1909 日本ドライケミカル(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,794	2,806	2,772	2,796	17,500	2,796
2023-12-28	2,759	2,815	2,754	2,771	17,800	2,771
2023-12-27	2,798	2,800	2,774	2,788	6,100	2,788
2023-12-26	2,800	2,831	2,761	2,778	13,100	2,778
2023-12-25	2,857	2,857	2,750	2,772	10,100	2,772
2023-12-22	2,795	2,870	2,790	2,857	13,500	2,857
2023-12-21	2,733	2,790	2,733	2,762	11,600	2,762
2023-12-20	2,752	2,798	2,730	2,765	22,900	2,765
2023-12-19	2,692	2,747	2,689	2,747	16,000	2,747
2023-12-18	2,658	2,694	2,628	2,669	25,800	2,669
2023-12-15	2,579	2,654	2,579	2,654	18,700	2,654
2023-12-14	2,598	2,613	2,560	2,571	14,200	2,571
2023-12-13	2,600	2,606	2,568	2,570	14,200	2,570
2023-12-12	2,560	2,632	2,555	2,606	19,900	2,606
2023-12-11	2,615	2,615	2,547	2,572	16,100	2,572
2023-12-08	2,569	2,628	2,569	2,628	24,800	2,628
2023-12-07	2,523	2,585	2,515	2,549	13,900	2,549
2023-12-06	2,521	2,533	2,503	2,529	10,000	2,529
2023-12-05	2,499	2,569	2,487	2,517	27,800	2,517
2023-12-04	2,530	2,562	2,475	2,524	21,900	2,524
2023-12-01	2,578	2,610	2,518	2,533	33,700	2,533
2023-11-30	2,453	2,684	2,449	2,578	62,800	2,578
2023-11-29	2,256	2,446	2,256	2,431	33,300	2,431
2023-11-28	2,278	2,296	2,256	2,279	32,500	2,279
2023-11-27	2,319	2,325	2,273	2,295	17,900	2,295
2023-11-24	2,340	2,340	2,317	2,319	10,200	2,319
2023-11-22	2,307	2,357	2,299	2,327	29,100	2,327
2023-11-21	2,350	2,360	2,304	2,307	6,800	2,307
2023-11-20	2,336	2,371	2,331	2,331	13,500	2,331
2023-11-17	2,276	2,358	2,276	2,336	10,900	2,336
2023-11-16	2,324	2,350	2,301	2,321	6,100	2,321
2023-11-15	2,300	2,350	2,300	2,327	16,500	2,327
2023-11-14	2,333	2,333	2,283	2,287	17,900	2,287
2023-11-13	2,274	2,375	2,274	2,330	19,600	2,330
2023-11-10	2,250	2,289	2,249	2,271	6,700	2,271
2023-11-09	2,277	2,290	2,244	2,290	6,000	2,290
2023-11-08	2,300	2,300	2,230	2,265	19,700	2,265
2023-11-07	2,324	2,360	2,293	2,314	15,700	2,314
2023-11-06	2,269	2,326	2,269	2,326	25,700	2,326
2023-11-02	2,200	2,259	2,193	2,228	16,000	2,228
2023-11-01	2,182	2,199	2,092	2,196	57,900	2,196
2023-10-31	2,130	2,186	2,125	2,185	13,400	2,185
2023-10-30	2,179	2,226	2,171	2,180	46,600	2,180
2023-10-27	2,118	2,204	2,099	2,204	19,100	2,204
2023-10-26	2,109	2,150	2,100	2,119	14,300	2,119
2023-10-25	2,116	2,162	2,100	2,122	12,300	2,122
2023-10-24	2,073	2,107	2,024	2,100	20,300	2,100
2023-10-23	2,071	2,106	2,055	2,075	7,300	2,075
2023-10-20	2,060	2,117	2,052	2,096	7,700	2,096
2023-10-19	2,091	2,099	2,071	2,086	7,200	2,086
2023-10-18	2,114	2,123	2,087	2,120	7,000	2,120
2023-10-17	2,099	2,130	2,081	2,114	10,300	2,114
2023-10-16	2,099	2,109	2,082	2,099	9,900	2,099
2023-10-13	2,170	2,175	2,130	2,140	11,000	2,140
2023-10-12	2,182	2,205	2,131	2,204	16,700	2,204
2023-10-11	2,162	2,200	2,150	2,182	19,200	2,182
2023-10-10	2,107	2,198	2,107	2,198	22,000	2,198
2023-10-06	2,099	2,125	2,069	2,111	13,200	2,111
2023-10-05	2,055	2,076	1,994	2,069	21,900	2,069
2023-10-04	2,043	2,050	1,981	1,990	31,300	1,990
2023-10-03	2,100	2,100	2,035	2,059	16,600	2,059
2023-10-02	2,091	2,147	2,091	2,102	10,200	2,102
2023-09-29	2,149	2,149	2,087	2,091	9,300	2,091
2023-09-28	2,126	2,186	2,107	2,158	25,900	2,158
2023-09-27	2,155	2,155	2,112	2,130	14,800	2,130
2023-09-26	2,169	2,194	2,155	2,155	9,400	2,155
2023-09-25	2,200	2,200	2,169	2,171	25,600	2,171
2023-09-22	2,156	2,223	2,145	2,194	23,600	2,194
2023-09-21	2,190	2,203	2,116	2,123	37,200	2,123
2023-09-20	2,271	2,271	2,151	2,176	47,900	2,176
2023-09-19	2,230	2,327	2,230	2,283	31,900	2,283
2023-09-15	2,230	2,245	2,210	2,219	27,300	2,219
2023-09-14	2,166	2,249	2,164	2,214	29,000	2,214
2023-09-13	2,143	2,181	2,143	2,147	17,300	2,147
2023-09-12	2,099	2,157	2,089	2,143	22,200	2,143
2023-09-11	2,079	2,105	2,068	2,080	16,900	2,080
2023-09-08	2,100	2,105	2,070	2,079	14,800	2,079
2023-09-07	2,101	2,115	2,095	2,100	14,100	2,100
2023-09-06	2,092	2,112	2,084	2,100	8,900	2,100
2023-09-05	2,071	2,088	2,056	2,082	8,800	2,082
2023-09-04	2,100	2,130	2,080	2,080	15,300	2,080
2023-09-01	2,097	2,097	2,080	2,095	5,700	2,095
2023-08-31	2,065	2,084	2,055	2,080	11,900	2,080
2023-08-30	2,077	2,077	2,059	2,065	5,000	2,065
2023-08-29	2,079	2,079	2,054	2,066	5,100	2,066
2023-08-28	2,064	2,088	2,014	2,079	7,000	2,079
2023-08-25	2,034	2,066	2,017	2,017	10,700	2,017
2023-08-24	2,015	2,069	1,999	2,050	16,700	2,050
2023-08-23	2,001	2,001	1,970	1,975	11,100	1,975
2023-08-22	2,020	2,036	1,993	2,001	12,400	2,001
2023-08-21	1,973	2,049	1,967	2,012	35,900	2,012
2023-08-18	1,966	1,991	1,966	1,973	11,700	1,973
2023-08-17	2,002	2,037	1,943	1,987	13,400	1,987
2023-08-16	2,028	2,040	2,002	2,002	9,700	2,002
2023-08-15	1,965	2,065	1,965	2,046	23,300	2,046
2023-08-14	1,986	1,986	1,931	1,943	24,600	1,943
2023-08-10	2,059	2,059	1,988	2,018	25,200	2,018
2023-08-09	2,100	2,101	1,974	2,009	57,600	2,009
2023-08-08	2,116	2,146	1,922	2,126	148,300	2,126
2023-08-07	1,736	1,780	1,736	1,776	7,200	1,776
2023-08-04	1,725	1,734	1,711	1,725	5,000	1,725
2023-08-03	1,736	1,742	1,705	1,717	8,900	1,717
2023-08-02	1,732	1,769	1,724	1,767	7,300	1,767
2023-08-01	1,712	1,767	1,712	1,756	13,600	1,756
2023-07-31	1,699	1,728	1,695	1,728	11,500	1,728
2023-07-28	1,671	1,683	1,641	1,683	59,800	1,683
2023-07-27	1,683	1,685	1,672	1,680	10,800	1,680
2023-07-26	1,702	1,707	1,680	1,683	15,300	1,683
2023-07-25	1,727	1,727	1,696	1,702	16,100	1,702
2023-07-24	1,696	1,731	1,696	1,717	14,500	1,717
2023-07-21	1,710	1,715	1,695	1,700	10,900	1,700
2023-07-20	1,722	1,722	1,703	1,710	6,300	1,710
2023-07-19	1,708	1,723	1,700	1,723	14,900	1,723
2023-07-18	1,704	1,733	1,702	1,708	6,200	1,708
2023-07-14	1,738	1,738	1,698	1,713	8,400	1,713
2023-07-13	1,710	1,724	1,695	1,724	12,200	1,724
2023-07-12	1,725	1,748	1,709	1,710	8,300	1,710
2023-07-11	1,765	1,773	1,722	1,733	10,700	1,733
2023-07-10	1,818	1,818	1,761	1,761	17,600	1,761
2023-07-07	1,823	1,841	1,778	1,818	9,000	1,818
2023-07-06	1,803	1,816	1,781	1,807	4,900	1,807
2023-07-05	1,825	1,825	1,786	1,792	6,500	1,792
2023-07-04	1,839	1,843	1,807	1,815	5,300	1,815
2023-07-03	1,811	1,850	1,797	1,840	16,200	1,840
2023-06-30	1,832	1,832	1,781	1,795	9,600	1,795
2023-06-29	1,799	1,812	1,787	1,800	5,400	1,800
2023-06-28	1,731	1,810	1,710	1,810	8,700	1,810
2023-06-27	1,721	1,732	1,710	1,731	1,900	1,731
2023-06-26	1,739	1,762	1,710	1,721	7,800	1,721
2023-06-23	1,769	1,769	1,714	1,721	8,200	1,721
2023-06-22	1,760	1,760	1,737	1,737	3,900	1,737
2023-06-21	1,729	1,760	1,729	1,757	7,100	1,757
2023-06-20	1,707	1,748	1,707	1,748	9,900	1,748
2023-06-19	1,688	1,725	1,681	1,725	4,400	1,725
2023-06-16	1,670	1,689	1,661	1,668	31,400	1,668
2023-06-15	1,655	1,669	1,646	1,662	6,400	1,662
2023-06-14	1,656	1,667	1,650	1,655	12,400	1,655
2023-06-13	1,660	1,664	1,650	1,655	4,600	1,655
2023-06-12	1,642	1,662	1,642	1,651	9,200	1,651
2023-06-09	1,628	1,644	1,626	1,642	18,200	1,642
2023-06-08	1,639	1,645	1,624	1,625	8,000	1,625
2023-06-07	1,654	1,659	1,637	1,639	13,400	1,639
2023-06-06	1,640	1,682	1,640	1,661	24,100	1,661
2023-06-05	1,641	1,662	1,641	1,655	23,100	1,655
2023-06-02	1,621	1,653	1,613	1,638	31,100	1,638
2023-06-01	1,615	1,637	1,613	1,618	8,700	1,618
2023-05-31	1,687	1,687	1,630	1,630	19,000	1,630
2023-05-30	1,700	1,703	1,682	1,684	7,600	1,684
2023-05-29	1,706	1,722	1,690	1,710	12,200	1,710
2023-05-26	1,739	1,748	1,705	1,706	12,000	1,706
2023-05-25	1,770	1,770	1,739	1,743	4,100	1,743
2023-05-24	1,731	1,770	1,731	1,770	5,800	1,770
2023-05-23	1,755	1,760	1,735	1,735	5,200	1,735
2023-05-22	1,745	1,780	1,745	1,773	2,900	1,773
2023-05-19	1,778	1,778	1,741	1,747	4,900	1,747
2023-05-18	1,757	1,760	1,749	1,760	5,600	1,760
2023-05-17	1,749	1,769	1,738	1,757	6,800	1,757
2023-05-16	1,755	1,774	1,745	1,749	4,800	1,749
2023-05-15	1,720	1,764	1,720	1,757	10,800	1,757
2023-05-12	1,700	1,750	1,671	1,736	35,700	1,736
2023-05-11	1,833	1,835	1,790	1,795	21,400	1,795
2023-05-10	1,860	1,877	1,832	1,833	12,100	1,833
2023-05-09	1,882	1,882	1,846	1,877	12,600	1,877
2023-05-08	1,870	1,901	1,861	1,883	13,800	1,883
2023-05-02	1,858	1,878	1,835	1,875	8,000	1,875
2023-05-01	1,862	1,887	1,834	1,858	16,700	1,858
2023-04-28	1,806	1,915	1,800	1,865	19,400	1,865
2023-04-27	1,800	1,808	1,785	1,806	37,600	1,806
2023-04-26	1,820	1,820	1,773	1,802	12,600	1,802
2023-04-25	1,819	1,823	1,804	1,820	8,500	1,820
2023-04-24	1,783	1,820	1,783	1,819	23,900	1,819
2023-04-21	1,781	1,790	1,770	1,783	6,400	1,783
2023-04-20	1,790	1,790	1,769	1,773	3,200	1,773
2023-04-19	1,783	1,790	1,770	1,790	7,000	1,790
2023-04-18	1,793	1,793	1,771	1,783	4,300	1,783
2023-04-17	1,790	1,793	1,773	1,793	4,300	1,793
2023-04-14	1,789	1,790	1,776	1,790	5,200	1,790
2023-04-13	1,787	1,788	1,762	1,780	7,900	1,780
2023-04-12	1,789	1,794	1,765	1,784	7,100	1,784
2023-04-11	1,794	1,794	1,756	1,774	7,800	1,774
2023-04-10	1,740	1,782	1,723	1,772	11,900	1,772
2023-04-07	1,757	1,757	1,740	1,750	6,900	1,750
2023-04-06	1,797	1,804	1,747	1,747	8,400	1,747
2023-04-05	1,820	1,826	1,770	1,788	6,700	1,788
2023-04-04	1,839	1,839	1,800	1,819	8,600	1,819
2023-04-03	1,777	1,825	1,776	1,825	11,000	1,825
2023-03-31	1,795	1,795	1,764	1,793	9,300	1,793
2023-03-30	1,753	1,795	1,751	1,795	8,900	1,795
2023-03-29	1,753	1,770	1,721	1,770	8,700	1,770
2023-03-28	1,730	1,764	1,723	1,753	3,600	1,753
2023-03-27	1,722	1,758	1,712	1,755	8,000	1,755
2023-03-24	1,749	1,749	1,721	1,727	3,700	1,727
2023-03-23	1,720	1,749	1,709	1,749	9,600	1,749
2023-03-22	1,712	1,721	1,706	1,720	2,600	1,720
2023-03-20	1,731	1,734	1,704	1,704	6,800	1,704
2023-03-17	1,702	1,733	1,689	1,720	5,100	1,720
2023-03-16	1,652	1,692	1,644	1,692	9,500	1,692
2023-03-15	1,698	1,744	1,698	1,709	3,900	1,709
2023-03-14	1,730	1,730	1,687	1,694	10,700	1,694
2023-03-13	1,755	1,758	1,730	1,758	8,400	1,758
2023-03-10	1,785	1,785	1,752	1,768	14,200	1,768
2023-03-09	1,765	1,800	1,765	1,790	13,300	1,790
2023-03-08	1,745	1,757	1,738	1,751	7,000	1,751
2023-03-07	1,763	1,766	1,744	1,750	11,700	1,750
2023-03-06	1,771	1,776	1,722	1,751	17,100	1,751
2023-03-03	1,748	1,771	1,740	1,768	15,700	1,768
2023-03-02	1,730	1,745	1,716	1,729	22,900	1,729
2023-03-01	1,684	1,725	1,684	1,718	3,600	1,718
2023-02-28	1,704	1,710	1,681	1,699	6,400	1,699
2023-02-27	1,656	1,712	1,656	1,704	12,200	1,704
2023-02-24	1,653	1,663	1,653	1,655	11,200	1,655
2023-02-22	1,650	1,654	1,644	1,654	5,100	1,654
2023-02-21	1,651	1,658	1,647	1,656	2,500	1,656
2023-02-20	1,654	1,660	1,652	1,652	2,600	1,652
2023-02-17	1,651	1,660	1,646	1,654	3,400	1,654
2023-02-16	1,639	1,668	1,639	1,665	17,200	1,665
2023-02-15	1,633	1,650	1,630	1,630	3,000	1,630
2023-02-14	1,630	1,641	1,625	1,641	3,000	1,641
2023-02-13	1,641	1,641	1,616	1,636	6,600	1,636
2023-02-10	1,649	1,675	1,629	1,664	8,000	1,664
2023-02-09	1,639	1,648	1,610	1,639	7,200	1,639
2023-02-08	1,620	1,645	1,608	1,645	10,200	1,645
2023-02-07	1,667	1,667	1,604	1,617	41,500	1,617
2023-02-06	1,491	1,522	1,491	1,520	7,400	1,520
2023-02-03	1,495	1,495	1,470	1,490	4,200	1,490
2023-02-02	1,509	1,509	1,495	1,495	1,500	1,495
2023-02-01	1,507	1,525	1,504	1,509	3,600	1,509
2023-01-31	1,466	1,507	1,466	1,504	8,300	1,504
2023-01-30	1,440	1,467	1,437	1,460	27,800	1,460
2023-01-27	1,440	1,448	1,435	1,436	7,300	1,436
2023-01-26	1,430	1,442	1,430	1,434	10,200	1,434
2023-01-25	1,430	1,430	1,417	1,430	7,200	1,430
2023-01-24	1,420	1,426	1,413	1,426	8,200	1,426
2023-01-23	1,411	1,423	1,409	1,410	9,000	1,410
2023-01-20	1,417	1,428	1,409	1,409	6,800	1,409
2023-01-19	1,423	1,429	1,420	1,420	5,200	1,420
2023-01-18	1,423	1,434	1,414	1,430	6,200	1,430
2023-01-17	1,417	1,433	1,415	1,420	11,500	1,420
2023-01-16	1,440	1,448	1,422	1,422	7,300	1,422
2023-01-13	1,441	1,454	1,438	1,441	4,800	1,441
2023-01-12	1,461	1,461	1,443	1,443	6,000	1,443
2023-01-11	1,466	1,482	1,466	1,470	2,300	1,470
2023-01-10	1,496	1,496	1,466	1,466	8,600	1,466
2023-01-06	1,453	1,466	1,449	1,466	4,500	1,466
2023-01-05	1,461	1,461	1,429	1,439	7,600	1,439
2023-01-04	1,475	1,475	1,443	1,443	4,700	1,443

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