1909 日本ドライケミカル(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,633	1,704	1,633	1,696	70,800	1,696
2019-12-27	1,601	1,632	1,597	1,629	25,300	1,629
2019-12-26	1,621	1,633	1,598	1,606	36,700	1,606
2019-12-25	1,641	1,650	1,605	1,629	31,100	1,629
2019-12-24	1,625	1,660	1,597	1,660	69,700	1,660
2019-12-23	1,670	1,675	1,599	1,640	54,100	1,640
2019-12-20	1,649	1,669	1,638	1,662	29,200	1,662
2019-12-19	1,592	1,651	1,592	1,643	32,200	1,643
2019-12-18	1,662	1,671	1,578	1,591	79,600	1,591
2019-12-17	1,711	1,720	1,642	1,670	70,200	1,670
2019-12-16	1,720	1,725	1,685	1,722	59,100	1,722
2019-12-13	1,688	1,711	1,666	1,700	81,600	1,700
2019-12-12	1,670	1,700	1,652	1,676	49,100	1,676
2019-12-11	1,664	1,689	1,622	1,670	60,700	1,670
2019-12-10	1,660	1,666	1,638	1,664	41,600	1,664
2019-12-09	1,656	1,694	1,628	1,660	148,700	1,660
2019-12-06	1,551	1,639	1,542	1,633	86,800	1,633
2019-12-05	1,578	1,614	1,554	1,564	135,400	1,564
2019-12-04	1,558	1,588	1,520	1,568	102,700	1,568
2019-12-03	1,441	1,565	1,434	1,564	108,900	1,564
2019-12-02	1,464	1,468	1,416	1,462	50,500	1,462
2019-11-29	1,485	1,499	1,453	1,464	56,400	1,464
2019-11-28	1,431	1,514	1,431	1,483	147,500	1,483
2019-11-27	1,400	1,450	1,400	1,424	64,100	1,424
2019-11-26	1,370	1,428	1,364	1,408	78,100	1,408
2019-11-25	1,300	1,386	1,296	1,358	64,800	1,358
2019-11-22	1,280	1,294	1,278	1,293	5,400	1,293
2019-11-21	1,273	1,282	1,258	1,282	6,700	1,282
2019-11-20	1,299	1,301	1,262	1,273	13,200	1,273
2019-11-19	1,290	1,300	1,286	1,300	9,500	1,300
2019-11-18	1,272	1,290	1,260	1,290	13,600	1,290
2019-11-15	1,256	1,261	1,226	1,260	27,800	1,260
2019-11-14	1,308	1,308	1,256	1,258	29,400	1,258
2019-11-13	1,285	1,305	1,253	1,305	15,900	1,305
2019-11-12	1,300	1,300	1,238	1,286	74,300	1,286
2019-11-11	1,335	1,358	1,319	1,323	49,100	1,323
2019-11-08	1,324	1,330	1,316	1,325	34,700	1,325
2019-11-07	1,324	1,324	1,318	1,321	16,700	1,321
2019-11-06	1,320	1,327	1,300	1,324	20,300	1,324
2019-11-05	1,335	1,337	1,310	1,326	44,300	1,326
2019-11-01	1,306	1,337	1,297	1,322	57,200	1,322
2019-10-31	1,330	1,337	1,285	1,311	46,900	1,311
2019-10-30	1,289	1,329	1,289	1,320	80,000	1,320
2019-10-29	1,300	1,348	1,261	1,283	223,100	1,283
2019-10-28	1,200	1,234	1,200	1,211	25,800	1,211
2019-10-25	1,191	1,195	1,184	1,195	11,700	1,195
2019-10-24	1,180	1,187	1,169	1,186	11,600	1,186
2019-10-23	1,168	1,181	1,163	1,180	14,400	1,180
2019-10-21	1,160	1,175	1,155	1,174	13,000	1,174
2019-10-18	1,145	1,157	1,145	1,152	7,900	1,152
2019-10-17	1,136	1,142	1,136	1,141	4,600	1,141
2019-10-16	1,147	1,147	1,133	1,136	11,100	1,136
2019-10-15	1,135	1,161	1,131	1,140	23,100	1,140
2019-10-11	1,126	1,128	1,122	1,123	8,500	1,123
2019-10-10	1,132	1,136	1,121	1,133	9,500	1,133
2019-10-09	1,130	1,134	1,119	1,134	8,000	1,134
2019-10-08	1,120	1,138	1,117	1,130	14,700	1,130
2019-10-07	1,129	1,129	1,115	1,116	9,200	1,116
2019-10-04	1,130	1,130	1,126	1,129	7,200	1,129
2019-10-03	1,128	1,135	1,128	1,129	4,500	1,129
2019-10-02	1,133	1,139	1,132	1,139	5,800	1,139
2019-10-01	1,128	1,134	1,127	1,134	7,700	1,134
2019-09-30	1,140	1,140	1,121	1,130	9,800	1,130
2019-09-27	1,153	1,153	1,118	1,140	44,100	1,140
2019-09-26	1,166	1,179	1,163	1,177	30,500	1,177
2019-09-25	1,162	1,169	1,161	1,165	19,700	1,165
2019-09-24	1,154	1,163	1,154	1,162	15,300	1,162
2019-09-20	1,147	1,151	1,147	1,150	39,700	1,150
2019-09-19	1,137	1,147	1,136	1,145	19,000	1,145
2019-09-18	1,132	1,134	1,128	1,128	9,900	1,128
2019-09-17	1,136	1,139	1,125	1,126	19,300	1,126
2019-09-13	1,124	1,126	1,121	1,125	21,100	1,125
2019-09-12	1,129	1,129	1,122	1,124	21,800	1,124
2019-09-11	1,110	1,128	1,110	1,126	11,800	1,126
2019-09-10	1,116	1,116	1,106	1,109	14,900	1,109
2019-09-09	1,113	1,114	1,106	1,110	28,300	1,110
2019-09-06	1,100	1,117	1,098	1,113	32,300	1,113
2019-09-05	1,093	1,103	1,093	1,093	39,100	1,093
2019-09-04	1,097	1,101	1,087	1,087	18,600	1,087
2019-09-03	1,100	1,102	1,095	1,099	45,200	1,099
2019-09-02	1,116	1,122	1,106	1,111	25,600	1,111
2019-08-30	1,107	1,119	1,106	1,115	44,100	1,115
2019-08-29	1,124	1,130	1,116	1,116	13,700	1,116
2019-08-28	1,130	1,138	1,128	1,130	4,200	1,130
2019-08-27	1,129	1,135	1,128	1,130	3,000	1,130
2019-08-26	1,125	1,138	1,116	1,121	17,800	1,121
2019-08-23	1,114	1,155	1,114	1,137	12,900	1,137
2019-08-22	1,147	1,153	1,142	1,144	6,800	1,144
2019-08-21	1,141	1,154	1,141	1,146	3,100	1,146
2019-08-20	1,146	1,155	1,138	1,155	7,100	1,155
2019-08-19	1,146	1,159	1,146	1,146	10,200	1,146
2019-08-16	1,131	1,164	1,131	1,160	7,400	1,160
2019-08-15	1,127	1,147	1,127	1,140	7,500	1,140
2019-08-14	1,143	1,162	1,130	1,150	18,100	1,150
2019-08-13	1,135	1,175	1,125	1,142	38,300	1,142
2019-08-09	1,131	1,131	1,093	1,105	18,500	1,105
2019-08-08	1,122	1,135	1,115	1,119	3,700	1,119
2019-08-07	1,112	1,134	1,105	1,125	11,300	1,125
2019-08-06	1,100	1,117	1,100	1,102	9,200	1,102
2019-08-05	1,124	1,124	1,100	1,100	12,500	1,100
2019-08-02	1,136	1,142	1,118	1,120	7,300	1,120
2019-08-01	1,139	1,147	1,139	1,145	3,200	1,145
2019-07-31	1,143	1,148	1,139	1,139	4,800	1,139
2019-07-30	1,138	1,145	1,137	1,145	5,500	1,145
2019-07-29	1,140	1,141	1,134	1,138	4,200	1,138
2019-07-26	1,139	1,139	1,130	1,135	2,500	1,135
2019-07-25	1,152	1,152	1,132	1,132	6,100	1,132
2019-07-24	1,126	1,133	1,126	1,132	2,600	1,132
2019-07-23	1,123	1,131	1,123	1,123	3,500	1,123
2019-07-22	1,132	1,133	1,121	1,123	3,500	1,123
2019-07-19	1,117	1,125	1,117	1,125	4,700	1,125
2019-07-18	1,130	1,130	1,103	1,103	6,000	1,103
2019-07-17	1,128	1,130	1,114	1,114	4,500	1,114
2019-07-16	1,125	1,129	1,112	1,128	3,500	1,128
2019-07-12	1,128	1,136	1,125	1,125	5,400	1,125
2019-07-11	1,130	1,154	1,128	1,154	6,100	1,154
2019-07-10	1,155	1,155	1,134	1,134	12,800	1,134
2019-07-09	1,140	1,146	1,140	1,145	4,100	1,145
2019-07-08	1,147	1,149	1,130	1,132	5,400	1,132
2019-07-05	1,121	1,148	1,121	1,147	14,300	1,147
2019-07-04	1,109	1,125	1,109	1,121	3,500	1,121
2019-07-03	1,116	1,116	1,104	1,108	1,700	1,108
2019-07-02	1,114	1,114	1,102	1,104	5,700	1,104
2019-07-01	1,119	1,119	1,113	1,114	1,600	1,114
2019-06-28	1,142	1,142	1,102	1,102	6,800	1,102
2019-06-27	1,103	1,116	1,102	1,116	4,700	1,116
2019-06-26	1,103	1,108	1,100	1,100	3,900	1,100
2019-06-25	1,115	1,115	1,102	1,104	3,700	1,104
2019-06-24	1,105	1,107	1,103	1,106	2,000	1,106
2019-06-21	1,103	1,118	1,102	1,102	1,800	1,102
2019-06-20	1,106	1,108	1,100	1,103	3,200	1,103
2019-06-19	1,115	1,115	1,101	1,106	3,000	1,106
2019-06-18	1,106	1,106	1,100	1,101	2,700	1,101
2019-06-17	1,098	1,102	1,098	1,101	7,200	1,101
2019-06-14	1,116	1,116	1,098	1,098	4,900	1,098
2019-06-13	1,104	1,104	1,100	1,102	4,100	1,102
2019-06-12	1,101	1,108	1,098	1,100	5,900	1,100
2019-06-11	1,106	1,114	1,091	1,102	9,700	1,102
2019-06-10	1,134	1,134	1,095	1,104	7,700	1,104
2019-06-07	1,120	1,120	1,095	1,104	5,700	1,104
2019-06-06	1,110	1,110	1,091	1,098	5,100	1,098
2019-06-05	1,100	1,109	1,092	1,098	5,400	1,098
2019-06-04	1,090	1,096	1,090	1,095	5,200	1,095
2019-06-03	1,095	1,101	1,090	1,090	4,500	1,090
2019-05-31	1,107	1,108	1,095	1,096	2,500	1,096
2019-05-30	1,095	1,105	1,092	1,105	2,400	1,105
2019-05-29	1,108	1,108	1,095	1,098	3,100	1,098
2019-05-28	1,090	1,103	1,090	1,095	3,200	1,095
2019-05-27	1,083	1,097	1,083	1,090	7,100	1,090
2019-05-24	1,090	1,095	1,087	1,090	14,100	1,090
2019-05-23	1,100	1,109	1,090	1,090	14,700	1,090
2019-05-22	1,088	1,093	1,083	1,091	2,400	1,091
2019-05-21	1,099	1,101	1,077	1,077	5,700	1,077
2019-05-20	1,116	1,116	1,092	1,098	5,100	1,098
2019-05-17	1,108	1,111	1,090	1,095	6,800	1,095
2019-05-16	1,121	1,121	1,080	1,086	16,900	1,086
2019-05-15	1,101	1,109	1,091	1,103	8,500	1,103
2019-05-14	1,090	1,111	1,070	1,105	14,700	1,105
2019-05-13	1,056	1,127	1,056	1,097	33,600	1,097
2019-05-10	1,115	1,115	1,053	1,054	20,400	1,054
2019-05-09	1,103	1,106	1,090	1,101	13,400	1,101
2019-05-08	1,103	1,103	1,091	1,102	10,700	1,102
2019-05-07	1,119	1,119	1,100	1,100	4,900	1,100
2019-04-26	1,109	1,119	1,101	1,117	6,900	1,117
2019-04-25	1,109	1,109	1,096	1,106	6,500	1,106
2019-04-24	1,101	1,102	1,086	1,086	8,400	1,086
2019-04-23	1,102	1,105	1,086	1,100	15,300	1,100
2019-04-22	1,123	1,123	1,100	1,107	3,100	1,107
2019-04-19	1,110	1,118	1,103	1,103	2,400	1,103
2019-04-18	1,127	1,128	1,086	1,110	18,200	1,110
2019-04-17	1,120	1,127	1,118	1,127	1,400	1,127
2019-04-16	1,118	1,120	1,116	1,118	1,600	1,118
2019-04-15	1,116	1,119	1,114	1,118	5,600	1,118
2019-04-12	1,113	1,117	1,112	1,115	2,900	1,115
2019-04-11	1,119	1,120	1,110	1,114	2,100	1,114
2019-04-10	1,115	1,118	1,095	1,118	13,600	1,118
2019-04-09	1,118	1,128	1,113	1,122	5,700	1,122
2019-04-08	1,125	1,130	1,112	1,113	6,400	1,113
2019-04-05	1,124	1,126	1,102	1,114	11,700	1,114
2019-04-04	1,117	1,122	1,116	1,118	3,100	1,118
2019-04-03	1,103	1,121	1,098	1,117	3,800	1,117
2019-04-02	1,127	1,128	1,097	1,117	12,700	1,117
2019-04-01	1,100	1,126	1,100	1,121	17,100	1,121
2019-03-29	1,079	1,084	1,057	1,077	13,300	1,077
2019-03-28	1,105	1,105	1,052	1,060	19,400	1,060
2019-03-27	1,103	1,106	1,085	1,105	7,400	1,105
2019-03-26	1,093	1,119	1,081	1,113	19,300	1,113
2019-03-25	1,127	1,127	1,048	1,080	29,800	1,080
2019-03-22	1,136	1,144	1,120	1,130	9,800	1,130
2019-03-20	1,141	1,149	1,134	1,136	6,200	1,136
2019-03-19	1,152	1,153	1,136	1,140	5,200	1,140
2019-03-18	1,147	1,154	1,141	1,150	10,200	1,150
2019-03-15	1,140	1,152	1,140	1,146	7,000	1,146
2019-03-14	1,130	1,143	1,130	1,140	8,400	1,140
2019-03-13	1,138	1,138	1,103	1,127	20,200	1,127
2019-03-12	1,150	1,150	1,105	1,108	13,000	1,108
2019-03-11	1,159	1,159	1,112	1,120	15,700	1,120
2019-03-08	1,142	1,145	1,117	1,129	13,400	1,129
2019-03-07	1,180	1,184	1,149	1,150	10,400	1,150
2019-03-06	1,209	1,209	1,178	1,183	5,600	1,183
2019-03-05	1,195	1,203	1,186	1,203	6,200	1,203
2019-03-04	1,175	1,198	1,175	1,198	9,700	1,198
2019-03-01	1,182	1,189	1,182	1,184	3,000	1,184
2019-02-28	1,218	1,218	1,181	1,182	8,200	1,182
2019-02-27	1,225	1,225	1,189	1,201	6,300	1,201
2019-02-26	1,221	1,223	1,212	1,223	3,400	1,223
2019-02-25	1,210	1,224	1,210	1,224	13,100	1,224
2019-02-22	1,205	1,215	1,200	1,204	1,300	1,204
2019-02-21	1,210	1,219	1,192	1,204	5,600	1,204
2019-02-20	1,210	1,223	1,201	1,210	6,600	1,210
2019-02-19	1,225	1,231	1,197	1,218	5,000	1,218
2019-02-18	1,228	1,240	1,223	1,232	7,400	1,232
2019-02-15	1,190	1,230	1,182	1,208	7,800	1,208
2019-02-14	1,188	1,195	1,185	1,186	4,500	1,186
2019-02-13	1,203	1,240	1,178	1,188	15,900	1,188
2019-02-12	1,238	1,280	1,165	1,173	41,600	1,173
2019-02-08	1,148	1,158	1,139	1,152	12,900	1,152
2019-02-07	1,136	1,163	1,136	1,163	4,500	1,163
2019-02-06	1,135	1,141	1,130	1,134	5,400	1,134
2019-02-05	1,132	1,150	1,131	1,133	7,000	1,133
2019-02-04	1,123	1,144	1,123	1,131	7,200	1,131
2019-02-01	1,119	1,145	1,119	1,123	7,900	1,123
2019-01-31	1,116	1,137	1,114	1,118	12,100	1,118
2019-01-30	1,146	1,155	1,113	1,115	8,800	1,115
2019-01-29	1,147	1,147	1,121	1,134	5,500	1,134
2019-01-28	1,147	1,156	1,137	1,149	7,100	1,149
2019-01-25	1,188	1,188	1,154	1,157	6,600	1,157
2019-01-24	1,157	1,161	1,131	1,161	5,100	1,161
2019-01-23	1,128	1,170	1,121	1,157	10,300	1,157
2019-01-22	1,143	1,146	1,126	1,134	5,300	1,134
2019-01-21	1,150	1,150	1,137	1,142	5,500	1,142
2019-01-18	1,160	1,160	1,132	1,148	7,700	1,148
2019-01-17	1,163	1,177	1,146	1,146	6,300	1,146
2019-01-16	1,172	1,192	1,163	1,163	6,200	1,163
2019-01-15	1,180	1,189	1,172	1,175	3,400	1,175
2019-01-11	1,200	1,200	1,178	1,180	6,600	1,180
2019-01-10	1,228	1,228	1,180	1,225	12,700	1,225
2019-01-09	1,179	1,200	1,169	1,198	7,900	1,198
2019-01-08	1,160	1,192	1,160	1,184	5,100	1,184
2019-01-07	1,179	1,189	1,160	1,160	5,000	1,160
2019-01-04	1,155	1,176	1,129	1,143	7,400	1,143

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