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 |
---|---|---|---|---|---|
2013/12/30 | 2,290 | 2,290 | 2,280 | 2,287 | 24,700 |
2013/12/27 | 2,270 | 2,280 | 2,262 | 2,280 | 14,000 |
2013/12/26 | 2,245 | 2,270 | 2,245 | 2,259 | 20,400 |
2013/12/25 | 2,266 | 2,266 | 2,226 | 2,237 | 25,800 |
2013/12/24 | 2,265 | 2,275 | 2,252 | 2,260 | 33,500 |
2013/12/20 | 2,263 | 2,270 | 2,251 | 2,269 | 62,900 |
2013/12/19 | 2,320 | 2,320 | 2,285 | 2,289 | 12,100 |
2013/12/18 | 2,330 | 2,336 | 2,315 | 2,316 | 11,500 |
2013/12/17 | 2,315 | 2,348 | 2,315 | 2,336 | 29,800 |
2013/12/16 | 2,337 | 2,349 | 2,332 | 2,332 | 5,500 |
2013/12/13 | 2,346 | 2,350 | 2,333 | 2,333 | 3,200 |
2013/12/12 | 2,331 | 2,332 | 2,330 | 2,330 | 7,200 |
2013/12/11 | 2,340 | 2,341 | 2,322 | 2,328 | 3,400 |
2013/12/10 | 2,363 | 2,363 | 2,313 | 2,335 | 10,700 |
2013/12/09 | 2,378 | 2,378 | 2,320 | 2,320 | 9,100 |
2013/12/06 | 2,340 | 2,350 | 2,322 | 2,347 | 10,100 |
2013/12/05 | 2,370 | 2,380 | 2,340 | 2,340 | 10,000 |
2013/12/04 | 2,368 | 2,372 | 2,340 | 2,340 | 10,100 |
2013/12/03 | 2,384 | 2,391 | 2,365 | 2,368 | 4,100 |
2013/12/02 | 2,349 | 2,375 | 2,335 | 2,350 | 20,900 |
2013/11/29 | 2,450 | 2,450 | 2,420 | 2,430 | 1,600 |
2013/11/28 | 2,413 | 2,428 | 2,413 | 2,425 | 900 |
2013/11/27 | 2,425 | 2,425 | 2,425 | 2,425 | 700 |
2013/11/26 | 2,410 | 2,427 | 2,406 | 2,427 | 2,600 |
2013/11/25 | 2,429 | 2,429 | 2,410 | 2,416 | 3,000 |
2013/11/22 | 2,420 | 2,420 | 2,402 | 2,412 | 2,600 |
2013/11/21 | 2,400 | 2,419 | 2,400 | 2,410 | 2,100 |
2013/11/20 | 2,415 | 2,415 | 2,405 | 2,405 | 1,600 |
2013/11/19 | 2,390 | 2,405 | 2,390 | 2,405 | 1,800 |
2013/11/18 | 2,400 | 2,402 | 2,400 | 2,400 | 2,200 |
2013/11/15 | 2,400 | 2,400 | 2,380 | 2,400 | 900 |
2013/11/14 | 2,388 | 2,390 | 2,326 | 2,365 | 3,300 |
2013/11/13 | 2,370 | 2,390 | 2,370 | 2,380 | 7,300 |
2013/11/12 | 2,340 | 2,370 | 2,340 | 2,369 | 7,500 |
2013/11/11 | 2,325 | 2,350 | 2,322 | 2,337 | 12,500 |
2013/11/08 | 2,410 | 2,428 | 2,406 | 2,425 | 1,900 |
2013/11/07 | 2,409 | 2,430 | 2,404 | 2,405 | 6,100 |
2013/11/06 | 2,403 | 2,410 | 2,402 | 2,409 | 2,100 |
2013/11/05 | 2,415 | 2,415 | 2,395 | 2,396 | 2,800 |
2013/11/01 | 2,404 | 2,409 | 2,390 | 2,405 | 6,800 |
2013/10/31 | 2,401 | 2,401 | 2,380 | 2,400 | 3,300 |
2013/10/30 | 2,401 | 2,404 | 2,400 | 2,400 | 2,500 |
2013/10/29 | 2,393 | 2,400 | 2,393 | 2,398 | 300 |
2013/10/28 | 2,395 | 2,410 | 2,390 | 2,390 | 4,800 |
2013/10/25 | 2,407 | 2,407 | 2,390 | 2,390 | 2,000 |
2013/10/24 | 2,407 | 2,407 | 2,390 | 2,390 | 3,300 |
2013/10/23 | 2,418 | 2,418 | 2,399 | 2,401 | 1,600 |
2013/10/22 | 2,411 | 2,411 | 2,400 | 2,400 | 1,300 |
2013/10/21 | 2,400 | 2,411 | 2,400 | 2,400 | 2,400 |
2013/10/18 | 2,409 | 2,411 | 2,390 | 2,411 | 2,300 |
2013/10/17 | 2,400 | 2,410 | 2,390 | 2,409 | 3,700 |
2013/10/16 | 2,410 | 2,410 | 2,390 | 2,390 | 2,000 |
2013/10/15 | 2,402 | 2,410 | 2,390 | 2,410 | 2,400 |
2013/10/11 | 2,402 | 2,415 | 2,398 | 2,410 | 2,600 |
2013/10/10 | 2,425 | 2,425 | 2,400 | 2,400 | 3,400 |
2013/10/09 | 2,405 | 2,405 | 2,395 | 2,395 | 500 |
2013/10/08 | 2,400 | 2,400 | 2,295 | 2,392 | 3,900 |
2013/10/07 | 2,411 | 2,411 | 2,399 | 2,410 | 4,500 |
2013/10/04 | 2,424 | 2,424 | 2,380 | 2,419 | 3,300 |
2013/10/03 | 2,410 | 2,420 | 2,396 | 2,420 | 3,300 |
2013/10/02 | 2,433 | 2,433 | 2,400 | 2,408 | 6,100 |
2013/10/01 | 2,430 | 2,436 | 2,406 | 2,430 | 2,200 |
2013/09/30 | 2,440 | 2,440 | 2,400 | 2,420 | 11,400 |
2013/09/27 | 2,463 | 2,464 | 2,438 | 2,438 | 2,600 |
2013/09/26 | 2,412 | 2,464 | 2,410 | 2,431 | 46,400 |
2013/09/25 | 2,481 | 2,488 | 2,472 | 2,482 | 5,500 |
2013/09/24 | 2,495 | 2,495 | 2,446 | 2,489 | 5,600 |
2013/09/20 | 2,398 | 2,480 | 2,398 | 2,450 | 6,200 |
2013/09/19 | 2,398 | 2,398 | 2,380 | 2,398 | 7,500 |
2013/09/18 | 2,395 | 2,400 | 2,375 | 2,399 | 5,200 |
2013/09/17 | 2,392 | 2,395 | 2,360 | 2,395 | 7,200 |
2013/09/13 | 2,330 | 2,390 | 2,330 | 2,385 | 13,800 |
2013/09/12 | 2,400 | 2,400 | 2,350 | 2,390 | 4,100 |
2013/09/11 | 2,392 | 2,400 | 2,392 | 2,395 | 1,300 |
2013/09/10 | 2,400 | 2,405 | 2,380 | 2,390 | 5,100 |
2013/09/09 | 2,411 | 2,414 | 2,400 | 2,400 | 3,300 |
2013/09/06 | 2,400 | 2,400 | 2,380 | 2,400 | 1,100 |
2013/09/05 | 2,405 | 2,405 | 2,390 | 2,400 | 4,900 |
2013/09/04 | 2,400 | 2,405 | 2,390 | 2,405 | 1,800 |
2013/09/03 | 2,401 | 2,413 | 2,390 | 2,400 | 1,100 |
2013/09/02 | 2,390 | 2,415 | 2,389 | 2,412 | 1,300 |
2013/08/30 | 2,399 | 2,399 | 2,370 | 2,390 | 800 |
2013/08/29 | 2,375 | 2,375 | 2,367 | 2,367 | 200 |
2013/08/28 | 2,390 | 2,398 | 2,380 | 2,389 | 600 |
2013/08/27 | 2,390 | 2,400 | 2,385 | 2,390 | 1,000 |
2013/08/26 | 2,410 | 2,410 | 2,389 | 2,408 | 2,100 |
2013/08/23 | 2,417 | 2,417 | 2,410 | 2,410 | 1,000 |
2013/08/22 | 2,373 | 2,418 | 2,360 | 2,395 | 2,800 |
2013/08/21 | 2,331 | 2,357 | 2,330 | 2,357 | 2,500 |
2013/08/20 | 2,330 | 2,355 | 2,330 | 2,349 | 5,100 |
2013/08/19 | 2,328 | 2,347 | 2,328 | 2,340 | 2,800 |
2013/08/16 | 2,300 | 2,335 | 2,300 | 2,329 | 1,300 |
2013/08/15 | 2,280 | 2,390 | 2,280 | 2,345 | 16,200 |
2013/08/14 | 2,390 | 2,390 | 2,336 | 2,378 | 5,200 |
2013/08/13 | 2,380 | 2,390 | 2,380 | 2,390 | 200 |
2013/08/12 | 2,429 | 2,429 | 2,340 | 2,382 | 3,900 |
2013/08/09 | 2,354 | 2,387 | 2,354 | 2,379 | 2,200 |
2013/08/08 | 2,364 | 2,381 | 2,352 | 2,380 | 10,200 |
2013/08/07 | 2,398 | 2,410 | 2,335 | 2,380 | 2,700 |
2013/08/06 | 2,406 | 2,406 | 2,332 | 2,398 | 3,500 |
2013/08/05 | 2,420 | 2,420 | 2,403 | 2,406 | 2,000 |
2013/08/02 | 2,420 | 2,422 | 2,403 | 2,421 | 3,700 |
2013/08/01 | 2,401 | 2,415 | 2,401 | 2,415 | 1,300 |
2013/07/31 | 2,400 | 2,418 | 2,400 | 2,410 | 6,000 |
2013/07/30 | 2,419 | 2,419 | 2,389 | 2,400 | 7,000 |
2013/07/29 | 2,420 | 2,423 | 2,386 | 2,399 | 10,800 |
2013/07/26 | 2,419 | 2,419 | 2,382 | 2,400 | 4,800 |
2013/07/25 | 2,425 | 2,425 | 2,406 | 2,406 | 4,600 |
2013/07/24 | 2,405 | 2,419 | 2,405 | 2,419 | 1,200 |
2013/07/23 | 2,400 | 2,420 | 2,399 | 2,420 | 2,200 |
2013/07/22 | 2,419 | 2,423 | 2,402 | 2,421 | 2,100 |
2013/07/19 | 2,410 | 2,420 | 2,370 | 2,419 | 11,800 |
2013/07/18 | 2,410 | 2,440 | 2,410 | 2,410 | 3,300 |
2013/07/17 | 2,420 | 2,428 | 2,410 | 2,427 | 30,800 |
2013/07/16 | 2,417 | 2,430 | 2,410 | 2,428 | 3,300 |
2013/07/12 | 2,408 | 2,410 | 2,381 | 2,400 | 6,300 |
2013/07/11 | 2,365 | 2,380 | 2,350 | 2,380 | 3,300 |
2013/07/10 | 2,383 | 2,394 | 2,320 | 2,336 | 5,900 |
2013/07/09 | 2,315 | 2,333 | 2,315 | 2,333 | 1,900 |
2013/07/08 | 2,313 | 2,331 | 2,312 | 2,315 | 1,900 |
2013/07/05 | 2,305 | 2,344 | 2,290 | 2,310 | 5,900 |
2013/07/04 | 2,312 | 2,312 | 2,295 | 2,304 | 1,900 |
2013/07/03 | 2,310 | 2,310 | 2,300 | 2,303 | 2,300 |
2013/07/02 | 2,330 | 2,330 | 2,290 | 2,307 | 6,800 |
2013/07/01 | 2,300 | 2,305 | 2,300 | 2,305 | 1,600 |
2013/06/28 | 2,320 | 2,320 | 2,270 | 2,270 | 10,200 |
2013/06/27 | 2,300 | 2,300 | 2,265 | 2,270 | 2,400 |
2013/06/26 | 2,315 | 2,346 | 2,278 | 2,279 | 3,900 |
2013/06/25 | 2,348 | 2,348 | 2,285 | 2,285 | 3,500 |
2013/06/24 | 2,285 | 2,348 | 2,285 | 2,320 | 4,400 |
2013/06/21 | 2,240 | 2,270 | 2,230 | 2,265 | 8,200 |
2013/06/20 | 2,260 | 2,296 | 2,240 | 2,278 | 3,800 |
2013/06/19 | 2,245 | 2,249 | 2,235 | 2,235 | 2,000 |
2013/06/18 | 2,244 | 2,244 | 2,238 | 2,239 | 500 |
2013/06/17 | 2,200 | 2,237 | 2,200 | 2,230 | 3,400 |
2013/06/14 | 2,200 | 2,248 | 2,200 | 2,238 | 6,300 |
2013/06/13 | 2,240 | 2,250 | 2,200 | 2,250 | 2,600 |
2013/06/12 | 2,290 | 2,290 | 2,270 | 2,288 | 2,000 |
2013/06/11 | 2,265 | 2,350 | 2,218 | 2,256 | 4,300 |
2013/06/10 | 2,220 | 2,280 | 2,200 | 2,265 | 8,600 |
2013/06/07 | 2,099 | 2,155 | 2,050 | 2,155 | 16,100 |
2013/06/06 | 2,315 | 2,315 | 2,185 | 2,249 | 17,100 |
2013/06/05 | 2,318 | 2,380 | 2,318 | 2,320 | 5,400 |
2013/06/04 | 2,360 | 2,360 | 2,300 | 2,320 | 10,100 |
2013/06/03 | 2,400 | 2,400 | 2,340 | 2,367 | 14,500 |
2013/05/31 | 2,408 | 2,410 | 2,380 | 2,410 | 3,200 |
2013/05/30 | 2,400 | 2,419 | 2,372 | 2,398 | 5,800 |
2013/05/29 | 2,440 | 2,440 | 2,400 | 2,420 | 5,600 |
2013/05/28 | 2,400 | 2,445 | 2,390 | 2,445 | 9,200 |
2013/05/27 | 2,490 | 2,490 | 2,360 | 2,469 | 13,000 |
2013/05/24 | 2,510 | 2,580 | 2,400 | 2,534 | 11,600 |
2013/05/23 | 2,610 | 2,610 | 2,457 | 2,560 | 17,900 |
2013/05/22 | 2,643 | 2,643 | 2,560 | 2,610 | 3,200 |
2013/05/21 | 2,660 | 2,660 | 2,580 | 2,601 | 8,800 |
2013/05/20 | 2,650 | 2,670 | 2,608 | 2,639 | 11,400 |
2013/05/17 | 2,635 | 2,650 | 2,602 | 2,649 | 5,700 |
2013/05/16 | 2,601 | 2,635 | 2,380 | 2,585 | 17,000 |
2013/05/15 | 2,800 | 2,800 | 2,591 | 2,620 | 43,400 |
2013/05/14 | 2,780 | 2,840 | 2,780 | 2,840 | 21,700 |
2013/05/13 | 2,826 | 2,836 | 2,802 | 2,830 | 14,200 |
2013/05/10 | 2,865 | 2,865 | 2,805 | 2,810 | 8,400 |
2013/05/09 | 2,825 | 2,835 | 2,800 | 2,820 | 10,300 |
2013/05/08 | 2,832 | 2,868 | 2,816 | 2,825 | 10,500 |
2013/05/07 | 2,800 | 2,870 | 2,800 | 2,832 | 7,200 |
2013/05/02 | 2,830 | 2,840 | 2,723 | 2,774 | 18,600 |
2013/05/01 | 2,932 | 2,970 | 2,830 | 2,830 | 53,700 |
2013/04/30 | 2,900 | 2,900 | 2,808 | 2,882 | 9,900 |
2013/04/26 | 2,879 | 2,990 | 2,850 | 2,905 | 13,200 |
2013/04/25 | 2,840 | 2,880 | 2,808 | 2,850 | 5,200 |
2013/04/24 | 2,836 | 2,850 | 2,808 | 2,840 | 6,200 |
2013/04/23 | 2,784 | 2,815 | 2,741 | 2,808 | 6,600 |
2013/04/22 | 2,739 | 2,750 | 2,680 | 2,734 | 14,100 |
2013/04/19 | 2,640 | 2,675 | 2,633 | 2,646 | 3,600 |
2013/04/18 | 2,654 | 2,670 | 2,620 | 2,640 | 5,600 |
2013/04/17 | 2,563 | 2,640 | 2,563 | 2,604 | 8,700 |
2013/04/16 | 2,545 | 2,570 | 2,520 | 2,570 | 2,400 |
2013/04/15 | 2,532 | 2,602 | 2,532 | 2,565 | 5,200 |
2013/04/12 | 2,530 | 2,555 | 2,470 | 2,555 | 8,400 |
2013/04/11 | 2,500 | 2,533 | 2,486 | 2,530 | 9,200 |
2013/04/10 | 2,544 | 2,549 | 2,483 | 2,529 | 7,100 |
2013/04/09 | 2,571 | 2,571 | 2,450 | 2,527 | 9,100 |
2013/04/08 | 2,555 | 2,570 | 2,530 | 2,561 | 12,300 |
2013/04/05 | 2,430 | 2,500 | 2,402 | 2,464 | 14,200 |
2013/04/04 | 2,398 | 2,420 | 2,281 | 2,351 | 12,700 |
2013/04/03 | 2,390 | 2,419 | 2,385 | 2,400 | 15,800 |
2013/04/02 | 2,300 | 2,400 | 2,100 | 2,365 | 53,800 |
2013/04/01 | 2,601 | 2,650 | 2,425 | 2,440 | 80,000 |
2013/03/29 | 2,950 | 2,970 | 2,699 | 2,770 | 18,400 |
2013/03/28 | 2,900 | 3,000 | 2,890 | 2,900 | 12,900 |
2013/03/27 | 2,700 | 2,860 | 2,700 | 2,860 | 8,700 |
2013/03/27 | 1 -> 2.00 分割 | ||||
2013/03/26 | 5,700 | 5,700 | 5,590 | 5,590 | 4,300 |
2013/03/25 | 5,700 | 5,770 | 5,510 | 5,770 | 9,600 |
2013/03/22 | 5,700 | 5,700 | 5,500 | 5,700 | 7,300 |
2013/03/21 | 5,480 | 5,700 | 5,310 | 5,700 | 9,300 |
2013/03/19 | 4,910 | 5,500 | 4,910 | 5,290 | 18,700 |
2013/03/18 | 4,945 | 4,960 | 4,895 | 4,900 | 4,900 |
2013/03/15 | 4,945 | 4,960 | 4,875 | 4,900 | 2,700 |
2013/03/14 | 4,850 | 4,900 | 4,850 | 4,875 | 2,000 |
2013/03/13 | 4,720 | 4,830 | 4,710 | 4,825 | 5,000 |
2013/03/12 | 4,835 | 4,860 | 4,700 | 4,750 | 8,200 |
2013/03/11 | 4,960 | 5,000 | 4,810 | 4,810 | 8,400 |
2013/03/08 | 4,900 | 4,920 | 4,840 | 4,890 | 4,100 |
2013/03/07 | 4,900 | 4,950 | 4,845 | 4,880 | 5,000 |
2013/03/06 | 4,680 | 4,845 | 4,680 | 4,845 | 3,000 |
2013/03/05 | 4,800 | 4,875 | 4,700 | 4,700 | 3,800 |
2013/03/04 | 4,860 | 4,930 | 4,700 | 4,790 | 9,900 |
2013/03/01 | 5,000 | 5,050 | 4,850 | 4,850 | 8,900 |
2013/02/28 | 4,850 | 5,060 | 4,850 | 4,915 | 10,400 |
2013/02/27 | 4,605 | 4,850 | 4,595 | 4,700 | 11,900 |
2013/02/26 | 4,330 | 4,580 | 4,270 | 4,580 | 7,500 |
2013/02/25 | 4,220 | 4,450 | 4,220 | 4,400 | 11,400 |
2013/02/22 | 4,070 | 4,100 | 4,065 | 4,100 | 2,000 |
2013/02/21 | 4,070 | 4,100 | 4,030 | 4,065 | 2,600 |
2013/02/20 | 4,120 | 4,120 | 4,040 | 4,095 | 4,600 |
2013/02/19 | 3,950 | 4,190 | 3,950 | 4,090 | 12,400 |
2013/02/18 | 3,750 | 3,905 | 3,750 | 3,890 | 4,500 |
2013/02/15 | 3,795 | 3,795 | 3,660 | 3,735 | 7,400 |
2013/02/14 | 3,800 | 3,820 | 3,750 | 3,800 | 17,800 |
2013/02/13 | 3,980 | 4,000 | 3,790 | 3,820 | 15,500 |
2013/02/12 | 4,050 | 4,050 | 3,930 | 4,020 | 11,300 |
2013/02/08 | 4,060 | 4,060 | 3,870 | 4,050 | 11,300 |
2013/02/07 | 4,080 | 4,210 | 3,960 | 4,090 | 26,000 |
2013/02/06 | 3,530 | 3,700 | 3,450 | 3,680 | 15,400 |
2013/02/05 | 3,440 | 3,500 | 3,430 | 3,500 | 6,000 |
2013/02/04 | 3,465 | 3,465 | 3,430 | 3,465 | 2,600 |
2013/02/01 | 3,405 | 3,480 | 3,405 | 3,465 | 16,900 |
2013/01/31 | 3,480 | 3,480 | 3,435 | 3,475 | 2,700 |
2013/01/30 | 3,430 | 3,430 | 3,375 | 3,420 | 2,100 |
2013/01/29 | 3,495 | 3,495 | 3,300 | 3,400 | 14,700 |
2013/01/28 | 3,400 | 3,460 | 3,400 | 3,440 | 3,700 |
2013/01/25 | 3,370 | 3,400 | 3,335 | 3,380 | 2,600 |
2013/01/24 | 3,330 | 3,370 | 3,300 | 3,365 | 4,500 |
2013/01/23 | 3,405 | 3,410 | 3,370 | 3,400 | 3,600 |
2013/01/22 | 3,370 | 3,400 | 3,350 | 3,390 | 8,400 |
2013/01/21 | 3,270 | 3,370 | 3,270 | 3,370 | 7,800 |
2013/01/18 | 3,220 | 3,250 | 3,185 | 3,185 | 2,000 |
2013/01/17 | 3,155 | 3,175 | 3,120 | 3,155 | 1,600 |
2013/01/16 | 3,215 | 3,215 | 3,140 | 3,170 | 4,200 |
2013/01/15 | 3,180 | 3,300 | 3,180 | 3,190 | 12,300 |
2013/01/11 | 3,120 | 3,145 | 3,100 | 3,140 | 4,300 |
2013/01/10 | 3,090 | 3,105 | 3,075 | 3,075 | 5,100 |
2013/01/09 | 3,065 | 3,100 | 3,055 | 3,065 | 3,900 |
2013/01/08 | 3,130 | 3,140 | 3,075 | 3,080 | 6,700 |
2013/01/07 | 3,155 | 3,160 | 3,130 | 3,130 | 4,800 |
2013/01/04 | 3,120 | 3,150 | 3,080 | 3,130 | 8,800 |