1. HOME >
  2. 株価時系列 >
  3. 1909 >
  4. 2020年

1909 日本ドライケミカル(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,5731,5921,5551,56514,3001,565
2020-12-291,5761,5801,5631,57917,9001,579
2020-12-281,6231,6451,5511,57644,4001,576
2020-12-251,5601,5951,5471,59518,4001,595
2020-12-241,5401,5531,5271,55110,6001,551
2020-12-231,5481,5481,5281,5439,3001,543
2020-12-221,5301,5481,5191,54124,8001,541
2020-12-211,5191,5461,5191,54017,9001,540
2020-12-181,5231,5331,5121,52210,7001,522
2020-12-171,5481,5481,5301,54311,5001,543
2020-12-161,5451,5511,5361,54212,8001,542
2020-12-151,5401,5531,5321,54512,4001,545
2020-12-141,5471,5591,5331,53618,9001,536
2020-12-111,5371,5441,5281,53310,6001,533
2020-12-101,5331,5421,5271,54112,5001,541
2020-12-091,5411,5411,5171,5359,0001,535
2020-12-081,5271,5391,5051,53910,6001,539
2020-12-071,5381,5451,5231,5379,2001,537
2020-12-041,5301,5391,5261,53319,1001,533
2020-12-031,5411,5471,5271,5456,7001,545
2020-12-021,5341,5411,5261,54021,5001,540
2020-12-011,5461,5461,4991,53428,7001,534
2020-11-301,5441,5491,5251,54713,8001,547
2020-11-271,5451,5521,5251,55228,2001,552
2020-11-261,5111,5401,5111,53517,6001,535
2020-11-251,5401,5401,5061,52015,2001,520
2020-11-241,5331,5371,5171,5259,4001,525
2020-11-201,5031,5181,4801,5188,5001,518
2020-11-191,5071,5281,4821,48621,1001,486
2020-11-181,5331,5351,5201,52510,5001,525
2020-11-171,5441,5441,5161,53615,2001,536
2020-11-161,5251,5431,5121,52617,1001,526
2020-11-131,5241,5391,4921,52520,5001,525
2020-11-121,4991,5291,4911,52422,3001,524
2020-11-111,4961,5151,4851,51533,9001,515
2020-11-101,4961,5101,4791,49730,3001,497
2020-11-091,4811,5281,4811,52035,5001,520
2020-11-061,5101,5101,4821,50914,6001,509
2020-11-051,5091,5131,4661,51117,2001,511
2020-11-041,4831,5071,4631,50732,3001,507
2020-11-021,4461,4941,4391,46853,7001,468
2020-10-301,4031,4141,3811,38624,6001,386
2020-10-291,3891,4001,3801,39411,8001,394
2020-10-281,4011,4101,3801,38410,6001,384
2020-10-271,3691,3991,3691,3998,9001,399
2020-10-261,3771,3981,3661,39116,6001,391
2020-10-231,3931,4021,3721,39020,1001,390
2020-10-221,3891,3891,3731,3748,2001,374
2020-10-211,3921,4111,3761,38917,9001,389
2020-10-201,4101,4101,3901,39210,2001,392
2020-10-191,4061,4271,4061,4158,2001,415
2020-10-161,4161,4171,3921,40612,6001,406
2020-10-151,4481,4481,4101,41019,1001,410
2020-10-141,4381,4441,4301,43412,2001,434
2020-10-131,4631,4631,4381,43821,3001,438
2020-10-121,4811,4811,4551,47019,9001,470
2020-10-091,4881,4941,4681,49422,0001,494
2020-10-081,5091,5141,4791,48829,1001,488
2020-10-071,4961,5231,4861,50920,0001,509
2020-10-061,5001,5111,4931,51114,9001,511
2020-10-051,4981,5331,4861,49318,6001,493
2020-10-021,5191,5241,4801,48037,5001,480
2020-09-301,5801,5831,5051,51337,9001,513
2020-09-291,5571,5871,5231,58769,6001,587
2020-09-281,5591,5901,5591,58249,0001,582
2020-09-251,5401,5691,5271,54830,0001,548
2020-09-241,5591,5641,5221,53027,1001,530
2020-09-231,5681,5861,5551,56543,7001,565
2020-09-181,5791,5981,5521,57837,9001,578
2020-09-171,5691,5791,5471,57730,3001,577
2020-09-161,6001,6051,5481,55826,1001,558
2020-09-151,5861,5911,5631,59112,9001,591
2020-09-141,5681,5901,5681,59014,2001,590
2020-09-111,5541,5781,5471,55721,0001,557
2020-09-101,5661,5731,5501,55419,8001,554
2020-09-091,5561,5661,5331,55822,0001,558
2020-09-081,5441,6081,5441,58848,5001,588
2020-09-071,5061,5431,5061,53729,2001,537
2020-09-041,4891,5391,4881,51394,1001,513
2020-09-031,5331,5331,5051,50815,8001,508
2020-09-021,5491,5491,5251,52922,7001,529
2020-09-011,5391,5511,5151,54223,2001,542
2020-08-311,4991,5761,4911,53846,0001,538
2020-08-281,5111,5351,4771,48455,1001,484
2020-08-271,5111,5111,4871,50725,0001,507
2020-08-261,5211,5211,5001,50111,5001,501
2020-08-251,5221,5221,5001,50014,5001,500
2020-08-241,5191,5201,5001,50019,2001,500
2020-08-211,5481,5481,5141,51823,5001,518
2020-08-201,5871,5871,5221,52220,1001,522
2020-08-191,6111,6111,5601,56418,2001,564
2020-08-181,5881,6311,5701,61425,9001,614
2020-08-171,5801,5941,5361,54837,5001,548
2020-08-141,5491,5851,5481,57424,1001,574
2020-08-131,5531,5731,5061,53130,1001,531
2020-08-121,4801,5421,4691,54050,5001,540
2020-08-111,4031,4601,3521,46093,1001,460
2020-08-071,5961,5981,5621,57836,3001,578
2020-08-061,6171,6171,5781,59215,2001,592
2020-08-051,5951,6001,5661,59614,9001,596
2020-08-041,5431,6001,5341,60018,6001,600
2020-08-031,5781,5781,5161,53528,3001,535
2020-07-311,6251,6251,5501,55130,1001,551
2020-07-301,6031,6311,5871,62435,5001,624
2020-07-291,6291,6301,5811,60326,6001,603
2020-07-281,6401,6461,6241,6248,9001,624
2020-07-271,6521,6561,6261,63718,8001,637
2020-07-221,6621,6691,6511,65219,3001,652
2020-07-211,6781,6841,6631,67327,7001,673
2020-07-201,7141,7141,6641,67518,5001,675
2020-07-171,6991,7301,6811,70323,2001,703
2020-07-161,6961,6981,6661,66917,2001,669
2020-07-151,7231,7231,6761,69616,9001,696
2020-07-141,7211,7351,6671,68921,3001,689
2020-07-131,6531,7221,6531,71834,9001,718
2020-07-101,6721,6771,6391,63925,0001,639
2020-07-091,7301,7321,6651,67631,6001,676
2020-07-081,7041,7331,6841,72830,9001,728
2020-07-071,6931,6931,6521,69119,5001,691
2020-07-061,6681,7231,6681,70070,4001,700
2020-07-031,6351,6531,6181,65323,7001,653
2020-07-021,6731,6731,5951,62332,1001,623
2020-07-011,7191,7281,6331,63332,5001,633
2020-06-301,7631,7781,6811,69640,9001,696
2020-06-291,7371,7881,7121,74441,3001,744
2020-06-261,6981,7651,6881,76571,8001,765
2020-06-251,7031,7231,6701,67323,6001,673
2020-06-241,7181,7351,6961,72142,7001,721
2020-06-231,7251,7301,6831,71827,3001,718
2020-06-221,7101,7311,7011,72528,9001,725
2020-06-191,6951,7311,6401,72459,8001,724
2020-06-181,6601,6951,6131,69332,0001,693
2020-06-171,6491,6711,6111,66037,6001,660
2020-06-161,6241,6461,5901,63548,3001,635
2020-06-151,7001,7031,5961,60043,8001,600
2020-06-121,5701,6751,5521,65444,3001,654
2020-06-111,7151,7191,6101,61050,6001,610
2020-06-101,6471,7191,6471,71941,9001,719
2020-06-091,6741,6801,6431,67425,5001,674
2020-06-081,6541,6941,6301,68078,7001,680
2020-06-051,6001,6001,5631,60026,0001,600
2020-06-041,6141,6151,5871,60616,7001,606
2020-06-031,6441,6461,5761,60531,6001,605
2020-06-021,5891,6381,5851,62636,6001,626
2020-06-011,5851,6131,5321,58944,3001,589
2020-05-291,6501,6501,5811,60053,3001,600
2020-05-281,7891,8001,6321,662194,5001,662
2020-05-271,5751,6001,5271,54992,0001,549
2020-05-261,4791,5601,4791,55755,3001,557
2020-05-251,4271,4651,4241,46533,9001,465
2020-05-221,4121,4121,3951,40912,3001,409
2020-05-211,3661,3921,3661,3826,9001,382
2020-05-201,3801,3841,3561,36211,6001,362
2020-05-191,3861,3861,3561,36211,2001,362
2020-05-181,3601,3701,3561,3646,7001,364
2020-05-151,4081,4081,3361,35211,9001,352
2020-05-141,4131,4151,3731,37816,6001,378
2020-05-131,3821,4161,3821,41110,9001,411
2020-05-121,4291,4321,4031,40312,6001,403
2020-05-111,3931,4251,3931,42521,4001,425
2020-05-081,3901,3941,3791,39312,7001,393
2020-05-071,3721,3721,3391,36010,0001,360
2020-05-011,3951,3951,3441,3649,9001,364
2020-04-301,3801,4171,3801,40021,5001,400
2020-04-281,3461,3751,3331,37511,1001,375
2020-04-271,3401,3531,3271,34010,7001,340
2020-04-241,3571,3801,3261,34815,2001,348
2020-04-231,3301,3491,3291,3496,4001,349
2020-04-221,3341,3411,3041,3297,0001,329
2020-04-211,3531,3641,3401,3647,3001,364
2020-04-201,4001,4001,3661,37911,8001,379
2020-04-171,4001,4121,3771,39815,0001,398
2020-04-161,3791,3871,3531,3875,9001,387
2020-04-151,3901,3901,3611,3798,3001,379
2020-04-141,3911,3931,3451,3909,8001,390
2020-04-131,4211,4211,3561,36215,6001,362
2020-04-101,3861,4481,3551,43424,4001,434
2020-04-091,3701,3941,3291,36915,8001,369
2020-04-081,3671,4101,3281,37412,5001,374
2020-04-071,2951,3511,2881,35112,8001,351
2020-04-061,2301,2971,2171,2817,9001,281
2020-04-031,3091,3091,2301,24110,0001,241
2020-04-021,3271,3511,2861,29513,3001,295
2020-04-011,3561,3951,3311,35722,0001,357
2020-03-311,4011,4241,3581,38412,7001,384
2020-03-301,4001,4331,3391,43118,9001,431
2020-03-271,4581,4701,4001,47031,1001,470
2020-03-261,3991,4241,3351,40127,6001,401
2020-03-251,3881,4241,3401,42427,7001,424
2020-03-241,2801,3431,2801,33622,2001,336
2020-03-231,2231,2901,1871,28723,3001,287
2020-03-191,2241,2681,1801,22642,2001,226
2020-03-181,3081,3381,2171,22027,6001,220
2020-03-171,1821,3061,1681,29738,6001,297
2020-03-161,2511,2961,2311,24219,2001,242
2020-03-131,2261,2781,1841,24064,7001,240
2020-03-121,2971,3391,2671,31658,7001,316
2020-03-111,3901,4081,3231,32328,5001,323
2020-03-101,3111,3911,2611,38751,5001,387
2020-03-091,3811,4261,3231,34159,2001,341
2020-03-061,4701,4781,4261,43352,1001,433
2020-03-051,5251,5341,4841,48924,3001,489
2020-03-041,4701,5051,4691,49320,2001,493
2020-03-031,6271,6341,5101,51032,7001,510
2020-03-021,4801,6311,4791,56953,8001,569
2020-02-281,5271,5561,4771,48952,9001,489
2020-02-271,6771,6771,5981,60544,9001,605
2020-02-261,6501,6811,6361,67227,9001,672
2020-02-251,5961,7251,5961,67864,8001,678
2020-02-211,7721,7741,7461,75614,8001,756
2020-02-201,8151,8321,7551,76929,9001,769
2020-02-191,7771,8251,7501,80235,7001,802
2020-02-181,8001,8001,7211,73936,5001,739
2020-02-171,7901,8351,7411,80149,2001,801
2020-02-141,8161,8161,7831,79222,4001,792
2020-02-131,8991,8991,8041,82978,0001,829
2020-02-121,9791,9791,8881,89862,9001,898
2020-02-101,9382,0261,8811,946215,3001,946
2020-02-071,7501,7721,7141,75943,3001,759
2020-02-061,7721,8101,7311,73762,5001,737
2020-02-051,7641,7701,7371,74529,2001,745
2020-02-041,7431,7511,7091,74921,6001,749
2020-02-031,6701,7451,6351,71233,0001,712
2020-01-311,7001,7161,6921,70216,6001,702
2020-01-301,7431,7461,5881,69979,8001,699
2020-01-291,7561,7921,6961,73543,3001,735
2020-01-281,8001,8001,7361,74560,1001,745
2020-01-271,8261,8511,8131,81333,1001,813
2020-01-241,8991,9311,8861,89138,9001,891
2020-01-231,9481,9481,8661,89752,4001,897
2020-01-221,8791,9401,8791,90942,7001,909
2020-01-211,8461,8851,8461,87431,6001,874
2020-01-201,8121,8571,8121,84632,6001,846
2020-01-171,8471,8741,8131,81640,3001,816
2020-01-161,8731,8731,7651,818121,3001,818
2020-01-151,9021,9301,8721,88141,7001,881
2020-01-141,9991,9991,8801,923132,0001,923
2020-01-101,9452,0091,9411,980100,1001,980
2020-01-091,9741,9961,9181,93697,8001,936
2020-01-081,8311,9411,7531,911140,0001,911
2020-01-071,8481,8591,7861,828118,1001,828
2020-01-061,6961,7931,6811,787136,9001,787

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