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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,485 | 1,489 | 1,461 | 1,461 | 3,800 |
| 2022/12/29 | 1,448 | 1,463 | 1,436 | 1,455 | 10,200 |
| 2022/12/28 | 1,463 | 1,463 | 1,445 | 1,450 | 9,800 |
| 2022/12/27 | 1,462 | 1,469 | 1,457 | 1,467 | 6,000 |
| 2022/12/26 | 1,468 | 1,468 | 1,455 | 1,455 | 4,700 |
| 2022/12/23 | 1,470 | 1,473 | 1,452 | 1,453 | 5,500 |
| 2022/12/22 | 1,459 | 1,465 | 1,457 | 1,457 | 6,400 |
| 2022/12/21 | 1,489 | 1,490 | 1,453 | 1,453 | 9,400 |
| 2022/12/20 | 1,506 | 1,514 | 1,481 | 1,486 | 8,100 |
| 2022/12/19 | 1,512 | 1,515 | 1,505 | 1,506 | 3,000 |
| 2022/12/16 | 1,539 | 1,539 | 1,516 | 1,516 | 3,900 |
| 2022/12/15 | 1,530 | 1,542 | 1,523 | 1,542 | 3,200 |
| 2022/12/14 | 1,524 | 1,530 | 1,522 | 1,530 | 3,100 |
| 2022/12/13 | 1,515 | 1,527 | 1,511 | 1,511 | 3,800 |
| 2022/12/12 | 1,544 | 1,544 | 1,515 | 1,515 | 4,800 |
| 2022/12/09 | 1,540 | 1,540 | 1,513 | 1,537 | 5,400 |
| 2022/12/08 | 1,512 | 1,514 | 1,500 | 1,500 | 3,500 |
| 2022/12/07 | 1,515 | 1,521 | 1,509 | 1,509 | 2,700 |
| 2022/12/06 | 1,506 | 1,513 | 1,500 | 1,512 | 3,400 |
| 2022/12/05 | 1,523 | 1,523 | 1,507 | 1,507 | 4,500 |
| 2022/12/02 | 1,538 | 1,538 | 1,524 | 1,524 | 4,600 |
| 2022/12/01 | 1,550 | 1,550 | 1,541 | 1,550 | 2,200 |
| 2022/11/30 | 1,562 | 1,563 | 1,550 | 1,550 | 3,500 |
| 2022/11/29 | 1,565 | 1,565 | 1,552 | 1,562 | 4,100 |
| 2022/11/28 | 1,555 | 1,567 | 1,551 | 1,565 | 4,400 |
| 2022/11/25 | 1,548 | 1,554 | 1,540 | 1,547 | 6,600 |
| 2022/11/24 | 1,522 | 1,548 | 1,516 | 1,548 | 9,000 |
| 2022/11/22 | 1,509 | 1,516 | 1,505 | 1,514 | 5,000 |
| 2022/11/21 | 1,514 | 1,515 | 1,501 | 1,501 | 2,700 |
| 2022/11/18 | 1,517 | 1,522 | 1,506 | 1,510 | 3,200 |
| 2022/11/17 | 1,518 | 1,519 | 1,499 | 1,517 | 2,700 |
| 2022/11/16 | 1,521 | 1,521 | 1,497 | 1,504 | 2,500 |
| 2022/11/15 | 1,522 | 1,522 | 1,516 | 1,520 | 2,500 |
| 2022/11/14 | 1,506 | 1,523 | 1,476 | 1,513 | 9,200 |
| 2022/11/11 | 1,509 | 1,524 | 1,507 | 1,524 | 4,500 |
| 2022/11/10 | 1,515 | 1,526 | 1,507 | 1,510 | 7,000 |
| 2022/11/09 | 1,538 | 1,538 | 1,514 | 1,538 | 7,700 |
| 2022/11/08 | 1,544 | 1,544 | 1,508 | 1,532 | 27,900 |
| 2022/11/07 | 1,474 | 1,497 | 1,461 | 1,497 | 9,300 |
| 2022/11/04 | 1,487 | 1,487 | 1,456 | 1,460 | 8,700 |
| 2022/11/02 | 1,525 | 1,526 | 1,485 | 1,487 | 9,300 |
| 2022/11/01 | 1,476 | 1,507 | 1,476 | 1,495 | 25,700 |
| 2022/10/31 | 1,420 | 1,423 | 1,403 | 1,416 | 4,900 |
| 2022/10/28 | 1,427 | 1,438 | 1,400 | 1,400 | 24,500 |
| 2022/10/27 | 1,426 | 1,438 | 1,426 | 1,433 | 2,100 |
| 2022/10/26 | 1,434 | 1,438 | 1,426 | 1,426 | 3,500 |
| 2022/10/25 | 1,431 | 1,438 | 1,431 | 1,435 | 2,800 |
| 2022/10/24 | 1,420 | 1,445 | 1,420 | 1,435 | 11,500 |
| 2022/10/21 | 1,407 | 1,412 | 1,407 | 1,407 | 12,600 |
| 2022/10/20 | 1,436 | 1,465 | 1,406 | 1,406 | 17,600 |
| 2022/10/19 | 1,430 | 1,453 | 1,430 | 1,453 | 11,700 |
| 2022/10/18 | 1,436 | 1,439 | 1,430 | 1,430 | 5,400 |
| 2022/10/17 | 1,444 | 1,444 | 1,430 | 1,430 | 12,400 |
| 2022/10/14 | 1,450 | 1,456 | 1,441 | 1,456 | 14,000 |
| 2022/10/13 | 1,445 | 1,454 | 1,439 | 1,450 | 11,000 |
| 2022/10/12 | 1,453 | 1,461 | 1,447 | 1,453 | 9,700 |
| 2022/10/11 | 1,466 | 1,470 | 1,454 | 1,458 | 8,000 |
| 2022/10/07 | 1,483 | 1,483 | 1,477 | 1,482 | 4,700 |
| 2022/10/06 | 1,463 | 1,483 | 1,457 | 1,483 | 6,500 |
| 2022/10/05 | 1,472 | 1,477 | 1,457 | 1,457 | 8,600 |
| 2022/10/04 | 1,456 | 1,471 | 1,456 | 1,464 | 7,200 |
| 2022/10/03 | 1,450 | 1,464 | 1,447 | 1,456 | 6,000 |
| 2022/09/30 | 1,461 | 1,461 | 1,450 | 1,452 | 7,200 |
| 2022/09/29 | 1,452 | 1,461 | 1,443 | 1,461 | 41,000 |
| 2022/09/28 | 1,471 | 1,476 | 1,452 | 1,468 | 47,800 |
| 2022/09/27 | 1,486 | 1,491 | 1,480 | 1,480 | 9,800 |
| 2022/09/26 | 1,481 | 1,487 | 1,478 | 1,480 | 37,800 |
| 2022/09/22 | 1,493 | 1,497 | 1,486 | 1,489 | 43,400 |
| 2022/09/21 | 1,501 | 1,505 | 1,498 | 1,500 | 57,300 |
| 2022/09/20 | 1,511 | 1,516 | 1,499 | 1,508 | 46,600 |
| 2022/09/16 | 1,538 | 1,544 | 1,531 | 1,531 | 24,200 |
| 2022/09/15 | 1,551 | 1,551 | 1,540 | 1,542 | 25,700 |
| 2022/09/14 | 1,558 | 1,559 | 1,548 | 1,551 | 22,500 |
| 2022/09/13 | 1,566 | 1,573 | 1,563 | 1,566 | 15,400 |
| 2022/09/12 | 1,582 | 1,585 | 1,570 | 1,570 | 32,900 |
| 2022/09/09 | 1,578 | 1,598 | 1,578 | 1,587 | 7,200 |
| 2022/09/08 | 1,576 | 1,579 | 1,569 | 1,573 | 6,500 |
| 2022/09/07 | 1,635 | 1,635 | 1,563 | 1,565 | 25,400 |
| 2022/09/06 | 1,605 | 1,621 | 1,603 | 1,603 | 5,000 |
| 2022/09/05 | 1,621 | 1,621 | 1,602 | 1,602 | 6,600 |
| 2022/09/02 | 1,630 | 1,639 | 1,611 | 1,615 | 8,900 |
| 2022/09/01 | 1,651 | 1,654 | 1,631 | 1,631 | 5,900 |
| 2022/08/31 | 1,650 | 1,652 | 1,641 | 1,645 | 3,300 |
| 2022/08/30 | 1,647 | 1,650 | 1,633 | 1,650 | 2,800 |
| 2022/08/29 | 1,650 | 1,650 | 1,625 | 1,633 | 6,000 |
| 2022/08/26 | 1,661 | 1,661 | 1,638 | 1,649 | 4,800 |
| 2022/08/25 | 1,641 | 1,649 | 1,626 | 1,640 | 3,300 |
| 2022/08/24 | 1,629 | 1,631 | 1,618 | 1,625 | 2,700 |
| 2022/08/23 | 1,619 | 1,625 | 1,616 | 1,618 | 3,100 |
| 2022/08/22 | 1,617 | 1,622 | 1,610 | 1,615 | 2,200 |
| 2022/08/19 | 1,583 | 1,623 | 1,583 | 1,618 | 26,400 |
| 2022/08/18 | 1,606 | 1,626 | 1,606 | 1,612 | 2,400 |
| 2022/08/17 | 1,610 | 1,637 | 1,602 | 1,612 | 6,500 |
| 2022/08/16 | 1,631 | 1,634 | 1,610 | 1,610 | 4,300 |
| 2022/08/15 | 1,616 | 1,635 | 1,616 | 1,631 | 5,900 |
| 2022/08/12 | 1,589 | 1,632 | 1,582 | 1,616 | 27,400 |
| 2022/08/10 | 1,605 | 1,611 | 1,586 | 1,605 | 8,200 |
| 2022/08/09 | 1,614 | 1,626 | 1,602 | 1,618 | 7,400 |
| 2022/08/08 | 1,619 | 1,619 | 1,569 | 1,602 | 22,300 |
| 2022/08/05 | 1,630 | 1,630 | 1,613 | 1,619 | 7,100 |
| 2022/08/04 | 1,679 | 1,679 | 1,649 | 1,652 | 2,800 |
| 2022/08/03 | 1,650 | 1,683 | 1,650 | 1,683 | 1,800 |
| 2022/08/02 | 1,689 | 1,689 | 1,652 | 1,657 | 1,000 |
| 2022/08/01 | 1,680 | 1,689 | 1,622 | 1,689 | 3,700 |
| 2022/07/29 | 1,689 | 1,689 | 1,652 | 1,680 | 3,200 |
| 2022/07/28 | 1,696 | 1,696 | 1,601 | 1,689 | 5,000 |
| 2022/07/27 | 1,696 | 1,696 | 1,679 | 1,696 | 1,500 |
| 2022/07/26 | 1,693 | 1,693 | 1,653 | 1,693 | 2,500 |
| 2022/07/25 | 1,690 | 1,693 | 1,666 | 1,693 | 4,500 |
| 2022/07/22 | 1,663 | 1,675 | 1,661 | 1,665 | 3,800 |
| 2022/07/21 | 1,643 | 1,660 | 1,636 | 1,652 | 4,700 |
| 2022/07/20 | 1,635 | 1,644 | 1,627 | 1,643 | 3,100 |
| 2022/07/19 | 1,626 | 1,635 | 1,617 | 1,635 | 2,300 |
| 2022/07/15 | 1,617 | 1,623 | 1,602 | 1,607 | 2,800 |
| 2022/07/14 | 1,607 | 1,628 | 1,580 | 1,617 | 3,700 |
| 2022/07/13 | 1,612 | 1,618 | 1,601 | 1,607 | 2,000 |
| 2022/07/12 | 1,630 | 1,630 | 1,605 | 1,612 | 3,300 |
| 2022/07/11 | 1,599 | 1,648 | 1,599 | 1,648 | 18,800 |
| 2022/07/08 | 1,604 | 1,610 | 1,571 | 1,571 | 13,000 |
| 2022/07/07 | 1,595 | 1,605 | 1,571 | 1,604 | 6,000 |
| 2022/07/06 | 1,554 | 1,590 | 1,554 | 1,585 | 7,700 |
| 2022/07/05 | 1,542 | 1,553 | 1,540 | 1,553 | 3,400 |
| 2022/07/04 | 1,510 | 1,542 | 1,506 | 1,536 | 7,000 |
| 2022/07/01 | 1,506 | 1,511 | 1,495 | 1,505 | 13,000 |
| 2022/06/30 | 1,555 | 1,555 | 1,506 | 1,506 | 8,100 |
| 2022/06/29 | 1,529 | 1,542 | 1,510 | 1,510 | 9,200 |
| 2022/06/28 | 1,527 | 1,530 | 1,509 | 1,530 | 3,600 |
| 2022/06/27 | 1,511 | 1,538 | 1,509 | 1,509 | 2,600 |
| 2022/06/24 | 1,545 | 1,545 | 1,507 | 1,508 | 3,800 |
| 2022/06/23 | 1,520 | 1,520 | 1,506 | 1,510 | 3,200 |
| 2022/06/22 | 1,508 | 1,522 | 1,507 | 1,508 | 5,600 |
| 2022/06/21 | 1,518 | 1,523 | 1,503 | 1,507 | 9,100 |
| 2022/06/20 | 1,539 | 1,562 | 1,505 | 1,523 | 11,400 |
| 2022/06/17 | 1,525 | 1,549 | 1,507 | 1,507 | 7,900 |
| 2022/06/16 | 1,530 | 1,546 | 1,525 | 1,525 | 3,200 |
| 2022/06/15 | 1,583 | 1,587 | 1,524 | 1,524 | 13,000 |
| 2022/06/14 | 1,594 | 1,610 | 1,569 | 1,583 | 7,300 |
| 2022/06/13 | 1,606 | 1,615 | 1,572 | 1,578 | 5,100 |
| 2022/06/10 | 1,656 | 1,656 | 1,606 | 1,606 | 13,600 |
| 2022/06/09 | 1,675 | 1,675 | 1,640 | 1,657 | 8,200 |
| 2022/06/08 | 1,582 | 1,677 | 1,565 | 1,667 | 19,300 |
| 2022/06/07 | 1,576 | 1,582 | 1,558 | 1,562 | 5,000 |
| 2022/06/06 | 1,544 | 1,574 | 1,536 | 1,574 | 5,400 |
| 2022/06/03 | 1,558 | 1,562 | 1,543 | 1,544 | 4,900 |
| 2022/06/02 | 1,576 | 1,576 | 1,558 | 1,558 | 2,700 |
| 2022/06/01 | 1,571 | 1,578 | 1,535 | 1,578 | 6,000 |
| 2022/05/31 | 1,563 | 1,571 | 1,537 | 1,571 | 19,200 |
| 2022/05/30 | 1,562 | 1,562 | 1,531 | 1,531 | 9,500 |
| 2022/05/27 | 1,505 | 1,540 | 1,505 | 1,540 | 2,900 |
| 2022/05/26 | 1,561 | 1,564 | 1,505 | 1,505 | 3,700 |
| 2022/05/25 | 1,583 | 1,584 | 1,538 | 1,545 | 3,900 |
| 2022/05/24 | 1,565 | 1,568 | 1,534 | 1,543 | 4,400 |
| 2022/05/23 | 1,529 | 1,571 | 1,529 | 1,571 | 3,700 |
| 2022/05/20 | 1,503 | 1,526 | 1,503 | 1,526 | 4,000 |
| 2022/05/19 | 1,523 | 1,523 | 1,480 | 1,503 | 8,900 |
| 2022/05/18 | 1,567 | 1,567 | 1,521 | 1,525 | 2,900 |
| 2022/05/17 | 1,547 | 1,582 | 1,541 | 1,548 | 3,500 |
| 2022/05/16 | 1,560 | 1,572 | 1,549 | 1,562 | 2,600 |
| 2022/05/13 | 1,506 | 1,560 | 1,506 | 1,560 | 12,000 |
| 2022/05/12 | 1,511 | 1,520 | 1,499 | 1,501 | 4,700 |
| 2022/05/11 | 1,525 | 1,525 | 1,505 | 1,511 | 6,300 |
| 2022/05/10 | 1,611 | 1,611 | 1,498 | 1,520 | 47,300 |
| 2022/05/09 | 1,700 | 1,700 | 1,629 | 1,629 | 7,200 |
| 2022/05/06 | 1,714 | 1,715 | 1,679 | 1,696 | 4,800 |
| 2022/05/02 | 1,696 | 1,704 | 1,672 | 1,699 | 4,400 |
| 2022/04/28 | 1,665 | 1,689 | 1,665 | 1,676 | 3,900 |
| 2022/04/27 | 1,643 | 1,693 | 1,636 | 1,651 | 6,100 |
| 2022/04/26 | 1,643 | 1,647 | 1,620 | 1,643 | 5,400 |
| 2022/04/25 | 1,716 | 1,716 | 1,643 | 1,643 | 4,100 |
| 2022/04/22 | 1,701 | 1,709 | 1,664 | 1,682 | 1,900 |
| 2022/04/21 | 1,658 | 1,720 | 1,649 | 1,720 | 15,200 |
| 2022/04/20 | 1,672 | 1,672 | 1,639 | 1,641 | 4,800 |
| 2022/04/19 | 1,658 | 1,664 | 1,645 | 1,645 | 3,900 |
| 2022/04/18 | 1,704 | 1,704 | 1,640 | 1,640 | 4,200 |
| 2022/04/15 | 1,687 | 1,687 | 1,673 | 1,677 | 1,000 |
| 2022/04/14 | 1,673 | 1,702 | 1,673 | 1,702 | 1,000 |
| 2022/04/13 | 1,651 | 1,691 | 1,641 | 1,673 | 4,700 |
| 2022/04/12 | 1,682 | 1,683 | 1,651 | 1,651 | 6,000 |
| 2022/04/11 | 1,712 | 1,739 | 1,688 | 1,701 | 9,600 |
| 2022/04/08 | 1,747 | 1,747 | 1,678 | 1,741 | 9,100 |
| 2022/04/07 | 1,749 | 1,749 | 1,698 | 1,719 | 5,100 |
| 2022/04/06 | 1,815 | 1,815 | 1,749 | 1,749 | 5,100 |
| 2022/04/05 | 1,807 | 1,819 | 1,789 | 1,811 | 4,800 |
| 2022/04/04 | 1,775 | 1,775 | 1,752 | 1,767 | 1,500 |
| 2022/04/01 | 1,740 | 1,775 | 1,740 | 1,775 | 2,900 |
| 2022/03/31 | 1,829 | 1,829 | 1,723 | 1,740 | 8,000 |
| 2022/03/30 | 1,800 | 1,817 | 1,759 | 1,789 | 5,800 |
| 2022/03/29 | 1,819 | 1,830 | 1,780 | 1,810 | 10,800 |
| 2022/03/28 | 1,766 | 1,788 | 1,728 | 1,762 | 4,500 |
| 2022/03/25 | 1,848 | 1,848 | 1,766 | 1,766 | 5,500 |
| 2022/03/24 | 1,850 | 1,850 | 1,800 | 1,848 | 4,400 |
| 2022/03/23 | 1,792 | 1,877 | 1,766 | 1,864 | 10,200 |
| 2022/03/22 | 1,791 | 1,792 | 1,745 | 1,792 | 4,200 |
| 2022/03/18 | 1,785 | 1,794 | 1,724 | 1,792 | 3,000 |
| 2022/03/17 | 1,750 | 1,790 | 1,717 | 1,779 | 3,800 |
| 2022/03/16 | 1,694 | 1,719 | 1,694 | 1,719 | 3,700 |
| 2022/03/15 | 1,666 | 1,694 | 1,666 | 1,694 | 1,700 |
| 2022/03/14 | 1,682 | 1,682 | 1,660 | 1,665 | 1,000 |
| 2022/03/11 | 1,628 | 1,665 | 1,628 | 1,665 | 6,200 |
| 2022/03/10 | 1,641 | 1,692 | 1,641 | 1,668 | 10,900 |
| 2022/03/09 | 1,694 | 1,695 | 1,640 | 1,640 | 7,800 |
| 2022/03/08 | 1,650 | 1,667 | 1,639 | 1,667 | 15,200 |
| 2022/03/07 | 1,710 | 1,710 | 1,635 | 1,648 | 14,500 |
| 2022/03/04 | 1,714 | 1,714 | 1,698 | 1,700 | 5,200 |
| 2022/03/03 | 1,700 | 1,722 | 1,698 | 1,714 | 11,700 |
| 2022/03/02 | 1,701 | 1,717 | 1,700 | 1,700 | 12,100 |
| 2022/03/01 | 1,724 | 1,740 | 1,701 | 1,707 | 4,400 |
| 2022/02/28 | 1,792 | 1,792 | 1,723 | 1,724 | 3,600 |
| 2022/02/25 | 1,770 | 1,770 | 1,733 | 1,766 | 4,400 |
| 2022/02/24 | 1,701 | 1,719 | 1,691 | 1,719 | 6,800 |
| 2022/02/22 | 1,753 | 1,771 | 1,700 | 1,700 | 6,800 |
| 2022/02/21 | 1,771 | 1,808 | 1,750 | 1,776 | 15,100 |
| 2022/02/18 | 1,804 | 1,804 | 1,790 | 1,794 | 2,900 |
| 2022/02/17 | 1,794 | 1,804 | 1,771 | 1,804 | 1,300 |
| 2022/02/16 | 1,809 | 1,809 | 1,792 | 1,795 | 1,500 |
| 2022/02/15 | 1,790 | 1,822 | 1,770 | 1,777 | 7,900 |
| 2022/02/14 | 1,785 | 1,817 | 1,760 | 1,790 | 3,400 |
| 2022/02/10 | 1,837 | 1,837 | 1,802 | 1,819 | 4,600 |
| 2022/02/09 | 1,793 | 1,820 | 1,774 | 1,820 | 6,800 |
| 2022/02/08 | 1,776 | 1,776 | 1,747 | 1,773 | 3,600 |
| 2022/02/07 | 1,837 | 1,837 | 1,743 | 1,743 | 8,900 |
| 2022/02/04 | 1,790 | 1,810 | 1,776 | 1,790 | 7,400 |
| 2022/02/03 | 1,865 | 1,900 | 1,845 | 1,892 | 4,200 |
| 2022/02/02 | 1,780 | 1,865 | 1,780 | 1,850 | 3,700 |
| 2022/02/01 | 1,764 | 1,776 | 1,737 | 1,760 | 4,100 |
| 2022/01/31 | 1,731 | 1,777 | 1,731 | 1,764 | 3,500 |
| 2022/01/28 | 1,705 | 1,747 | 1,705 | 1,747 | 7,400 |
| 2022/01/27 | 1,833 | 1,833 | 1,694 | 1,694 | 14,500 |
| 2022/01/26 | 1,837 | 1,837 | 1,814 | 1,814 | 4,200 |
| 2022/01/25 | 1,820 | 1,837 | 1,809 | 1,837 | 4,300 |
| 2022/01/24 | 1,815 | 1,828 | 1,815 | 1,816 | 1,300 |
| 2022/01/21 | 1,857 | 1,857 | 1,800 | 1,806 | 12,600 |
| 2022/01/20 | 1,800 | 1,839 | 1,796 | 1,817 | 6,100 |
| 2022/01/19 | 1,870 | 1,870 | 1,803 | 1,803 | 11,000 |
| 2022/01/18 | 1,899 | 1,899 | 1,860 | 1,871 | 4,000 |
| 2022/01/17 | 1,905 | 1,945 | 1,881 | 1,901 | 6,400 |
| 2022/01/14 | 1,910 | 1,969 | 1,885 | 1,945 | 13,500 |
| 2022/01/13 | 1,945 | 1,945 | 1,901 | 1,910 | 2,100 |
| 2022/01/12 | 1,932 | 1,962 | 1,932 | 1,961 | 4,800 |
| 2022/01/11 | 1,980 | 1,980 | 1,923 | 1,932 | 10,600 |
| 2022/01/07 | 1,970 | 1,992 | 1,955 | 1,978 | 5,600 |
| 2022/01/06 | 2,012 | 2,012 | 1,947 | 1,947 | 7,300 |
| 2022/01/05 | 2,033 | 2,033 | 2,000 | 2,012 | 4,100 |
| 2022/01/04 | 1,997 | 2,037 | 1,997 | 2,033 | 6,700 |