1909 日本ドライケミカル(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,991	2,010	1,985	1,997	3,400	1,997
2021-12-29	1,928	1,992	1,916	1,992	10,700	1,992
2021-12-28	1,930	1,930	1,910	1,928	3,300	1,928
2021-12-27	1,898	1,936	1,886	1,933	5,200	1,933
2021-12-24	1,893	1,907	1,883	1,883	4,000	1,883
2021-12-23	1,865	1,886	1,865	1,883	3,100	1,883
2021-12-22	1,940	1,940	1,865	1,865	17,100	1,865
2021-12-21	1,968	1,985	1,940	1,940	3,600	1,940
2021-12-20	1,950	2,027	1,945	1,967	12,400	1,967
2021-12-17	1,938	1,958	1,915	1,958	6,200	1,958
2021-12-16	1,936	1,936	1,894	1,935	5,600	1,935
2021-12-15	1,928	1,928	1,869	1,908	6,600	1,908
2021-12-14	1,884	1,928	1,883	1,928	9,700	1,928
2021-12-13	1,887	1,905	1,855	1,885	5,900	1,885
2021-12-10	1,949	1,949	1,866	1,921	9,800	1,921
2021-12-09	1,945	1,945	1,864	1,914	7,200	1,914
2021-12-08	1,924	1,927	1,866	1,926	6,200	1,926
2021-12-07	1,835	1,929	1,819	1,901	6,400	1,901
2021-12-06	1,844	1,851	1,795	1,795	5,500	1,795
2021-12-03	1,839	1,864	1,816	1,863	5,500	1,863
2021-12-02	1,805	1,814	1,786	1,801	10,900	1,801
2021-12-01	1,745	1,837	1,743	1,803	15,200	1,803
2021-11-30	1,950	1,950	1,772	1,772	16,500	1,772
2021-11-29	1,902	1,920	1,883	1,900	16,600	1,900
2021-11-26	1,920	1,920	1,904	1,904	7,700	1,904
2021-11-25	1,945	1,945	1,912	1,912	2,900	1,912
2021-11-24	1,950	1,952	1,910	1,941	9,900	1,941
2021-11-22	1,962	1,979	1,950	1,950	14,100	1,950
2021-11-19	1,983	1,984	1,959	1,976	5,400	1,976
2021-11-18	2,057	2,057	1,970	1,983	8,100	1,983
2021-11-17	2,120	2,126	2,087	2,099	10,300	2,099
2021-11-16	2,069	2,114	2,044	2,114	5,300	2,114
2021-11-15	2,079	2,079	2,045	2,069	2,700	2,069
2021-11-12	1,973	2,096	1,973	2,083	10,600	2,083
2021-11-11	1,969	1,980	1,960	1,973	3,200	1,973
2021-11-10	1,961	1,975	1,950	1,960	10,400	1,960
2021-11-09	1,966	1,975	1,955	1,972	14,200	1,972
2021-11-08	2,000	2,020	1,950	1,969	26,800	1,969
2021-11-05	2,141	2,148	2,113	2,127	8,600	2,127
2021-11-04	2,162	2,162	2,090	2,095	5,600	2,095
2021-11-02	2,100	2,170	2,100	2,135	5,800	2,135
2021-11-01	2,068	2,098	2,010	2,098	10,900	2,098
2021-10-29	2,072	2,072	2,022	2,037	5,100	2,037
2021-10-28	2,048	2,057	2,013	2,057	4,400	2,057
2021-10-27	2,077	2,093	2,042	2,048	15,100	2,048
2021-10-26	2,117	2,117	2,081	2,094	3,700	2,094
2021-10-25	2,067	2,090	2,067	2,083	5,900	2,083
2021-10-22	2,104	2,118	2,104	2,117	2,600	2,117
2021-10-21	2,150	2,162	2,120	2,120	3,800	2,120
2021-10-20	2,188	2,188	2,150	2,150	8,000	2,150
2021-10-19	2,150	2,181	2,150	2,170	9,000	2,170
2021-10-18	2,135	2,162	2,116	2,160	6,100	2,160
2021-10-15	2,079	2,158	2,079	2,140	5,000	2,140
2021-10-14	2,056	2,079	2,050	2,079	6,400	2,079
2021-10-13	2,128	2,128	2,057	2,060	9,800	2,060
2021-10-12	2,212	2,212	2,131	2,135	5,700	2,135
2021-10-11	2,159	2,225	2,141	2,175	12,800	2,175
2021-10-08	2,150	2,174	2,141	2,174	7,000	2,174
2021-10-07	2,142	2,142	2,109	2,109	5,800	2,109
2021-10-06	2,124	2,130	2,085	2,097	7,800	2,097
2021-10-05	2,106	2,118	2,063	2,080	12,200	2,080
2021-10-04	2,145	2,170	2,103	2,143	17,600	2,143
2021-10-01	2,169	2,183	2,060	2,142	45,900	2,142
2021-09-30	2,242	2,247	2,187	2,189	14,600	2,189
2021-09-29	2,288	2,290	2,231	2,241	35,600	2,241
2021-09-28	2,405	2,405	2,327	2,350	22,800	2,350
2021-09-27	2,423	2,460	2,366	2,383	34,600	2,383
2021-09-24	2,319	2,343	2,291	2,343	32,800	2,343
2021-09-22	2,326	2,327	2,266	2,273	20,800	2,273
2021-09-21	2,341	2,365	2,315	2,326	25,100	2,326
2021-09-17	2,300	2,419	2,283	2,416	53,800	2,416
2021-09-16	2,244	2,290	2,235	2,280	16,900	2,280
2021-09-15	2,270	2,283	2,255	2,265	15,300	2,265
2021-09-14	2,235	2,275	2,218	2,272	19,300	2,272
2021-09-13	2,256	2,276	2,214	2,254	16,400	2,254
2021-09-10	2,233	2,288	2,213	2,288	110,300	2,288
2021-09-09	2,145	2,255	2,145	2,230	27,500	2,230
2021-09-08	2,082	2,120	2,067	2,120	25,000	2,120
2021-09-07	2,130	2,130	2,081	2,094	21,400	2,094
2021-09-06	2,064	2,125	2,057	2,125	39,100	2,125
2021-09-03	2,016	2,043	2,009	2,017	50,200	2,017
2021-09-02	2,009	2,009	1,980	1,986	22,600	1,986
2021-09-01	2,039	2,039	1,999	2,025	21,000	2,025
2021-08-31	1,999	2,068	1,993	2,050	31,700	2,050
2021-08-30	1,991	1,999	1,983	1,999	28,400	1,999
2021-08-27	1,979	1,986	1,970	1,980	14,300	1,980
2021-08-26	1,976	1,983	1,966	1,979	5,600	1,979
2021-08-25	1,971	1,980	1,920	1,977	8,900	1,977
2021-08-24	1,960	1,986	1,945	1,986	8,700	1,986
2021-08-23	1,970	1,971	1,948	1,948	11,400	1,948
2021-08-20	1,980	1,986	1,962	1,971	23,500	1,971
2021-08-19	1,922	1,967	1,900	1,954	28,600	1,954
2021-08-18	1,855	1,890	1,840	1,882	18,600	1,882
2021-08-17	1,900	1,900	1,859	1,859	10,400	1,859
2021-08-16	1,916	1,916	1,870	1,870	9,700	1,870
2021-08-13	1,904	1,920	1,904	1,916	7,000	1,916
2021-08-12	1,902	1,915	1,875	1,914	10,600	1,914
2021-08-11	1,890	1,902	1,883	1,902	7,100	1,902
2021-08-10	1,831	1,879	1,831	1,879	13,500	1,879
2021-08-06	1,897	1,897	1,853	1,870	9,700	1,870
2021-08-05	1,884	1,904	1,884	1,897	6,400	1,897
2021-08-04	1,899	1,899	1,864	1,875	4,100	1,875
2021-08-03	1,892	1,905	1,890	1,893	4,600	1,893
2021-08-02	1,888	1,913	1,880	1,913	11,700	1,913
2021-07-30	1,853	1,881	1,853	1,867	7,500	1,867
2021-07-29	1,818	1,854	1,818	1,854	4,000	1,854
2021-07-28	1,855	1,855	1,818	1,818	3,400	1,818
2021-07-27	1,861	1,868	1,855	1,858	4,900	1,858
2021-07-26	1,833	1,864	1,831	1,862	7,400	1,862
2021-07-21	1,818	1,854	1,808	1,833	19,700	1,833
2021-07-20	1,814	1,814	1,800	1,809	8,300	1,809
2021-07-19	1,812	1,828	1,802	1,820	9,800	1,820
2021-07-16	1,816	1,839	1,807	1,834	3,500	1,834
2021-07-15	1,840	1,840	1,816	1,817	4,900	1,817
2021-07-14	1,802	1,855	1,795	1,841	15,300	1,841
2021-07-13	1,806	1,810	1,796	1,808	5,800	1,808
2021-07-12	1,788	1,802	1,782	1,800	19,100	1,800
2021-07-09	1,740	1,771	1,725	1,756	14,400	1,756
2021-07-08	1,735	1,759	1,735	1,747	6,800	1,747
2021-07-07	1,776	1,776	1,735	1,735	8,700	1,735
2021-07-06	1,753	1,765	1,747	1,755	3,500	1,755
2021-07-05	1,762	1,762	1,744	1,748	5,500	1,748
2021-07-02	1,760	1,772	1,758	1,762	2,200	1,762
2021-07-01	1,766	1,782	1,761	1,761	6,400	1,761
2021-06-30	1,808	1,808	1,763	1,765	10,400	1,765
2021-06-29	1,796	1,796	1,770	1,773	7,400	1,773
2021-06-28	1,761	1,815	1,761	1,813	25,500	1,813
2021-06-25	1,726	1,766	1,717	1,765	12,800	1,765
2021-06-24	1,727	1,740	1,712	1,713	12,800	1,713
2021-06-23	1,750	1,750	1,736	1,740	3,400	1,740
2021-06-22	1,730	1,744	1,725	1,744	10,800	1,744
2021-06-21	1,720	1,725	1,678	1,714	25,300	1,714
2021-06-18	1,780	1,780	1,754	1,754	12,700	1,754
2021-06-17	1,795	1,805	1,768	1,782	14,300	1,782
2021-06-16	1,763	1,781	1,758	1,771	9,600	1,771
2021-06-15	1,774	1,786	1,760	1,772	16,900	1,772
2021-06-14	1,777	1,798	1,772	1,782	10,800	1,782
2021-06-11	1,808	1,808	1,761	1,761	23,300	1,761
2021-06-10	1,827	1,840	1,782	1,807	52,200	1,807
2021-06-09	1,909	1,909	1,814	1,814	35,900	1,814
2021-06-08	1,905	1,933	1,825	1,875	93,300	1,875
2021-06-07	1,860	1,910	1,826	1,901	51,000	1,901
2021-06-04	1,849	1,857	1,788	1,853	65,900	1,853
2021-06-03	1,740	1,839	1,733	1,839	49,500	1,839
2021-06-02	1,720	1,740	1,720	1,733	6,500	1,733
2021-06-01	1,716	1,737	1,701	1,720	5,700	1,720
2021-05-31	1,715	1,715	1,698	1,705	2,400	1,705
2021-05-28	1,685	1,715	1,685	1,715	4,100	1,715
2021-05-27	1,707	1,707	1,680	1,680	8,300	1,680
2021-05-26	1,723	1,725	1,703	1,707	7,500	1,707
2021-05-25	1,744	1,744	1,722	1,722	3,700	1,722
2021-05-24	1,728	1,746	1,726	1,726	10,800	1,726
2021-05-21	1,716	1,735	1,716	1,726	7,600	1,726
2021-05-20	1,714	1,743	1,714	1,726	9,300	1,726
2021-05-19	1,715	1,715	1,696	1,704	8,100	1,704
2021-05-18	1,718	1,718	1,698	1,715	4,700	1,715
2021-05-17	1,708	1,730	1,687	1,696	16,600	1,696
2021-05-14	1,672	1,722	1,672	1,695	9,000	1,695
2021-05-13	1,612	1,697	1,595	1,668	30,600	1,668
2021-05-12	1,698	1,714	1,598	1,652	34,900	1,652
2021-05-11	1,706	1,710	1,688	1,692	9,300	1,692
2021-05-10	1,746	1,746	1,718	1,735	6,700	1,735
2021-05-07	1,706	1,748	1,688	1,748	15,300	1,748
2021-05-06	1,698	1,698	1,677	1,679	6,700	1,679
2021-04-30	1,709	1,709	1,658	1,665	15,000	1,665
2021-04-28	1,714	1,714	1,688	1,693	8,200	1,693
2021-04-27	1,705	1,728	1,705	1,714	7,300	1,714
2021-04-26	1,724	1,724	1,686	1,698	12,700	1,698
2021-04-23	1,734	1,749	1,720	1,734	12,100	1,734
2021-04-22	1,711	1,746	1,682	1,745	11,200	1,745
2021-04-21	1,711	1,711	1,680	1,686	9,900	1,686
2021-04-20	1,735	1,737	1,720	1,720	4,400	1,720
2021-04-19	1,749	1,771	1,726	1,756	18,900	1,756
2021-04-16	1,735	1,745	1,728	1,739	11,400	1,739
2021-04-15	1,721	1,740	1,721	1,731	17,200	1,731
2021-04-14	1,720	1,738	1,717	1,736	13,500	1,736
2021-04-13	1,703	1,717	1,702	1,709	10,800	1,709
2021-04-12	1,689	1,716	1,687	1,703	13,600	1,703
2021-04-09	1,682	1,697	1,680	1,687	12,200	1,687
2021-04-08	1,687	1,687	1,658	1,666	9,900	1,666
2021-04-07	1,657	1,676	1,657	1,675	4,900	1,675
2021-04-06	1,665	1,696	1,653	1,663	16,600	1,663
2021-04-05	1,661	1,679	1,661	1,665	7,800	1,665
2021-04-02	1,692	1,709	1,671	1,687	11,500	1,687
2021-04-01	1,720	1,720	1,666	1,691	11,600	1,691
2021-03-31	1,716	1,720	1,698	1,701	9,400	1,701
2021-03-30	1,734	1,734	1,696	1,716	23,700	1,716
2021-03-29	1,679	1,742	1,679	1,742	23,800	1,742
2021-03-26	1,654	1,681	1,653	1,663	11,700	1,663
2021-03-25	1,656	1,671	1,643	1,654	7,500	1,654
2021-03-24	1,682	1,683	1,630	1,636	20,100	1,636
2021-03-23	1,707	1,716	1,686	1,694	7,900	1,694
2021-03-22	1,708	1,720	1,702	1,707	13,400	1,707
2021-03-19	1,722	1,725	1,699	1,724	14,800	1,724
2021-03-18	1,737	1,745	1,715	1,744	15,100	1,744
2021-03-17	1,695	1,770	1,673	1,746	47,000	1,746
2021-03-16	1,696	1,696	1,673	1,681	8,100	1,681
2021-03-15	1,655	1,688	1,650	1,680	20,300	1,680
2021-03-12	1,655	1,658	1,623	1,654	51,100	1,654
2021-03-11	1,615	1,645	1,615	1,644	12,300	1,644
2021-03-10	1,625	1,628	1,603	1,615	12,800	1,615
2021-03-09	1,617	1,625	1,595	1,625	9,100	1,625
2021-03-08	1,598	1,620	1,575	1,584	18,500	1,584
2021-03-05	1,570	1,581	1,546	1,570	19,100	1,570
2021-03-04	1,590	1,600	1,559	1,581	9,700	1,581
2021-03-03	1,571	1,590	1,566	1,590	11,300	1,590
2021-03-02	1,602	1,602	1,560	1,570	14,400	1,570
2021-03-01	1,563	1,600	1,563	1,583	8,700	1,583
2021-02-26	1,581	1,597	1,565	1,571	11,300	1,571
2021-02-25	1,650	1,650	1,599	1,613	12,400	1,613
2021-02-24	1,578	1,660	1,574	1,616	29,900	1,616
2021-02-22	1,576	1,587	1,567	1,582	6,900	1,582
2021-02-19	1,540	1,567	1,528	1,567	12,700	1,567
2021-02-18	1,556	1,556	1,544	1,548	9,800	1,548
2021-02-17	1,577	1,584	1,564	1,567	9,700	1,567
2021-02-16	1,592	1,592	1,578	1,584	10,600	1,584
2021-02-15	1,616	1,617	1,583	1,600	14,400	1,600
2021-02-12	1,578	1,600	1,570	1,600	11,900	1,600
2021-02-10	1,600	1,603	1,577	1,578	21,700	1,578
2021-02-09	1,588	1,599	1,582	1,595	14,500	1,595
2021-02-08	1,566	1,589	1,555	1,582	35,500	1,582
2021-02-05	1,504	1,535	1,498	1,533	21,100	1,533
2021-02-04	1,488	1,515	1,487	1,499	8,700	1,499
2021-02-03	1,476	1,500	1,473	1,498	9,900	1,498
2021-02-02	1,478	1,500	1,467	1,468	14,200	1,468
2021-02-01	1,460	1,484	1,460	1,471	13,500	1,471
2021-01-29	1,507	1,507	1,460	1,460	13,800	1,460
2021-01-28	1,490	1,510	1,485	1,507	16,700	1,507
2021-01-27	1,510	1,515	1,494	1,506	12,600	1,506
2021-01-26	1,512	1,522	1,509	1,512	6,200	1,512
2021-01-25	1,511	1,528	1,509	1,522	5,300	1,522
2021-01-22	1,527	1,530	1,509	1,511	14,000	1,511
2021-01-21	1,512	1,539	1,512	1,527	6,000	1,527
2021-01-20	1,511	1,532	1,511	1,524	5,900	1,524
2021-01-19	1,530	1,538	1,507	1,507	8,900	1,507
2021-01-18	1,536	1,541	1,511	1,538	13,800	1,538
2021-01-15	1,555	1,555	1,516	1,535	10,800	1,535
2021-01-14	1,574	1,574	1,546	1,556	10,400	1,556
2021-01-13	1,585	1,585	1,571	1,580	5,300	1,580
2021-01-12	1,572	1,586	1,563	1,584	19,300	1,584
2021-01-08	1,578	1,588	1,570	1,585	16,400	1,585
2021-01-07	1,586	1,597	1,569	1,576	13,200	1,576
2021-01-06	1,572	1,583	1,560	1,583	13,100	1,583
2021-01-05	1,570	1,583	1,556	1,570	14,000	1,570
2021-01-04	1,565	1,592	1,547	1,585	14,000	1,585

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

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31