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 |
---|---|---|---|---|---|
2011/12/30 | 2,385 | 2,400 | 2,385 | 2,400 | 2,000 |
2011/12/29 | 2,379 | 2,400 | 2,379 | 2,385 | 1,800 |
2011/12/28 | 2,375 | 2,380 | 2,375 | 2,379 | 1,100 |
2011/12/27 | 2,371 | 2,390 | 2,360 | 2,375 | 2,800 |
2011/12/26 | 2,400 | 2,449 | 2,380 | 2,380 | 4,400 |
2011/12/22 | 2,489 | 2,490 | 2,390 | 2,400 | 8,300 |
2011/12/21 | 2,419 | 2,464 | 2,419 | 2,443 | 4,800 |
2011/12/20 | 2,384 | 2,419 | 2,382 | 2,419 | 2,100 |
2011/12/19 | 2,399 | 2,415 | 2,375 | 2,390 | 2,900 |
2011/12/16 | 2,370 | 2,379 | 2,361 | 2,379 | 2,100 |
2011/12/15 | 2,345 | 2,370 | 2,340 | 2,370 | 2,400 |
2011/12/14 | 2,349 | 2,370 | 2,345 | 2,345 | 2,500 |
2011/12/13 | 2,337 | 2,350 | 2,330 | 2,350 | 2,000 |
2011/12/12 | 2,300 | 2,340 | 2,300 | 2,320 | 3,300 |
2011/12/09 | 2,299 | 2,299 | 2,273 | 2,299 | 2,200 |
2011/12/08 | 2,261 | 2,295 | 2,261 | 2,294 | 500 |
2011/12/07 | 2,261 | 2,261 | 2,260 | 2,260 | 1,600 |
2011/12/06 | 2,265 | 2,300 | 2,260 | 2,266 | 3,500 |
2011/12/05 | 2,289 | 2,300 | 2,260 | 2,268 | 1,700 |
2011/12/02 | 2,265 | 2,280 | 2,261 | 2,280 | 1,500 |
2011/12/01 | 2,266 | 2,270 | 2,265 | 2,270 | 2,300 |
2011/11/30 | 2,288 | 2,290 | 2,265 | 2,265 | 1,200 |
2011/11/29 | 2,300 | 2,300 | 2,263 | 2,289 | 600 |
2011/11/28 | 2,270 | 2,299 | 2,270 | 2,299 | 400 |
2011/11/25 | 2,308 | 2,308 | 2,222 | 2,256 | 1,600 |
2011/11/24 | 2,291 | 2,300 | 2,281 | 2,300 | 400 |
2011/11/22 | 2,310 | 2,310 | 2,261 | 2,305 | 700 |
2011/11/21 | 2,320 | 2,320 | 2,290 | 2,319 | 700 |
2011/11/18 | 2,295 | 2,320 | 2,290 | 2,320 | 600 |
2011/11/17 | 2,300 | 2,300 | 2,280 | 2,290 | 400 |
2011/11/16 | 2,300 | 2,305 | 2,300 | 2,300 | 2,000 |
2011/11/15 | 2,305 | 2,305 | 2,300 | 2,305 | 4,400 |
2011/11/14 | 2,301 | 2,335 | 2,300 | 2,335 | 1,900 |
2011/11/11 | 2,301 | 2,301 | 2,300 | 2,300 | 900 |
2011/11/10 | 2,320 | 2,350 | 2,304 | 2,304 | 600 |
2011/11/09 | 2,370 | 2,370 | 2,370 | 2,370 | 500 |
2011/11/08 | 2,330 | 2,340 | 2,322 | 2,322 | 1,000 |
2011/11/07 | 2,330 | 2,330 | 2,330 | 2,330 | 600 |
2011/11/04 | 2,345 | 2,365 | 2,340 | 2,340 | 600 |
2011/11/02 | 2,316 | 2,350 | 2,315 | 2,350 | 500 |
2011/11/01 | 2,367 | 2,367 | 2,340 | 2,341 | 500 |
2011/10/31 | 2,344 | 2,370 | 2,330 | 2,370 | 2,300 |
2011/10/28 | 2,335 | 2,340 | 2,315 | 2,320 | 500 |
2011/10/27 | 2,320 | 2,335 | 2,320 | 2,335 | 1,200 |
2011/10/26 | 2,290 | 2,300 | 2,290 | 2,290 | 1,000 |
2011/10/25 | 2,320 | 2,320 | 2,300 | 2,300 | 1,700 |
2011/10/24 | 2,300 | 2,319 | 2,300 | 2,319 | 400 |
2011/10/21 | 2,327 | 2,327 | 2,327 | 2,327 | 100 |
2011/10/20 | 2,320 | 2,330 | 2,300 | 2,330 | 1,000 |
2011/10/19 | 2,324 | 2,324 | 2,300 | 2,320 | 2,300 |
2011/10/18 | 2,300 | 2,328 | 2,280 | 2,324 | 1,200 |
2011/10/17 | 2,315 | 2,350 | 2,300 | 2,300 | 1,200 |
2011/10/14 | 2,300 | 2,310 | 2,290 | 2,300 | 3,600 |
2011/10/13 | 2,320 | 2,320 | 2,300 | 2,300 | 200 |
2011/10/12 | 2,305 | 2,310 | 2,300 | 2,310 | 1,100 |
2011/10/11 | 2,302 | 2,305 | 2,300 | 2,301 | 900 |
2011/10/07 | 2,315 | 2,315 | 2,300 | 2,300 | 400 |
2011/10/06 | 2,256 | 2,280 | 2,256 | 2,265 | 1,000 |
2011/10/05 | 2,280 | 2,280 | 2,250 | 2,250 | 2,300 |
2011/10/04 | 2,300 | 2,300 | 2,255 | 2,280 | 3,900 |
2011/10/03 | 2,340 | 2,340 | 2,305 | 2,325 | 1,600 |
2011/09/30 | 2,325 | 2,364 | 2,325 | 2,348 | 3,100 |
2011/09/29 | 2,345 | 2,345 | 2,252 | 2,330 | 4,200 |
2011/09/28 | 2,370 | 2,370 | 2,350 | 2,350 | 2,700 |
2011/09/27 | 2,410 | 2,443 | 2,352 | 2,443 | 7,900 |
2011/09/26 | 2,410 | 2,420 | 2,390 | 2,410 | 8,400 |
2011/09/22 | 2,450 | 2,450 | 2,426 | 2,431 | 3,800 |
2011/09/21 | 2,436 | 2,469 | 2,430 | 2,460 | 3,600 |
2011/09/20 | 2,448 | 2,455 | 2,448 | 2,455 | 1,200 |
2011/09/16 | 2,430 | 2,444 | 2,429 | 2,444 | 900 |
2011/09/15 | 2,435 | 2,435 | 2,416 | 2,418 | 1,100 |
2011/09/14 | 2,438 | 2,438 | 2,418 | 2,418 | 1,000 |
2011/09/13 | 2,414 | 2,431 | 2,413 | 2,431 | 400 |
2011/09/12 | 2,411 | 2,431 | 2,402 | 2,402 | 1,800 |
2011/09/09 | 2,419 | 2,435 | 2,419 | 2,431 | 5,300 |
2011/09/08 | 2,400 | 2,400 | 2,382 | 2,400 | 600 |
2011/09/07 | 2,380 | 2,400 | 2,380 | 2,385 | 1,000 |
2011/09/06 | 2,400 | 2,400 | 2,390 | 2,390 | 1,900 |
2011/09/05 | 2,410 | 2,416 | 2,402 | 2,402 | 1,500 |
2011/09/02 | 2,400 | 2,434 | 2,400 | 2,410 | 1,300 |
2011/09/01 | 2,430 | 2,442 | 2,395 | 2,415 | 2,200 |
2011/08/31 | 2,400 | 2,445 | 2,390 | 2,444 | 1,400 |
2011/08/30 | 2,444 | 2,445 | 2,405 | 2,406 | 1,600 |
2011/08/29 | 2,375 | 2,450 | 2,375 | 2,403 | 1,200 |
2011/08/26 | 2,370 | 2,377 | 2,365 | 2,375 | 1,500 |
2011/08/25 | 2,395 | 2,400 | 2,371 | 2,371 | 4,000 |
2011/08/24 | 2,377 | 2,399 | 2,365 | 2,365 | 2,000 |
2011/08/23 | 2,371 | 2,372 | 2,371 | 2,372 | 1,000 |
2011/08/22 | 2,380 | 2,385 | 2,370 | 2,371 | 2,700 |
2011/08/19 | 2,376 | 2,389 | 2,365 | 2,380 | 3,600 |
2011/08/18 | 2,414 | 2,414 | 2,389 | 2,389 | 2,400 |
2011/08/17 | 2,396 | 2,400 | 2,385 | 2,389 | 1,000 |
2011/08/16 | 2,390 | 2,400 | 2,386 | 2,386 | 800 |
2011/08/15 | 2,400 | 2,400 | 2,375 | 2,399 | 2,500 |
2011/08/12 | 2,415 | 2,415 | 2,355 | 2,390 | 2,800 |
2011/08/11 | 2,340 | 2,370 | 2,340 | 2,370 | 3,400 |
2011/08/10 | 2,420 | 2,420 | 2,371 | 2,372 | 3,700 |
2011/08/09 | 2,398 | 2,400 | 2,340 | 2,400 | 14,400 |
2011/08/08 | 2,424 | 2,469 | 2,411 | 2,461 | 8,100 |
2011/08/05 | 2,411 | 2,439 | 2,401 | 2,424 | 7,700 |
2011/08/04 | 2,454 | 2,483 | 2,445 | 2,461 | 3,700 |
2011/08/03 | 2,449 | 2,460 | 2,441 | 2,441 | 4,200 |
2011/08/02 | 2,463 | 2,478 | 2,452 | 2,452 | 3,900 |
2011/08/01 | 2,466 | 2,478 | 2,465 | 2,466 | 2,100 |
2011/07/29 | 2,465 | 2,470 | 2,460 | 2,470 | 4,300 |
2011/07/28 | 2,473 | 2,479 | 2,455 | 2,479 | 6,700 |
2011/07/27 | 2,485 | 2,485 | 2,472 | 2,473 | 7,200 |
2011/07/26 | 2,487 | 2,495 | 2,486 | 2,486 | 4,400 |
2011/07/25 | 2,495 | 2,499 | 2,468 | 2,487 | 7,900 |
2011/07/22 | 2,463 | 2,479 | 2,457 | 2,479 | 8,300 |
2011/07/21 | 2,483 | 2,488 | 2,455 | 2,467 | 12,000 |
2011/07/20 | 2,494 | 2,494 | 2,475 | 2,476 | 3,400 |
2011/07/19 | 2,461 | 2,499 | 2,461 | 2,469 | 5,500 |
2011/07/15 | 2,490 | 2,499 | 2,470 | 2,487 | 8,600 |
2011/07/14 | 2,470 | 2,518 | 2,466 | 2,510 | 10,900 |
2011/07/13 | 2,486 | 2,506 | 2,463 | 2,463 | 14,300 |
2011/07/12 | 2,502 | 2,513 | 2,480 | 2,513 | 20,000 |
2011/07/11 | 2,593 | 2,593 | 2,509 | 2,530 | 41,700 |
2011/07/08 | 2,472 | 2,670 | 2,450 | 2,595 | 134,000 |
2011/07/07 | 2,535 | 2,550 | 2,440 | 2,472 | 32,500 |
2011/07/06 | 2,526 | 2,570 | 2,477 | 2,490 | 41,300 |
2011/07/05 | 2,415 | 2,639 | 2,415 | 2,476 | 111,600 |
2011/07/04 | 2,600 | 2,630 | 2,400 | 2,426 | 102,900 |
2011/07/01 | 2,710 | 2,800 | 2,542 | 2,630 | 213,200 |
2011/06/30 | 2,215 | 2,651 | 2,201 | 2,629 | 436,700 |
2011/06/29 | 2,222 | 2,242 | 2,096 | 2,151 | 295,300 |
2011/06/28 | 0 | 0 | 0 | 0 | 0 |
2011/06/27 | 0 | 0 | 0 | 0 | 0 |
2011/06/24 | 0 | 0 | 0 | 0 | 0 |
2011/06/23 | 0 | 0 | 0 | 0 | 0 |
2011/06/22 | 0 | 0 | 0 | 0 | 0 |
2011/06/21 | 0 | 0 | 0 | 0 | 0 |
2011/06/20 | 0 | 0 | 0 | 0 | 0 |
2011/06/17 | 0 | 0 | 0 | 0 | 0 |
2011/06/16 | 0 | 0 | 0 | 0 | 0 |
2011/06/15 | 0 | 0 | 0 | 0 | 0 |
2011/06/14 | 0 | 0 | 0 | 0 | 0 |
2011/06/13 | 0 | 0 | 0 | 0 | 0 |
2011/06/10 | 0 | 0 | 0 | 0 | 0 |
2011/06/09 | 0 | 0 | 0 | 0 | 0 |
2011/06/08 | 0 | 0 | 0 | 0 | 0 |
2011/06/07 | 0 | 0 | 0 | 0 | 0 |
2011/06/06 | 0 | 0 | 0 | 0 | 0 |
2011/06/03 | 0 | 0 | 0 | 0 | 0 |
2011/06/02 | 0 | 0 | 0 | 0 | 0 |
2011/06/01 | 0 | 0 | 0 | 0 | 0 |
2011/05/31 | 0 | 0 | 0 | 0 | 0 |