200	1,110
2016-09-02	2,214	2,220	2,210	2,220	500	1,110
2016-09-01	2,200	2,218	2,198	2,214	1,300	1,107
2016-08-31	2,233	2,233	2,197	2,218	1,800	1,109
2016-08-30	2,250	2,250	2,200	2,223	1,000	1,111.50
2016-08-29	2,230	2,230	2,214	2,219	900	1,109.50
2016-08-26	2,203	2,205	2,186	2,195	900	1,097.50
2016-08-25	2,221	2,224	2,193	2,203	2,200	1,101.50
2016-08-24	2,183	2,201	2,183	2,201	600	1,100.50
2016-08-23	2,209	2,209	2,180	2,195	4,000	1,097.50
2016-08-22	2,208	2,220	2,187	2,209	1,000	1,104.50
2016-08-19	2,154	2,196	2,154	2,174	1,700	1,087
2016-08-18	2,140	2,199	2,140	2,185	2,700	1,092.50
2016-08-17	2,191	2,204	2,191	2,204	2,000	1,102
2016-08-16	2,204	2,209	2,184	2,191	2,100	1,095.50
2016-08-15	2,179	2,210	2,179	2,201	600	1,100.50
2016-08-12	2,183	2,209	2,180	2,208	1,900	1,104
2016-08-10	2,222	2,222	2,172	2,183	3,400	1,091.50
2016-08-09	2,180	2,190	2,155	2,190	2,900	1,095
2016-08-08	2,110	2,167	2,110	2,167	1,700	1,083.50
2016-08-05	2,163	2,164	2,102	2,103	1,900	1,051.50
2016-08-04	2,127	2,149	2,127	2,147	1,000	1,073.50
2016-08-03	2,125	2,127	2,101	2,116	2,000	1,058
2016-08-02	2,111	2,125	2,111	2,124	1,000	1,062
2016-08-01	2,110	2,140	2,110	2,127	1,700	1,063.50
2016-07-29	2,169	2,169	2,156	2,160	1,100	1,080
2016-07-28	2,169	2,169	2,146	2,163	1,600	1,081.50
2016-07-27	2,115	2,176	2,115	2,145	1,300	1,072.50
2016-07-26	2,163	2,163	2,145	2,145	2,700	1,072.50
2016-07-25	2,185	2,185	2,110	2,163	4,300	1,081.50
2016-07-22	2,150	2,150	2,109	2,135	2,100	1,067.50
2016-07-21	2,151	2,151	2,110	2,123	1,100	1,061.50
2016-07-20	2,120	2,159	2,120	2,151	1,300	1,075.50
2016-07-19	2,116	2,163	2,116	2,127	2,100	1,063.50
2016-07-15	2,120	2,127	2,112	2,127	2,900	1,063.50
2016-07-14	2,135	2,140	2,076	2,120	5,600	1,060
2016-07-13	2,090	2,138	2,090	2,133	4,900	1,066.50
2016-07-12	2,137	2,138	2,103	2,126	1,800	1,063
2016-07-11	2,138	2,138	2,086	2,127	5,100	1,063.50
2016-07-08	2,073	2,085	2,067	2,075	1,400	1,037.50
2016-07-07	2,073	2,073	2,070	2,073	800	1,036.50
2016-07-06	2,074	2,083	2,060	2,083	4,200	1,041.50
2016-07-05	2,081	2,081	2,056	2,081	1,100	1,040.50
2016-07-04	2,138	2,138	2,074	2,081	4,700	1,040.50
2016-07-01	2,070	2,098	2,070	2,088	900	1,044
2016-06-30	2,120	2,123	2,060	2,070	3,400	1,035
2016-06-29	2,052	2,087	2,031	2,059	3,900	1,029.50
2016-06-28	2,050	2,099	2,031	2,052	2,200	1,026
2016-06-27	2,057	2,140	2,050	2,050	4,100	1,025
2016-06-24	2,140	2,140	2,010	2,057	10,300	1,028.50
2016-06-23	2,149	2,149	2,099	2,119	1,500	1,059.50
2016-06-22	2,061	2,109	2,061	2,069	2,000	1,034.50
2016-06-21	2,055	2,100	2,055	2,066	3,000	1,033
2016-06-20	2,046	2,080	2,040	2,053	3,400	1,026.50
2016-06-17	2,030	2,057	2,030	2,046	2,100	1,023
2016-06-16	2,050	2,100	2,033	2,033	4,300	1,016.50
2016-06-15	2,078	2,108	2,078	2,084	3,300	1,042
2016-06-14	2,105	2,106	2,062	2,078	4,500	1,039
2016-06-13	2,121	2,144	2,102	2,106	2,700	1,053
2016-06-10	2,150	2,150	2,128	2,133	5,800	1,066.50
2016-06-09	2,142	2,149	2,138	2,147	2,300	1,073.50
2016-06-08	2,114	2,149	2,114	2,142	1,200	1,071
2016-06-07	2,129	2,149	2,116	2,116	1,600	1,058
2016-06-06	2,145	2,145	2,128	2,129	1,900	1,064.50
2016-06-03	2,103	2,148	2,103	2,126	3,000	1,063
2016-06-02	2,103	2,129	2,103	2,108	1,600	1,054
2016-06-01	2,120	2,155	2,110	2,112	1,200	1,056
2016-05-31	2,105	2,117	2,101	2,117	5,300	1,058.50
2016-05-30	2,131	2,131	2,104	2,114	1,500	1,057
2016-05-27	2,132	2,145	2,132	2,135	1,400	1,067.50
2016-05-26	2,170	2,170	2,129	2,135	1,200	1,067.50
2016-05-25	2,131	2,146	2,131	2,131	2,400	1,065.50
2016-05-24	2,132	2,134	2,111	2,115	5,400	1,057.50
2016-05-23	2,130	2,141	2,119	2,122	4,500	1,061
2016-05-20	2,140	2,172	2,127	2,137	2,200	1,068.50
2016-05-19	2,145	2,172	2,144	2,144	3,700	1,072
2016-05-18	2,180	2,180	2,140	2,145	2,300	1,072.50
2016-05-17	2,135	2,205	2,135	2,148	3,000	1,074
2016-05-16	2,200	2,200	2,150	2,153	13,600	1,076.50
2016-05-13	2,270	2,290	2,252	2,274	4,700	1,137
2016-05-12	2,268	2,270	2,180	2,264	4,400	1,132
2016-05-11	2,271	2,271	2,256	2,268	1,200	1,134
2016-05-10	2,274	2,280	2,250	2,271	4,000	1,135.50
2016-05-09	2,280	2,280	2,228	2,262	4,700	1,131
2016-05-06	2,290	2,290	2,202	2,245	5,300	1,122.50
2016-05-02	2,289	2,289	2,210	2,247	2,600	1,123.50
2016-04-28	2,325	2,325	2,233	2,284	4,800	1,142
2016-04-27	2,325	2,325	2,277	2,279	2,700	1,139.50
2016-04-26	2,320	2,320	2,290	2,319	3,300	1,159.50
2016-04-25	2,320	2,320	2,285	2,320	4,600	1,160
2016-04-22	2,295	2,306	2,242	2,303	6,700	1,151.50
2016-04-21	2,313	2,315	2,288	2,311	4,400	1,155.50
2016-04-20	2,313	2,313	2,294	2,294	1,900	1,147
2016-04-19	2,294	2,325	2,293	2,313	6,300	1,156.50
2016-04-18	2,299	2,310	2,271	2,293	9,400	1,146.50
2016-04-15	2,298	2,298	2,280	2,293	3,600	1,146.50
2016-04-14	2,281	2,299	2,279	2,295	4,400	1,147.50
2016-04-13	2,248	2,290	2,248	2,284	4,400	1,142
2016-04-12	2,280	2,300	2,251	2,251	6,600	1,125.50
2016-04-11	2,280	2,280	2,209	2,256	6,400	1,128
2016-04-08	2,188	2,245	2,154	2,245	7,500	1,122.50
2016-04-07	2,215	2,215	2,166	2,188	8,600	1,094
2016-04-06	2,146	2,200	2,146	2,172	4,800	1,086
2016-04-05	2,191	2,191	2,133	2,146	3,300	1,073
2016-04-04	2,220	2,226	2,186	2,226	5,600	1,113
2016-04-01	2,249	2,249	2,151	2,185	8,100	1,092.50
2016-03-31	2,255	2,255	2,203	2,203	6,600	1,101.50
2016-03-30	2,261	2,326	2,230	2,250	9,300	1,125
2016-03-29	2,260	2,296	2,200	2,296	6,700	1,148
2016-03-28	2,310	2,316	2,299	2,316	23,400	1,158
2016-03-25	2,294	2,310	2,253	2,303	20,400	1,151.50
2016-03-24	2,278	2,310	2,154	2,298	29,700	1,149
2016-03-23	2,310	2,315	2,260	2,278	5,500	1,139
2016-03-22	2,225	2,316	2,222	2,316	20,200	1,158
2016-03-18	2,225	2,225	2,126	2,217	6,300	1,108.50
2016-03-17	2,212	2,233	2,206	2,225	4,600	1,112.50
2016-03-16	2,166	2,230	2,150	2,212	12,500	1,106
2016-03-15	2,104	2,200	2,103	2,166	10,500	1,083
2016-03-14	2,114	2,125	2,101	2,101	6,200	1,050.50
2016-03-11	2,100	2,105	2,091	2,100	8,900	1,050
2016-03-10	2,100	2,107	2,095	2,097	16,200	1,048.50
2016-03-09	2,090	2,100	2,085	2,097	2,700	1,048.50
2016-03-08	2,102	2,105	2,090	2,090	3,000	1,045
2016-03-07	2,101	2,126	2,101	2,106	2,300	1,053
2016-03-04	2,100	2,102	2,090	2,095	6,100	1,047.50
2016-03-03	2,094	2,105	2,090	2,100	8,800	1,050
2016-03-02	2,081	2,095	2,081	2,095	1,200	1,047.50
2016-03-01	2,088	2,088	2,066	2,079	1,200	1,039.50
2016-02-29	2,100	2,105	2,067	2,067	4,800	1,033.50
2016-02-26	2,094	2,107	2,082	2,094	4,300	1,047
2016-02-25	2,096	2,096	2,083	2,083	2,500	1,041.50
2016-02-24	2,061	2,073	2,060	2,066	2,300	1,033
2016-02-23	2,080	2,080	2,062	2,070	1,400	1,035
2016-02-22	2,080	2,083	2,070	2,080	3,700	1,040
2016-02-19	2,085	2,100	2,080	2,084	4,500	1,042
2016-02-18	2,100	2,139	2,072	2,085	7,700	1,042.50
2016-02-17	2,093	2,143	2,092	2,094	15,600	1,047
2016-02-16	2,049	2,130	2,034	2,093	11,200	1,046.50
2016-02-15	2,033	2,150	2,033	2,059	7,100	1,029.50
2016-02-12	2,055	2,150	2,003	2,003	16,000	1,001.50
2016-02-10	2,156	2,156	2,068	2,068	7,200	1,034
2016-02-09	2,110	2,117	2,063	2,093	7,100	1,046.50
2016-02-08	2,237	2,255	2,060	2,153	13,800	1,076.50
2016-02-05	2,054	2,099	2,054	2,087	1,500	1,043.50
2016-02-04	2,056	2,065	2,053	2,053	2,800	1,026.50
2016-02-03	2,095	2,095	2,053	2,053	6,300	1,026.50
2016-02-02	2,106	2,112	2,095	2,106	2,300	1,053
2016-02-01	2,148	2,148	2,091	2,106	5,700	1,053
2016-01-29	2,110	2,110	2,070	2,090	5,100	1,045
2016-01-28	2,095	2,103	2,070	2,071	5,700	1,035.50
2016-01-27	2,081	2,117	2,081	2,095	2,600	1,047.50
2016-01-26	2,100	2,155	2,061	2,079	5,900	1,039.50
2016-01-25	2,175	2,175	2,117	2,136	3,500	1,068
2016-01-22	2,070	2,156	2,070	2,145	6,100	1,072.50
2016-01-21	2,111	2,113	2,053	2,053	4,800	1,026.50
2016-01-20	2,165	2,177	2,122	2,122	6,500	1,061
2016-01-19	2,212	2,212	2,156	2,159	3,200	1,079.50
2016-01-18	2,170	2,184	2,170	2,177	3,300	1,088.50
2016-01-15	2,186	2,216	2,171	2,174	4,500	1,087
2016-01-14	2,195	2,219	2,183	2,185	3,000	1,092.50
2016-01-13	2,198	2,230	2,195	2,199	4,000	1,099.50
2016-01-12	2,271	2,271	2,198	2,198	6,800	1,099
2016-01-08	2,223	2,258	2,206	2,207	4,400	1,103.50
2016-01-07	2,235	2,249	2,222	2,234	3,800	1,117
2016-01-06	2,244	2,250	2,236	2,236	2,900	1,118
2016-01-05	2,240	2,250	2,240	2,244	1,800	1,122
2016-01-04	2,250	2,265	2,206	2,245	1,600	1,122.50

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