1909 日本ドライケミカル(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,200	1,200	1,153	1,165	3,900	1,165
2018-12-27	1,156	1,178	1,134	1,176	10,800	1,176
2018-12-26	1,131	1,138	1,126	1,131	10,700	1,131
2018-12-25	1,130	1,140	1,095	1,131	26,300	1,131
2018-12-21	1,153	1,194	1,120	1,139	12,800	1,139
2018-12-20	1,213	1,213	1,159	1,170	7,600	1,170
2018-12-19	1,224	1,249	1,224	1,231	2,900	1,231
2018-12-18	1,223	1,251	1,209	1,224	8,400	1,224
2018-12-17	1,237	1,261	1,237	1,251	2,400	1,251
2018-12-14	1,264	1,266	1,250	1,250	6,500	1,250
2018-12-13	1,251	1,285	1,251	1,264	5,800	1,264
2018-12-12	1,252	1,272	1,221	1,255	4,800	1,255
2018-12-11	1,283	1,283	1,253	1,253	6,800	1,253
2018-12-10	1,325	1,325	1,261	1,267	10,100	1,267
2018-12-07	1,281	1,297	1,281	1,293	5,800	1,293
2018-12-06	1,284	1,289	1,259	1,281	8,900	1,281
2018-12-05	1,296	1,313	1,288	1,293	6,300	1,293
2018-12-04	1,301	1,318	1,293	1,296	5,500	1,296
2018-12-03	1,318	1,318	1,294	1,312	6,000	1,312
2018-11-30	1,307	1,318	1,293	1,318	5,800	1,318
2018-11-29	1,309	1,309	1,292	1,297	5,200	1,297
2018-11-28	1,310	1,310	1,292	1,308	4,500	1,308
2018-11-27	1,310	1,318	1,297	1,301	8,500	1,301
2018-11-26	1,298	1,320	1,273	1,290	10,800	1,290
2018-11-22	1,275	1,302	1,269	1,298	24,400	1,298
2018-11-21	1,268	1,268	1,235	1,250	6,800	1,250
2018-11-20	1,252	1,276	1,250	1,268	7,000	1,268
2018-11-19	1,288	1,288	1,265	1,276	3,600	1,276
2018-11-16	1,265	1,282	1,256	1,282	6,900	1,282
2018-11-15	1,250	1,281	1,230	1,241	8,400	1,241
2018-11-14	1,296	1,298	1,262	1,263	8,400	1,263
2018-11-13	1,298	1,298	1,251	1,275	18,100	1,275
2018-11-12	1,280	1,302	1,273	1,299	38,100	1,299
2018-11-09	1,260	1,281	1,241	1,242	20,900	1,242
2018-11-08	1,258	1,273	1,249	1,260	15,000	1,260
2018-11-07	1,251	1,278	1,251	1,252	5,700	1,252
2018-11-06	1,249	1,273	1,245	1,245	6,500	1,245
2018-11-05	1,274	1,290	1,200	1,263	19,800	1,263
2018-11-02	1,310	1,318	1,283	1,285	11,300	1,285
2018-11-01	1,279	1,331	1,267	1,313	10,200	1,313
2018-10-31	1,345	1,350	1,254	1,294	24,700	1,294
2018-10-30	1,347	1,350	1,208	1,318	46,600	1,318
2018-10-29	1,212	1,280	1,164	1,267	104,400	1,267
2018-10-26	1,221	1,236	1,203	1,226	8,700	1,226
2018-10-25	1,265	1,275	1,217	1,226	16,100	1,226
2018-10-24	1,218	1,283	1,216	1,278	14,500	1,278
2018-10-23	1,223	1,226	1,208	1,212	4,900	1,212
2018-10-22	1,211	1,241	1,210	1,226	4,500	1,226
2018-10-19	1,212	1,227	1,207	1,220	4,100	1,220
2018-10-18	1,249	1,249	1,214	1,217	3,700	1,217
2018-10-17	1,240	1,250	1,225	1,228	6,200	1,228
2018-10-16	1,209	1,232	1,209	1,216	7,200	1,216
2018-10-15	1,225	1,246	1,214	1,221	12,200	1,221
2018-10-12	1,235	1,268	1,231	1,241	8,400	1,241
2018-10-11	1,223	1,279	1,223	1,252	8,500	1,252
2018-10-10	1,279	1,285	1,270	1,283	13,600	1,283
2018-10-09	1,280	1,286	1,256	1,283	10,400	1,283
2018-10-05	1,277	1,290	1,266	1,284	9,100	1,284
2018-10-04	1,274	1,279	1,257	1,279	6,400	1,279
2018-10-03	1,277	1,277	1,254	1,266	9,300	1,266
2018-10-02	1,256	1,277	1,245	1,274	9,600	1,274
2018-10-01	1,231	1,265	1,224	1,262	8,700	1,262
2018-09-28	1,270	1,278	1,232	1,236	6,600	1,236
2018-09-27	1,296	1,296	1,205	1,261	21,700	1,261
2018-09-26	1,224	1,296	1,224	1,296	23,500	1,296
2018-09-25	2,450	2,517	2,445	2,517	37,000	1,258.50
2018-09-21	2,471	2,480	2,439	2,475	22,500	1,237.50
2018-09-20	2,415	2,486	2,410	2,479	22,800	1,239.50
2018-09-19	2,395	2,415	2,386	2,414	11,300	1,207
2018-09-18	2,385	2,399	2,360	2,365	19,300	1,182.50
2018-09-14	2,360	2,360	2,357	2,360	13,600	1,180
2018-09-13	2,360	2,360	2,347	2,359	4,700	1,179.50
2018-09-12	2,360	2,360	2,350	2,359	4,500	1,179.50
2018-09-11	2,377	2,377	2,348	2,360	13,400	1,180
2018-09-10	2,360	2,360	2,355	2,356	7,000	1,178
2018-09-07	2,370	2,371	2,345	2,363	3,600	1,181.50
2018-09-06	2,380	2,380	2,353	2,371	5,500	1,185.50
2018-09-05	2,410	2,410	2,371	2,385	4,500	1,192.50
2018-09-04	2,360	2,362	2,356	2,360	3,700	1,180
2018-09-03	2,396	2,396	2,365	2,366	5,500	1,183
2018-08-31	2,417	2,429	2,396	2,396	3,200	1,198
2018-08-30	2,443	2,443	2,411	2,433	3,900	1,216.50
2018-08-29	2,370	2,485	2,370	2,472	5,900	1,236
2018-08-28	2,425	2,458	2,425	2,441	4,500	1,220.50
2018-08-27	2,430	2,457	2,421	2,456	4,200	1,228
2018-08-24	2,429	2,438	2,424	2,435	4,000	1,217.50
2018-08-23	2,431	2,440	2,402	2,410	4,500	1,205
2018-08-22	2,333	2,360	2,333	2,360	1,200	1,180
2018-08-21	2,361	2,361	2,310	2,328	5,100	1,164
2018-08-20	2,433	2,433	2,329	2,362	23,900	1,181
2018-08-17	2,416	2,470	2,413	2,460	9,300	1,230
2018-08-16	2,398	2,410	2,377	2,405	6,100	1,202.50
2018-08-15	2,420	2,426	2,380	2,399	3,600	1,199.50
2018-08-14	2,390	2,429	2,372	2,417	3,600	1,208.50
2018-08-13	2,440	2,440	2,370	2,370	6,600	1,185
2018-08-10	2,519	2,520	2,406	2,440	21,200	1,220
2018-08-09	2,312	2,322	2,312	2,319	900	1,159.50
2018-08-08	2,299	2,313	2,291	2,309	2,200	1,154.50
2018-08-07	2,314	2,316	2,312	2,313	1,000	1,156.50
2018-08-06	2,296	2,300	2,290	2,290	1,400	1,145
2018-08-03	2,338	2,338	2,288	2,290	3,100	1,145
2018-08-02	2,347	2,347	2,305	2,306	1,500	1,153
2018-08-01	2,306	2,315	2,305	2,306	2,200	1,153
2018-07-31	2,363	2,363	2,305	2,306	2,300	1,153
2018-07-30	2,325	2,360	2,313	2,360	5,300	1,180
2018-07-27	2,352	2,352	2,344	2,346	1,100	1,173
2018-07-26	2,352	2,352	2,323	2,344	700	1,172
2018-07-25	2,339	2,350	2,331	2,350	2,400	1,175
2018-07-24	2,321	2,328	2,307	2,326	1,200	1,163
2018-07-23	2,306	2,316	2,306	2,316	1,200	1,158
2018-07-20	2,334	2,334	2,306	2,306	1,700	1,153
2018-07-19	2,339	2,339	2,322	2,335	800	1,167.50
2018-07-18	2,323	2,346	2,302	2,346	800	1,173
2018-07-17	2,338	2,350	2,325	2,325	2,900	1,162.50
2018-07-13	2,316	2,349	2,316	2,339	800	1,169.50
2018-07-12	2,339	2,339	2,310	2,313	1,200	1,156.50
2018-07-11	2,354	2,354	2,331	2,331	1,100	1,165.50
2018-07-10	2,359	2,359	2,323	2,323	5,300	1,161.50
2018-07-09	2,300	2,320	2,300	2,312	2,000	1,156
2018-07-06	2,295	2,307	2,295	2,307	700	1,153.50
2018-07-05	2,321	2,321	2,290	2,295	3,900	1,147.50
2018-07-04	2,326	2,326	2,282	2,295	1,000	1,147.50
2018-07-03	2,291	2,292	2,290	2,291	12,300	1,145.50
2018-07-02	2,305	2,305	2,290	2,291	3,800	1,145.50
2018-06-29	2,380	2,380	2,329	2,338	3,400	1,169
2018-06-28	2,314	2,358	2,314	2,356	2,400	1,178
2018-06-27	2,344	2,345	2,312	2,322	2,100	1,161
2018-06-26	2,342	2,342	2,329	2,340	600	1,170
2018-06-25	2,352	2,352	2,328	2,333	1,700	1,166.50
2018-06-22	2,352	2,352	2,349	2,350	1,100	1,175
2018-06-21	2,356	2,356	2,331	2,331	1,900	1,165.50
2018-06-20	2,343	2,345	2,329	2,344	2,100	1,172
2018-06-19	2,360	2,360	2,342	2,342	3,400	1,171
2018-06-18	2,345	2,360	2,338	2,339	2,800	1,169.50
2018-06-15	2,334	2,349	2,327	2,349	28,000	1,174.50
2018-06-14	2,340	2,344	2,327	2,344	1,900	1,172
2018-06-13	2,340	2,340	2,333	2,333	2,300	1,166.50
2018-06-12	2,325	2,330	2,311	2,330	1,600	1,165
2018-06-11	2,320	2,324	2,315	2,317	3,400	1,158.50
2018-06-08	2,312	2,319	2,311	2,319	3,200	1,159.50
2018-06-07	2,322	2,322	2,317	2,318	1,100	1,159
2018-06-06	2,297	2,314	2,297	2,302	1,700	1,151
2018-06-05	2,332	2,332	2,282	2,292	3,800	1,146
2018-06-04	2,330	2,330	2,286	2,308	5,200	1,154
2018-06-01	2,272	2,283	2,253	2,283	2,200	1,141.50
2018-05-31	2,281	2,281	2,268	2,272	1,300	1,136
2018-05-30	2,276	2,276	2,257	2,263	5,100	1,131.50
2018-05-29	2,278	2,281	2,277	2,277	1,400	1,138.50
2018-05-28	2,281	2,285	2,278	2,279	2,700	1,139.50
2018-05-25	2,300	2,300	2,280	2,281	2,700	1,140.50
2018-05-24	2,297	2,300	2,282	2,295	4,000	1,147.50
2018-05-23	2,291	2,307	2,289	2,297	3,700	1,148.50
2018-05-22	2,317	2,317	2,288	2,296	5,000	1,148
2018-05-21	2,329	2,329	2,313	2,316	2,500	1,158
2018-05-18	2,327	2,327	2,301	2,308	2,700	1,154
2018-05-17	2,299	2,310	2,292	2,308	2,400	1,154
2018-05-16	2,295	2,329	2,285	2,291	5,400	1,145.50
2018-05-15	2,290	2,295	2,285	2,285	8,400	1,142.50
2018-05-14	2,440	2,440	2,270	2,286	26,200	1,143
2018-05-11	2,518	2,537	2,469	2,497	3,100	1,248.50
2018-05-10	2,544	2,544	2,506	2,519	2,800	1,259.50
2018-05-09	2,523	2,545	2,523	2,530	3,100	1,265
2018-05-08	2,500	2,520	2,499	2,519	4,100	1,259.50
2018-05-07	2,493	2,499	2,492	2,499	2,200	1,249.50
2018-05-02	2,480	2,491	2,468	2,481	12,200	1,240.50
2018-05-01	2,499	2,499	2,480	2,480	1,400	1,240
2018-04-27	2,450	2,499	2,450	2,487	2,100	1,243.50
2018-04-26	2,461	2,500	2,461	2,500	2,400	1,250
2018-04-25	2,498	2,498	2,489	2,494	1,900	1,247
2018-04-24	2,495	2,498	2,480	2,498	1,900	1,249
2018-04-23	2,499	2,499	2,485	2,494	700	1,247
2018-04-20	2,482	2,482	2,472	2,475	700	1,237.50
2018-04-19	2,490	2,494	2,490	2,494	600	1,247
2018-04-18	2,487	2,487	2,480	2,480	900	1,240
2018-04-17	2,493	2,493	2,485	2,490	1,100	1,245
2018-04-16	2,489	2,489	2,479	2,489	1,100	1,244.50
2018-04-13	2,474	2,489	2,474	2,489	1,900	1,244.50
2018-04-12	2,479	2,479	2,446	2,447	600	1,223.50
2018-04-11	2,438	2,484	2,438	2,454	1,800	1,227
2018-04-10	2,441	2,470	2,441	2,467	4,400	1,233.50
2018-04-09	2,487	2,487	2,457	2,476	1,200	1,238
2018-04-06	2,537	2,537	2,487	2,487	2,500	1,243.50
2018-04-05	2,548	2,548	2,484	2,499	1,500	1,249.50
2018-04-04	2,412	2,533	2,412	2,529	4,900	1,264.50
2018-04-03	2,420	2,420	2,415	2,415	600	1,207.50
2018-03-30	2,425	2,465	2,391	2,403	2,900	1,201.50
2018-03-29	2,392	2,403	2,392	2,403	1,400	1,201.50
2018-03-28	2,386	2,396	2,379	2,396	900	1,198
2018-03-27	2,375	2,402	2,375	2,402	1,700	1,201
2018-03-26	2,302	2,382	2,302	2,381	3,900	1,190.50
2018-03-23	2,406	2,436	2,336	2,355	5,200	1,177.50
2018-03-22	2,416	2,447	2,414	2,436	1,600	1,218
2018-03-20	2,421	2,426	2,410	2,414	800	1,207
2018-03-19	2,454	2,454	2,423	2,432	1,700	1,216
2018-03-16	2,442	2,455	2,442	2,455	800	1,227.50
2018-03-15	2,490	2,490	2,442	2,442	1,400	1,221
2018-03-14	2,483	2,483	2,449	2,470	1,000	1,235
2018-03-13	2,458	2,489	2,449	2,486	2,600	1,243
2018-03-12	2,486	2,488	2,460	2,460	3,800	1,230
2018-03-09	2,472	2,498	2,472	2,486	2,900	1,243
2018-03-08	2,512	2,512	2,458	2,472	2,400	1,236
2018-03-07	2,537	2,537	2,489	2,491	1,800	1,245.50
2018-03-06	2,505	2,547	2,501	2,510	800	1,255
2018-03-05	2,550	2,550	2,488	2,488	1,700	1,244
2018-03-02	2,549	2,549	2,502	2,517	1,400	1,258.50
2018-03-01	2,530	2,543	2,502	2,502	1,800	1,251
2018-02-28	2,543	2,571	2,532	2,534	2,000	1,267
2018-02-27	2,564	2,600	2,527	2,543	3,200	1,271.50
2018-02-26	2,588	2,588	2,538	2,556	1,800	1,278
2018-02-23	2,541	2,541	2,533	2,538	1,000	1,269
2018-02-22	2,526	2,531	2,525	2,525	1,000	1,262.50
2018-02-21	2,529	2,549	2,522	2,522	900	1,261
2018-02-20	2,513	2,545	2,512	2,538	1,300	1,269
2018-02-19	2,487	2,549	2,487	2,548	1,900	1,274
2018-02-16	2,485	2,500	2,476	2,487	1,200	1,243.50
2018-02-15	2,474	2,514	2,462	2,486	1,400	1,243
2018-02-14	2,500	2,508	2,450	2,474	12,300	1,237
2018-02-13	2,511	2,516	2,480	2,480	4,500	1,240
2018-02-09	2,501	2,501	2,437	2,437	14,600	1,218.50
2018-02-08	2,520	2,520	2,501	2,501	3,300	1,250.50
2018-02-07	2,500	2,528	2,500	2,500	9,400	1,250
2018-02-06	2,559	2,559	2,404	2,420	9,400	1,210
2018-02-05	2,570	2,571	2,570	2,570	13,200	1,285
2018-02-02	2,594	2,594	2,570	2,570	3,300	1,285
2018-02-01	2,570	2,588	2,560	2,563	2,400	1,281.50
2018-01-31	2,569	2,573	2,547	2,570	2,900	1,285
2018-01-30	2,570	2,576	2,569	2,569	14,000	1,284.50
2018-01-29	2,576	2,580	2,572	2,572	700	1,286
2018-01-26	2,564	2,589	2,561	2,572	2,600	1,286
2018-01-25	2,560	2,589	2,560	2,571	4,000	1,285.50
2018-01-24	2,584	2,584	2,574	2,584	1,900	1,292
2018-01-23	2,582	2,584	2,567	2,575	2,700	1,287.50
2018-01-22	2,572	2,585	2,572	2,581	2,100	1,290.50
2018-01-19	2,541	2,591	2,535	2,585	4,000	1,292.50
2018-01-18	2,593	2,602	2,575	2,575	6,600	1,287.50
2018-01-17	2,623	2,628	2,607	2,607	2,300	1,303.50
2018-01-16	2,632	2,645	2,628	2,630	3,000	1,315
2018-01-15	2,634	2,634	2,618	2,632	1,800	1,316
2018-01-12	2,610	2,631	2,610	2,614	3,100	1,307
2018-01-11	2,610	2,626	2,601	2,617	3,700	1,308.50
2018-01-10	2,596	2,631	2,588	2,631	7,100	1,315.50
2018-01-09	2,575	2,583	2,558	2,570	18,100	1,285
2018-01-05	2,548	2,565	2,532	2,551	11,300	1,275.50
2018-01-04	2,514	2,539	2,514	2,537	7,100	1,268.50

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