日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2012/12/28 3,060 3,080 3,035 3,080 6,400
2012/12/27 3,000 3,040 3,000 3,040 1,900
2012/12/26 3,020 3,035 3,000 3,000 3,600
2012/12/25 3,015 3,035 3,015 3,020 4,000
2012/12/21 2,995 2,995 2,982 2,990 2,100
2012/12/20 2,971 2,997 2,966 2,997 3,500
2012/12/19 2,986 2,989 2,950 2,981 9,200
2012/12/18 3,070 3,070 2,985 2,994 4,200
2012/12/17 3,160 3,190 3,060 3,080 9,300
2012/12/14 3,050 3,160 3,000 3,140 12,700
2012/12/13 3,020 3,045 2,961 3,045 5,900
2012/12/12 3,040 3,055 3,015 3,020 2,800
2012/12/11 3,000 3,040 2,984 3,020 7,600
2012/12/10 2,959 2,975 2,935 2,959 10,000
2012/12/07 2,889 2,889 2,872 2,872 2,500
2012/12/06 2,882 2,908 2,882 2,884 2,000
2012/12/05 2,890 2,890 2,861 2,881 3,700
2012/12/04 2,910 2,910 2,882 2,910 4,100
2012/12/03 2,950 2,970 2,880 2,923 13,600
2012/11/30 2,860 2,916 2,839 2,900 14,200
2012/11/29 2,845 2,857 2,839 2,854 1,300
2012/11/28 2,845 2,850 2,844 2,845 1,500
2012/11/27 2,896 2,898 2,865 2,865 3,300
2012/11/26 2,910 2,910 2,841 2,881 4,000
2012/11/22 2,871 2,887 2,760 2,870 12,100
2012/11/21 2,866 2,872 2,811 2,811 4,800
2012/11/20 2,900 2,900 2,853 2,870 2,100
2012/11/19 2,909 2,909 2,851 2,885 37,500
2012/11/16 2,995 2,995 2,918 2,918 4,300
2012/11/15 2,997 3,060 2,916 2,946 11,200
2012/11/14 2,945 3,160 2,945 3,160 21,900
2012/11/13 3,020 3,045 2,937 2,955 8,200
2012/11/12 2,995 3,140 2,980 3,035 9,200
2012/11/09 2,911 2,964 2,911 2,960 4,700
2012/11/08 2,941 2,975 2,932 2,951 6,100
2012/11/07 2,928 3,000 2,928 2,963 7,300
2012/11/06 2,911 3,185 2,910 2,971 32,100
2012/11/05 2,900 2,980 2,880 2,942 57,200
2012/11/02 2,896 2,896 2,896 2,896 49,500
2012/11/01 2,410 2,432 2,396 2,396 1,100
2012/10/31 2,439 2,439 2,420 2,436 600
2012/10/30 2,398 2,429 2,391 2,429 2,300
2012/10/29 2,429 2,429 2,388 2,401 1,000
2012/10/26 2,385 2,429 2,385 2,429 1,200
2012/10/25 2,410 2,415 2,385 2,415 2,100
2012/10/24 2,369 2,400 2,361 2,400 1,600
2012/10/23 2,385 2,390 2,366 2,385 3,500
2012/10/22 2,374 2,380 2,369 2,380 2,400
2012/10/19 2,361 2,376 2,361 2,374 1,800
2012/10/18 2,328 2,360 2,328 2,360 3,800
2012/10/17 2,328 2,330 2,300 2,330 1,400
2012/10/16 2,265 2,315 2,264 2,300 3,200
2012/10/15 2,250 2,257 2,250 2,257 2,400
2012/10/12 2,250 2,250 2,250 2,250 2,600
2012/10/11 2,251 2,253 2,251 2,251 7,500
2012/10/10 2,294 2,294 2,251 2,251 2,600
2012/10/09 2,257 2,257 2,243 2,244 1,600
2012/10/05 2,258 2,258 2,236 2,237 800
2012/10/04 2,240 2,255 2,230 2,245 1,500
2012/10/03 2,254 2,254 2,240 2,240 5,700
2012/10/02 2,245 2,245 2,240 2,245 1,300
2012/10/01 2,250 2,250 2,240 2,245 3,800
2012/09/28 2,279 2,279 2,245 2,279 800
2012/09/27 2,241 2,283 2,240 2,283 900
2012/09/26 2,240 2,240 2,232 2,238 5,500
2012/09/25 2,320 2,328 2,281 2,305 3,700
2012/09/24 2,310 2,310 2,300 2,300 4,600
2012/09/21 2,275 2,300 2,275 2,300 3,200
2012/09/20 2,270 2,310 2,270 2,280 4,500
2012/09/19 2,264 2,275 2,264 2,271 4,500
2012/09/18 2,262 2,310 2,262 2,271 5,800
2012/09/14 2,291 2,299 2,283 2,290 3,100
2012/09/13 2,295 2,314 2,284 2,300 5,100
2012/09/12 2,260 2,330 2,250 2,290 7,400
2012/09/11 2,290 2,295 2,272 2,272 3,100
2012/09/10 2,331 2,331 2,255 2,323 18,600
2012/09/07 2,290 2,354 2,290 2,332 54,700
2012/09/06 2,785 2,790 2,781 2,790 800
2012/09/05 2,800 2,800 2,780 2,785 1,500
2012/09/04 2,801 2,801 2,800 2,800 700
2012/09/03 2,803 2,803 2,800 2,801 1,600
2012/08/31 2,829 2,829 2,801 2,829 700
2012/08/30 2,813 2,813 2,800 2,800 2,100
2012/08/29 2,810 2,820 2,810 2,813 600
2012/08/28 2,850 2,850 2,802 2,810 1,100
2012/08/27 2,850 2,857 2,820 2,850 2,600
2012/08/24 2,834 2,834 2,811 2,811 900
2012/08/23 2,820 2,830 2,810 2,812 2,300
2012/08/22 2,850 2,850 2,830 2,830 800
2012/08/21 2,855 2,855 2,820 2,850 400
2012/08/20 2,810 2,855 2,810 2,855 2,000
2012/08/17 2,800 2,814 2,800 2,810 1,300
2012/08/16 2,774 2,800 2,773 2,800 1,800
2012/08/15 2,810 2,810 2,775 2,775 800
2012/08/14 2,800 2,800 2,800 2,800 700
2012/08/13 2,830 2,830 2,801 2,801 3,300
2012/08/10 2,710 2,710 2,680 2,680 1,300
2012/08/09 2,700 2,700 2,700 2,700 400
2012/08/08 2,700 2,700 2,700 2,700 200
2012/08/07 2,690 2,700 2,690 2,690 700
2012/08/06 2,695 2,705 2,695 2,705 600
2012/08/03 2,700 2,700 2,700 2,700 100
2012/08/02 2,690 2,695 2,690 2,695 400
2012/08/01 2,695 2,695 2,690 2,690 500
2012/07/31 2,690 2,720 2,690 2,720 1,400
2012/07/30 2,720 2,720 2,690 2,690 1,100
2012/07/27 2,710 2,730 2,710 2,730 800
2012/07/26 2,680 2,720 2,680 2,710 2,700
2012/07/25 2,735 2,735 2,690 2,720 1,600
2012/07/24 2,701 2,701 2,690 2,700 1,400
2012/07/23 2,729 2,729 2,721 2,721 300
2012/07/20 2,730 2,730 2,720 2,720 200
2012/07/19 2,759 2,760 2,725 2,725 1,400
2012/07/18 2,685 2,685 2,685 2,685 500
2012/07/17 2,720 2,720 2,675 2,675 2,000
2012/07/13 2,760 2,760 2,735 2,735 1,000
2012/07/12 2,760 2,760 2,740 2,740 500
2012/07/11 2,760 2,769 2,760 2,769 600
2012/07/10 2,777 2,777 2,752 2,752 700
2012/07/09 2,751 2,751 2,751 2,751 400
2012/07/06 2,760 2,760 2,751 2,751 400
2012/07/05 2,752 2,774 2,752 2,774 500
2012/07/04 2,789 2,789 2,755 2,755 700
2012/07/03 2,751 2,760 2,751 2,760 600
2012/07/02 2,770 2,777 2,770 2,777 900
2012/06/29 2,780 2,780 2,730 2,770 1,700
2012/06/28 2,720 2,733 2,715 2,730 1,500
2012/06/27 2,720 2,720 2,720 2,720 700
2012/06/26 2,701 2,701 2,700 2,700 2,000
2012/06/25 2,700 2,720 2,700 2,720 1,900
2012/06/22 2,683 2,685 2,682 2,682 400
2012/06/21 2,697 2,697 2,697 2,697 100
2012/06/20 2,700 2,700 2,670 2,670 400
2012/06/19 2,665 2,665 2,660 2,660 900
2012/06/18 2,700 2,700 2,654 2,655 900
2012/06/15 2,637 2,700 2,637 2,700 2,600
2012/06/14 2,620 2,630 2,620 2,630 500
2012/06/13 2,620 2,630 2,602 2,620 1,000
2012/06/12 2,590 2,618 2,590 2,618 1,900
2012/06/11 2,575 2,584 2,573 2,584 900
2012/06/08 2,545 2,560 2,540 2,550 2,900
2012/06/07 2,503 2,550 2,503 2,530 600
2012/06/06 2,502 2,535 2,502 2,502 700
2012/06/05 2,491 2,507 2,461 2,475 4,900
2012/06/04 2,505 2,552 2,480 2,528 3,800
2012/06/01 2,590 2,594 2,545 2,545 2,200
2012/05/31 2,560 2,560 2,556 2,557 300
2012/05/30 2,563 2,565 2,563 2,565 300
2012/05/29 2,570 2,590 2,560 2,560 800
2012/05/28 2,595 2,595 2,571 2,571 200
2012/05/25 2,600 2,610 2,570 2,570 2,600
2012/05/24 2,650 2,650 2,580 2,580 3,300
2012/05/23 2,672 2,672 2,630 2,630 1,700
2012/05/22 2,690 2,700 2,675 2,680 1,000
2012/05/21 2,651 2,690 2,651 2,690 700
2012/05/18 2,730 2,730 2,681 2,701 3,700
2012/05/17 2,750 2,750 2,710 2,730 1,100
2012/05/16 2,725 2,725 2,715 2,720 1,100
2012/05/15 2,780 2,785 2,700 2,775 11,200
2012/05/14 2,790 2,813 2,766 2,790 3,100
2012/05/11 2,785 2,800 2,783 2,783 1,200
2012/05/10 2,785 2,798 2,761 2,785 2,800
2012/05/09 2,782 2,790 2,770 2,770 1,700
2012/05/08 2,788 2,788 2,775 2,775 200
2012/05/07 2,765 2,790 2,755 2,789 4,600
2012/05/02 2,814 2,814 2,772 2,791 1,600
2012/05/01 2,808 2,808 2,765 2,789 1,100
2012/04/27 2,771 2,775 2,771 2,772 900
2012/04/26 2,760 2,814 2,760 2,770 2,000
2012/04/25 2,797 2,797 2,797 2,797 600
2012/04/24 2,780 2,780 2,770 2,770 1,400
2012/04/23 2,783 2,783 2,782 2,782 400
2012/04/20 2,819 2,819 2,800 2,800 700
2012/04/19 2,820 2,820 2,803 2,819 2,500
2012/04/18 2,783 2,820 2,783 2,813 3,600
2012/04/17 2,763 2,795 2,763 2,785 1,000
2012/04/16 2,751 2,800 2,751 2,762 1,700
2012/04/13 2,780 2,785 2,780 2,781 2,500
2012/04/12 2,730 2,773 2,730 2,773 1,800
2012/04/11 2,710 2,725 2,703 2,720 2,400
2012/04/10 2,723 2,760 2,703 2,760 4,100
2012/04/09 2,747 2,750 2,733 2,733 1,900
2012/04/06 2,752 2,780 2,746 2,780 800
2012/04/05 2,765 2,800 2,733 2,800 9,700
2012/04/04 2,807 2,810 2,783 2,788 2,900
2012/04/03 2,830 2,830 2,805 2,807 2,400
2012/04/02 2,845 2,848 2,827 2,827 4,200
2012/03/30 2,810 2,825 2,810 2,825 1,000
2012/03/29 2,838 2,838 2,803 2,807 4,700
2012/03/28 2,848 2,848 2,825 2,838 15,000
2012/03/27 2,927 2,939 2,925 2,939 8,600
2012/03/26 2,928 2,934 2,920 2,934 8,800
2012/03/23 2,922 2,925 2,915 2,921 10,300
2012/03/22 2,903 2,920 2,903 2,915 6,400
2012/03/21 2,910 2,920 2,906 2,908 4,000
2012/03/19 2,910 2,918 2,903 2,910 10,800
2012/03/16 2,903 2,929 2,900 2,915 11,400
2012/03/15 2,891 2,935 2,887 2,915 29,500
2012/03/14 3,060 3,070 2,810 2,975 12,200
2012/03/13 3,000 3,040 2,999 3,030 4,800
2012/03/12 2,945 3,000 2,940 3,000 5,800
2012/03/09 2,942 2,942 2,925 2,940 4,800
2012/03/08 2,940 2,940 2,923 2,935 3,200
2012/03/07 2,873 2,918 2,854 2,918 7,500
2012/03/06 2,863 2,885 2,860 2,880 3,200
2012/03/05 2,888 2,900 2,855 2,860 5,000
2012/03/02 2,800 2,840 2,800 2,838 5,600
2012/03/01 2,767 2,819 2,767 2,785 5,700
2012/02/29 2,775 2,776 2,760 2,767 2,400
2012/02/28 2,755 2,770 2,746 2,750 3,400
2012/02/27 2,746 2,778 2,746 2,755 6,100
2012/02/24 2,740 2,765 2,740 2,755 4,000
2012/02/23 2,755 2,763 2,720 2,720 5,500
2012/02/22 2,776 2,795 2,680 2,760 5,200
2012/02/21 2,680 2,775 2,680 2,775 7,700
2012/02/20 2,671 2,685 2,670 2,680 4,500
2012/02/17 2,650 2,670 2,650 2,659 5,200
2012/02/16 2,640 2,650 2,640 2,641 2,300
2012/02/15 2,630 2,640 2,624 2,640 5,500
2012/02/14 2,610 2,630 2,610 2,630 3,100
2012/02/13 2,603 2,620 2,603 2,610 2,600
2012/02/10 2,610 2,610 2,600 2,610 1,900
2012/02/09 2,600 2,609 2,599 2,609 4,000
2012/02/08 2,600 2,600 2,600 2,600 1,200
2012/02/07 2,600 2,600 2,590 2,590 2,000
2012/02/06 2,581 2,600 2,581 2,590 1,400
2012/02/03 2,580 2,599 2,570 2,580 1,500
2012/02/02 2,592 2,610 2,570 2,570 3,000
2012/02/01 2,592 2,595 2,580 2,580 3,100
2012/01/31 2,562 2,600 2,561 2,590 3,700
2012/01/30 2,570 2,570 2,566 2,570 1,900
2012/01/27 2,585 2,599 2,565 2,575 2,500
2012/01/26 2,590 2,598 2,580 2,598 3,700
2012/01/25 2,591 2,595 2,572 2,580 4,400
2012/01/24 2,548 2,565 2,533 2,565 5,500
2012/01/23 2,530 2,540 2,527 2,531 3,400
2012/01/20 2,500 2,525 2,500 2,525 1,400
2012/01/19 2,510 2,516 2,482 2,482 2,600
2012/01/18 2,506 2,509 2,493 2,493 3,300
2012/01/17 2,505 2,508 2,491 2,505 3,700
2012/01/16 2,490 2,505 2,470 2,490 7,800
2012/01/13 2,486 2,490 2,480 2,486 1,700
2012/01/12 2,488 2,488 2,469 2,486 3,200
2012/01/11 2,480 2,488 2,464 2,488 3,600
2012/01/10 2,430 2,450 2,430 2,450 5,100
2012/01/06 2,430 2,435 2,420 2,420 5,000
2012/01/05 2,430 2,430 2,425 2,430 2,600
2012/01/04 2,419 2,430 2,415 2,425 3,700

このページの先頭へ