日本ドライケミカル(1909)の株価時系列情報
日本ドライケミカル(1909)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,701 | 2,811 | 2,700 | 2,747 | 6,800 |
| 2024/07/25 | 2,765 | 2,778 | 2,681 | 2,688 | 13,300 |
| 2024/07/24 | 2,824 | 2,824 | 2,734 | 2,748 | 8,800 |
| 2024/07/23 | 2,880 | 2,880 | 2,826 | 2,826 | 6,500 |
| 2024/07/22 | 2,895 | 2,895 | 2,809 | 2,877 | 6,400 |
| 2024/07/19 | 2,888 | 2,920 | 2,861 | 2,870 | 6,400 |
| 2024/07/18 | 2,866 | 2,930 | 2,826 | 2,888 | 5,600 |
| 2024/07/17 | 2,881 | 2,910 | 2,881 | 2,881 | 6,400 |
| 2024/07/16 | 2,824 | 2,880 | 2,820 | 2,851 | 7,900 |
| 2024/07/12 | 2,740 | 2,834 | 2,740 | 2,795 | 10,100 |
| 2024/07/11 | 2,710 | 2,769 | 2,688 | 2,740 | 12,800 |
| 2024/07/10 | 2,845 | 2,845 | 2,702 | 2,704 | 23,100 |
| 2024/07/09 | 2,950 | 2,950 | 2,799 | 2,820 | 21,300 |
| 2024/07/08 | 2,979 | 2,979 | 2,851 | 2,902 | 15,800 |
| 2024/07/05 | 2,880 | 2,976 | 2,880 | 2,976 | 16,100 |
| 2024/07/04 | 2,855 | 2,876 | 2,829 | 2,845 | 9,400 |
| 2024/07/03 | 2,825 | 2,866 | 2,811 | 2,825 | 15,000 |
| 2024/07/02 | 2,834 | 2,843 | 2,800 | 2,821 | 5,200 |
| 2024/07/01 | 2,850 | 2,880 | 2,755 | 2,797 | 12,000 |
| 2024/06/28 | 2,805 | 2,867 | 2,760 | 2,840 | 20,800 |
| 2024/06/27 | 2,798 | 2,840 | 2,755 | 2,755 | 12,300 |
| 2024/06/26 | 2,707 | 2,798 | 2,707 | 2,798 | 13,800 |
| 2024/06/25 | 2,680 | 2,735 | 2,660 | 2,682 | 25,900 |
| 2024/06/24 | 2,640 | 2,678 | 2,619 | 2,678 | 11,600 |
| 2024/06/21 | 2,627 | 2,634 | 2,615 | 2,634 | 1,800 |
| 2024/06/20 | 2,585 | 2,628 | 2,585 | 2,628 | 1,700 |
| 2024/06/19 | 2,610 | 2,637 | 2,603 | 2,612 | 2,500 |
| 2024/06/18 | 2,594 | 2,620 | 2,585 | 2,611 | 3,200 |
| 2024/06/17 | 2,602 | 2,605 | 2,577 | 2,577 | 4,800 |
| 2024/06/14 | 2,563 | 2,633 | 2,560 | 2,617 | 14,200 |
| 2024/06/13 | 2,586 | 2,593 | 2,562 | 2,569 | 3,200 |
| 2024/06/12 | 2,592 | 2,596 | 2,567 | 2,581 | 3,300 |
| 2024/06/11 | 2,545 | 2,606 | 2,545 | 2,600 | 7,600 |
| 2024/06/10 | 2,581 | 2,584 | 2,528 | 2,549 | 14,600 |
| 2024/06/07 | 2,589 | 2,619 | 2,567 | 2,598 | 4,800 |
| 2024/06/06 | 2,633 | 2,633 | 2,564 | 2,571 | 4,800 |
| 2024/06/05 | 2,620 | 2,620 | 2,572 | 2,602 | 7,800 |
| 2024/06/04 | 2,587 | 2,639 | 2,583 | 2,600 | 8,900 |
| 2024/06/03 | 2,641 | 2,641 | 2,600 | 2,614 | 4,300 |
| 2024/05/31 | 2,583 | 2,641 | 2,583 | 2,616 | 11,400 |
| 2024/05/30 | 2,587 | 2,604 | 2,550 | 2,584 | 18,300 |
| 2024/05/29 | 2,676 | 2,676 | 2,567 | 2,602 | 7,200 |
| 2024/05/28 | 2,650 | 2,686 | 2,621 | 2,659 | 11,800 |
| 2024/05/27 | 2,622 | 2,675 | 2,620 | 2,660 | 17,000 |
| 2024/05/24 | 2,616 | 2,618 | 2,566 | 2,605 | 3,300 |
| 2024/05/23 | 2,571 | 2,620 | 2,570 | 2,620 | 5,600 |
| 2024/05/22 | 2,631 | 2,635 | 2,570 | 2,570 | 6,100 |
| 2024/05/21 | 2,600 | 2,649 | 2,592 | 2,627 | 16,300 |
| 2024/05/20 | 2,552 | 2,590 | 2,551 | 2,585 | 6,900 |
| 2024/05/17 | 2,547 | 2,589 | 2,543 | 2,552 | 5,800 |
| 2024/05/16 | 2,555 | 2,555 | 2,500 | 2,547 | 18,700 |
| 2024/05/15 | 2,534 | 2,553 | 2,508 | 2,553 | 11,100 |
| 2024/05/14 | 2,562 | 2,631 | 2,506 | 2,508 | 38,400 |
| 2024/05/13 | 2,647 | 2,648 | 2,583 | 2,634 | 16,500 |
| 2024/05/10 | 2,680 | 2,682 | 2,598 | 2,601 | 16,300 |
| 2024/05/09 | 2,654 | 2,700 | 2,605 | 2,693 | 14,700 |
| 2024/05/08 | 2,610 | 2,625 | 2,602 | 2,605 | 5,300 |
| 2024/05/07 | 2,674 | 2,674 | 2,606 | 2,606 | 10,300 |
| 2024/05/02 | 2,657 | 2,664 | 2,627 | 2,633 | 3,700 |
| 2024/05/01 | 2,673 | 2,673 | 2,640 | 2,668 | 6,300 |
| 2024/04/30 | 2,570 | 2,673 | 2,570 | 2,656 | 14,100 |
| 2024/04/26 | 2,579 | 2,602 | 2,531 | 2,581 | 49,500 |
| 2024/04/25 | 2,589 | 2,593 | 2,565 | 2,587 | 6,200 |
| 2024/04/24 | 2,536 | 2,617 | 2,536 | 2,612 | 12,800 |
| 2024/04/23 | 2,573 | 2,573 | 2,526 | 2,536 | 11,500 |
| 2024/04/22 | 2,443 | 2,601 | 2,443 | 2,597 | 35,800 |
| 2024/04/19 | 2,478 | 2,500 | 2,375 | 2,429 | 36,900 |
| 2024/04/18 | 2,445 | 2,508 | 2,432 | 2,484 | 12,500 |
| 2024/04/17 | 2,493 | 2,493 | 2,440 | 2,445 | 23,700 |
| 2024/04/16 | 2,585 | 2,586 | 2,477 | 2,488 | 34,200 |
| 2024/04/15 | 2,577 | 2,598 | 2,565 | 2,581 | 9,400 |
| 2024/04/12 | 2,637 | 2,637 | 2,585 | 2,594 | 9,700 |
| 2024/04/11 | 2,663 | 2,663 | 2,600 | 2,633 | 8,300 |
| 2024/04/10 | 2,618 | 2,664 | 2,614 | 2,664 | 15,000 |
| 2024/04/09 | 2,639 | 2,639 | 2,586 | 2,618 | 14,600 |
| 2024/04/08 | 2,638 | 2,659 | 2,589 | 2,608 | 12,100 |
| 2024/04/05 | 2,650 | 2,650 | 2,582 | 2,605 | 12,100 |
| 2024/04/04 | 2,677 | 2,677 | 2,643 | 2,652 | 7,800 |
| 2024/04/03 | 2,600 | 2,680 | 2,598 | 2,648 | 7,500 |
| 2024/04/02 | 2,682 | 2,682 | 2,605 | 2,629 | 13,900 |
| 2024/04/01 | 2,705 | 2,705 | 2,635 | 2,656 | 7,200 |
| 2024/03/29 | 2,671 | 2,695 | 2,660 | 2,682 | 8,500 |
| 2024/03/28 | 2,671 | 2,710 | 2,660 | 2,671 | 9,800 |
| 2024/03/27 | 2,667 | 2,697 | 2,667 | 2,683 | 5,200 |
| 2024/03/26 | 2,632 | 2,707 | 2,630 | 2,683 | 9,200 |
| 2024/03/25 | 2,653 | 2,668 | 2,632 | 2,642 | 7,600 |
| 2024/03/22 | 2,693 | 2,693 | 2,638 | 2,668 | 10,500 |
| 2024/03/21 | 2,700 | 2,737 | 2,669 | 2,693 | 21,100 |
| 2024/03/19 | 2,665 | 2,720 | 2,662 | 2,696 | 12,200 |
| 2024/03/18 | 2,630 | 2,660 | 2,621 | 2,658 | 8,000 |
| 2024/03/15 | 2,583 | 2,614 | 2,561 | 2,605 | 9,100 |
| 2024/03/14 | 2,568 | 2,613 | 2,562 | 2,585 | 8,000 |
| 2024/03/13 | 2,602 | 2,628 | 2,547 | 2,573 | 12,000 |
| 2024/03/12 | 2,603 | 2,607 | 2,586 | 2,601 | 4,700 |
| 2024/03/11 | 2,658 | 2,660 | 2,602 | 2,619 | 16,800 |
| 2024/03/08 | 2,711 | 2,767 | 2,686 | 2,697 | 21,500 |
| 2024/03/07 | 2,628 | 2,738 | 2,628 | 2,723 | 30,900 |
| 2024/03/06 | 2,623 | 2,669 | 2,603 | 2,628 | 12,900 |
| 2024/03/05 | 2,581 | 2,647 | 2,581 | 2,623 | 11,300 |
| 2024/03/04 | 2,623 | 2,630 | 2,580 | 2,580 | 14,600 |
| 2024/03/01 | 2,646 | 2,664 | 2,616 | 2,638 | 10,000 |
| 2024/02/29 | 2,563 | 2,656 | 2,563 | 2,637 | 17,500 |
| 2024/02/28 | 2,528 | 2,579 | 2,528 | 2,563 | 17,000 |
| 2024/02/27 | 2,507 | 2,565 | 2,507 | 2,553 | 18,100 |
| 2024/02/26 | 2,552 | 2,568 | 2,505 | 2,505 | 45,600 |
| 2024/02/22 | 2,550 | 2,591 | 2,537 | 2,552 | 22,300 |
| 2024/02/21 | 2,612 | 2,622 | 2,526 | 2,530 | 32,200 |
| 2024/02/20 | 2,618 | 2,680 | 2,601 | 2,633 | 23,500 |
| 2024/02/19 | 2,606 | 2,659 | 2,580 | 2,618 | 28,100 |
| 2024/02/16 | 2,546 | 2,605 | 2,532 | 2,581 | 21,700 |
| 2024/02/15 | 2,555 | 2,581 | 2,525 | 2,540 | 29,700 |
| 2024/02/14 | 2,631 | 2,638 | 2,539 | 2,575 | 76,000 |
| 2024/02/13 | 2,764 | 2,779 | 2,586 | 2,631 | 162,200 |
| 2024/02/09 | 2,975 | 3,105 | 2,963 | 3,095 | 69,900 |
| 2024/02/08 | 2,902 | 2,966 | 2,872 | 2,963 | 18,400 |
| 2024/02/07 | 2,953 | 2,960 | 2,899 | 2,912 | 8,500 |
| 2024/02/06 | 2,922 | 2,958 | 2,902 | 2,933 | 12,200 |
| 2024/02/05 | 2,935 | 2,959 | 2,879 | 2,923 | 15,400 |
| 2024/02/02 | 2,898 | 2,938 | 2,857 | 2,933 | 15,800 |
| 2024/02/01 | 2,867 | 2,924 | 2,850 | 2,887 | 22,100 |
| 2024/01/31 | 2,764 | 2,867 | 2,764 | 2,867 | 21,000 |
| 2024/01/30 | 2,772 | 2,805 | 2,736 | 2,781 | 47,200 |
| 2024/01/29 | 2,772 | 2,807 | 2,762 | 2,788 | 11,100 |
| 2024/01/26 | 2,820 | 2,820 | 2,760 | 2,761 | 25,000 |
| 2024/01/25 | 2,822 | 2,867 | 2,814 | 2,814 | 22,200 |
| 2024/01/24 | 2,826 | 2,840 | 2,805 | 2,838 | 15,200 |
| 2024/01/23 | 2,844 | 2,854 | 2,812 | 2,820 | 17,600 |
| 2024/01/22 | 2,897 | 2,950 | 2,829 | 2,844 | 37,600 |
| 2024/01/19 | 2,830 | 2,940 | 2,816 | 2,886 | 49,300 |
| 2024/01/18 | 2,817 | 2,892 | 2,810 | 2,850 | 19,300 |
| 2024/01/17 | 2,835 | 2,921 | 2,801 | 2,816 | 22,900 |
| 2024/01/16 | 2,876 | 2,876 | 2,831 | 2,835 | 27,700 |
| 2024/01/15 | 2,909 | 2,932 | 2,889 | 2,900 | 22,500 |
| 2024/01/12 | 2,949 | 2,954 | 2,830 | 2,909 | 44,300 |
| 2024/01/11 | 2,800 | 2,970 | 2,800 | 2,957 | 40,200 |
| 2024/01/10 | 2,805 | 2,816 | 2,740 | 2,795 | 23,200 |
| 2024/01/09 | 2,698 | 2,797 | 2,698 | 2,797 | 17,300 |
| 2024/01/05 | 2,731 | 2,734 | 2,669 | 2,674 | 13,700 |
| 2024/01/04 | 2,836 | 2,839 | 2,701 | 2,718 | 25,100 |
| 2023/12/29 | 2,794 | 2,806 | 2,772 | 2,796 | 17,500 |
| 2023/12/28 | 2,759 | 2,815 | 2,754 | 2,771 | 17,800 |
| 2023/12/27 | 2,798 | 2,800 | 2,774 | 2,788 | 6,100 |
| 2023/12/26 | 2,800 | 2,831 | 2,761 | 2,778 | 13,100 |
| 2023/12/25 | 2,857 | 2,857 | 2,750 | 2,772 | 10,100 |
| 2023/12/22 | 2,795 | 2,870 | 2,790 | 2,857 | 13,500 |
| 2023/12/21 | 2,733 | 2,790 | 2,733 | 2,762 | 11,600 |
| 2023/12/20 | 2,752 | 2,798 | 2,730 | 2,765 | 22,900 |
| 2023/12/19 | 2,692 | 2,747 | 2,689 | 2,747 | 16,000 |
| 2023/12/18 | 2,658 | 2,694 | 2,628 | 2,669 | 25,800 |
| 2023/12/15 | 2,579 | 2,654 | 2,579 | 2,654 | 18,700 |
| 2023/12/14 | 2,598 | 2,613 | 2,560 | 2,571 | 14,200 |
| 2023/12/13 | 2,600 | 2,606 | 2,568 | 2,570 | 14,200 |
| 2023/12/12 | 2,560 | 2,632 | 2,555 | 2,606 | 19,900 |
| 2023/12/11 | 2,615 | 2,615 | 2,547 | 2,572 | 16,100 |
| 2023/12/08 | 2,569 | 2,628 | 2,569 | 2,628 | 24,800 |
| 2023/12/07 | 2,523 | 2,585 | 2,515 | 2,549 | 13,900 |
| 2023/12/06 | 2,521 | 2,533 | 2,503 | 2,529 | 10,000 |
| 2023/12/05 | 2,499 | 2,569 | 2,487 | 2,517 | 27,800 |
| 2023/12/04 | 2,530 | 2,562 | 2,475 | 2,524 | 21,900 |
| 2023/12/01 | 2,578 | 2,610 | 2,518 | 2,533 | 33,700 |
| 2023/11/30 | 2,453 | 2,684 | 2,449 | 2,578 | 62,800 |
| 2023/11/29 | 2,256 | 2,446 | 2,256 | 2,431 | 33,300 |
| 2023/11/28 | 2,278 | 2,296 | 2,256 | 2,279 | 32,500 |
| 2023/11/27 | 2,319 | 2,325 | 2,273 | 2,295 | 17,900 |
| 2023/11/24 | 2,340 | 2,340 | 2,317 | 2,319 | 10,200 |
| 2023/11/22 | 2,307 | 2,357 | 2,299 | 2,327 | 29,100 |
| 2023/11/21 | 2,350 | 2,360 | 2,304 | 2,307 | 6,800 |
| 2023/11/20 | 2,336 | 2,371 | 2,331 | 2,331 | 13,500 |
| 2023/11/17 | 2,276 | 2,358 | 2,276 | 2,336 | 10,900 |
| 2023/11/16 | 2,324 | 2,350 | 2,301 | 2,321 | 6,100 |
| 2023/11/15 | 2,300 | 2,350 | 2,300 | 2,327 | 16,500 |
| 2023/11/14 | 2,333 | 2,333 | 2,283 | 2,287 | 17,900 |
| 2023/11/13 | 2,274 | 2,375 | 2,274 | 2,330 | 19,600 |
| 2023/11/10 | 2,250 | 2,289 | 2,249 | 2,271 | 6,700 |
| 2023/11/09 | 2,277 | 2,290 | 2,244 | 2,290 | 6,000 |
| 2023/11/08 | 2,300 | 2,300 | 2,230 | 2,265 | 19,700 |
| 2023/11/07 | 2,324 | 2,360 | 2,293 | 2,314 | 15,700 |
| 2023/11/06 | 2,269 | 2,326 | 2,269 | 2,326 | 25,700 |
| 2023/11/02 | 2,200 | 2,259 | 2,193 | 2,228 | 16,000 |
| 2023/11/01 | 2,182 | 2,199 | 2,092 | 2,196 | 57,900 |
| 2023/10/31 | 2,130 | 2,186 | 2,125 | 2,185 | 13,400 |
| 2023/10/30 | 2,179 | 2,226 | 2,171 | 2,180 | 46,600 |
| 2023/10/27 | 2,118 | 2,204 | 2,099 | 2,204 | 19,100 |
| 2023/10/26 | 2,109 | 2,150 | 2,100 | 2,119 | 14,300 |
| 2023/10/25 | 2,116 | 2,162 | 2,100 | 2,122 | 12,300 |
| 2023/10/24 | 2,073 | 2,107 | 2,024 | 2,100 | 20,300 |
| 2023/10/23 | 2,071 | 2,106 | 2,055 | 2,075 | 7,300 |
| 2023/10/20 | 2,060 | 2,117 | 2,052 | 2,096 | 7,700 |
| 2023/10/19 | 2,091 | 2,099 | 2,071 | 2,086 | 7,200 |
| 2023/10/18 | 2,114 | 2,123 | 2,087 | 2,120 | 7,000 |
| 2023/10/17 | 2,099 | 2,130 | 2,081 | 2,114 | 10,300 |
| 2023/10/16 | 2,099 | 2,109 | 2,082 | 2,099 | 9,900 |
| 2023/10/13 | 2,170 | 2,175 | 2,130 | 2,140 | 11,000 |
| 2023/10/12 | 2,182 | 2,205 | 2,131 | 2,204 | 16,700 |
| 2023/10/11 | 2,162 | 2,200 | 2,150 | 2,182 | 19,200 |
| 2023/10/10 | 2,107 | 2,198 | 2,107 | 2,198 | 22,000 |
| 2023/10/06 | 2,099 | 2,125 | 2,069 | 2,111 | 13,200 |
| 2023/10/05 | 2,055 | 2,076 | 1,994 | 2,069 | 21,900 |
| 2023/10/04 | 2,043 | 2,050 | 1,981 | 1,990 | 31,300 |
| 2023/10/03 | 2,100 | 2,100 | 2,035 | 2,059 | 16,600 |