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 |
|---|---|---|---|---|---|
| 2024/12/30 | 4,470 | 4,480 | 4,360 | 4,430 | 33,700 |
| 2024/12/27 | 4,395 | 4,515 | 4,390 | 4,435 | 39,300 |
| 2024/12/26 | 4,335 | 4,395 | 4,290 | 4,395 | 18,500 |
| 2024/12/25 | 4,430 | 4,465 | 4,280 | 4,335 | 18,000 |
| 2024/12/24 | 4,515 | 4,515 | 4,245 | 4,305 | 37,400 |
| 2024/12/23 | 4,400 | 4,500 | 4,365 | 4,445 | 52,300 |
| 2024/12/20 | 4,220 | 4,380 | 4,220 | 4,360 | 37,500 |
| 2024/12/19 | 4,085 | 4,215 | 4,055 | 4,195 | 44,300 |
| 2024/12/18 | 4,200 | 4,205 | 4,125 | 4,155 | 27,300 |
| 2024/12/17 | 4,120 | 4,245 | 4,120 | 4,195 | 50,900 |
| 2024/12/16 | 4,075 | 4,140 | 4,045 | 4,120 | 16,700 |
| 2024/12/13 | 4,085 | 4,135 | 4,010 | 4,040 | 24,900 |
| 2024/12/12 | 3,995 | 4,090 | 3,985 | 4,065 | 33,400 |
| 2024/12/11 | 3,945 | 3,995 | 3,935 | 3,970 | 28,800 |
| 2024/12/10 | 3,950 | 3,950 | 3,895 | 3,910 | 8,400 |
| 2024/12/09 | 3,865 | 3,905 | 3,830 | 3,900 | 13,300 |
| 2024/12/06 | 3,905 | 3,995 | 3,850 | 3,890 | 13,300 |
| 2024/12/05 | 3,870 | 3,920 | 3,855 | 3,905 | 13,400 |
| 2024/12/04 | 3,900 | 3,900 | 3,815 | 3,865 | 8,600 |
| 2024/12/03 | 3,855 | 3,900 | 3,855 | 3,870 | 8,200 |
| 2024/12/02 | 3,920 | 3,920 | 3,850 | 3,855 | 13,300 |
| 2024/11/29 | 3,810 | 3,975 | 3,810 | 3,960 | 27,100 |
| 2024/11/28 | 3,815 | 3,925 | 3,800 | 3,810 | 26,100 |
| 2024/11/27 | 3,790 | 3,860 | 3,780 | 3,785 | 11,400 |
| 2024/11/26 | 3,820 | 3,895 | 3,785 | 3,840 | 15,800 |
| 2024/11/25 | 3,895 | 3,895 | 3,790 | 3,830 | 18,600 |
| 2024/11/22 | 3,770 | 3,945 | 3,730 | 3,870 | 48,200 |
| 2024/11/21 | 3,825 | 3,895 | 3,705 | 3,725 | 44,400 |
| 2024/11/20 | 3,730 | 3,805 | 3,715 | 3,785 | 13,300 |
| 2024/11/19 | 3,695 | 3,885 | 3,690 | 3,750 | 31,400 |
| 2024/11/18 | 3,650 | 3,755 | 3,650 | 3,725 | 19,900 |
| 2024/11/15 | 3,755 | 3,870 | 3,635 | 3,640 | 32,000 |
| 2024/11/14 | 3,530 | 3,740 | 3,520 | 3,685 | 33,000 |
| 2024/11/13 | 3,635 | 3,635 | 3,420 | 3,600 | 27,100 |
| 2024/11/12 | 3,355 | 3,680 | 3,285 | 3,635 | 36,000 |
| 2024/11/11 | 3,450 | 3,550 | 3,445 | 3,495 | 32,600 |
| 2024/11/08 | 3,545 | 3,685 | 3,455 | 3,520 | 21,800 |
| 2024/11/07 | 3,410 | 3,520 | 3,410 | 3,505 | 26,300 |
| 2024/11/06 | 3,445 | 3,445 | 3,340 | 3,430 | 15,600 |
| 2024/11/05 | 3,385 | 3,445 | 3,250 | 3,445 | 15,200 |
| 2024/11/01 | 3,450 | 3,490 | 3,400 | 3,455 | 25,000 |
| 2024/10/31 | 3,350 | 3,450 | 3,260 | 3,405 | 52,400 |
| 2024/10/30 | 3,280 | 3,320 | 3,175 | 3,280 | 50,200 |
| 2024/10/29 | 3,245 | 3,365 | 3,245 | 3,350 | 17,400 |
| 2024/10/28 | 3,130 | 3,265 | 3,125 | 3,245 | 9,700 |
| 2024/10/25 | 3,170 | 3,250 | 3,150 | 3,165 | 20,600 |
| 2024/10/24 | 3,155 | 3,225 | 3,115 | 3,140 | 18,700 |
| 2024/10/23 | 3,205 | 3,280 | 3,175 | 3,175 | 10,700 |
| 2024/10/22 | 3,300 | 3,310 | 3,190 | 3,240 | 7,600 |
| 2024/10/21 | 3,340 | 3,410 | 3,270 | 3,290 | 12,600 |
| 2024/10/18 | 3,350 | 3,355 | 3,270 | 3,270 | 11,000 |
| 2024/10/17 | 3,395 | 3,405 | 3,360 | 3,380 | 8,100 |
| 2024/10/16 | 3,330 | 3,450 | 3,330 | 3,370 | 12,200 |
| 2024/10/15 | 3,275 | 3,380 | 3,215 | 3,335 | 16,100 |
| 2024/10/11 | 3,175 | 3,320 | 3,175 | 3,300 | 23,600 |
| 2024/10/10 | 3,305 | 3,320 | 3,175 | 3,175 | 27,900 |
| 2024/10/09 | 3,355 | 3,360 | 3,275 | 3,320 | 21,500 |
| 2024/10/08 | 3,475 | 3,475 | 3,340 | 3,355 | 23,800 |
| 2024/10/07 | 3,600 | 3,600 | 3,470 | 3,480 | 21,400 |
| 2024/10/04 | 3,610 | 3,695 | 3,540 | 3,635 | 33,200 |
| 2024/10/03 | 3,530 | 3,590 | 3,490 | 3,575 | 12,000 |
| 2024/10/02 | 3,500 | 3,585 | 3,460 | 3,485 | 32,800 |
| 2024/10/01 | 3,400 | 3,570 | 3,260 | 3,550 | 33,600 |
| 2024/09/30 | 3,590 | 3,665 | 3,365 | 3,405 | 68,200 |
| 2024/09/27 | 3,375 | 3,375 | 3,225 | 3,320 | 29,100 |
| 2024/09/26 | 3,340 | 3,480 | 3,320 | 3,460 | 34,300 |
| 2024/09/25 | 3,420 | 3,470 | 3,345 | 3,385 | 34,800 |
| 2024/09/24 | 3,320 | 3,450 | 3,315 | 3,425 | 40,500 |
| 2024/09/20 | 3,305 | 3,320 | 3,210 | 3,250 | 28,700 |
| 2024/09/19 | 3,345 | 3,345 | 3,255 | 3,300 | 28,400 |
| 2024/09/18 | 3,290 | 3,310 | 3,205 | 3,240 | 20,500 |
| 2024/09/17 | 3,280 | 3,340 | 3,215 | 3,270 | 31,300 |
| 2024/09/13 | 3,100 | 3,285 | 3,100 | 3,285 | 34,900 |
| 2024/09/12 | 3,055 | 3,130 | 3,015 | 3,045 | 29,700 |
| 2024/09/11 | 2,976 | 3,100 | 2,935 | 2,981 | 21,700 |
| 2024/09/10 | 3,060 | 3,060 | 2,950 | 2,976 | 20,600 |
| 2024/09/09 | 2,878 | 3,135 | 2,872 | 3,100 | 41,200 |
| 2024/09/06 | 2,910 | 2,969 | 2,893 | 2,896 | 24,400 |
| 2024/09/05 | 2,793 | 2,900 | 2,793 | 2,882 | 19,800 |
| 2024/09/04 | 2,786 | 2,826 | 2,750 | 2,793 | 15,400 |
| 2024/09/03 | 2,800 | 2,843 | 2,800 | 2,836 | 17,300 |
| 2024/09/02 | 2,790 | 2,820 | 2,761 | 2,811 | 44,800 |
| 2024/08/30 | 2,763 | 2,790 | 2,739 | 2,790 | 16,300 |
| 2024/08/29 | 2,715 | 2,765 | 2,700 | 2,738 | 17,700 |
| 2024/08/28 | 2,682 | 2,738 | 2,655 | 2,701 | 7,400 |
| 2024/08/27 | 2,681 | 2,703 | 2,649 | 2,682 | 6,800 |
| 2024/08/26 | 2,586 | 2,651 | 2,566 | 2,651 | 6,300 |
| 2024/08/23 | 2,609 | 2,653 | 2,552 | 2,586 | 29,300 |
| 2024/08/22 | 2,699 | 2,703 | 2,579 | 2,609 | 24,600 |
| 2024/08/21 | 2,653 | 2,715 | 2,653 | 2,699 | 4,700 |
| 2024/08/20 | 2,716 | 2,742 | 2,676 | 2,676 | 13,400 |
| 2024/08/19 | 2,659 | 2,749 | 2,633 | 2,666 | 20,700 |
| 2024/08/16 | 2,617 | 2,704 | 2,609 | 2,609 | 11,600 |
| 2024/08/15 | 2,667 | 2,667 | 2,579 | 2,616 | 7,000 |
| 2024/08/14 | 2,698 | 2,698 | 2,600 | 2,642 | 16,700 |
| 2024/08/13 | 2,682 | 2,682 | 2,571 | 2,681 | 24,300 |
| 2024/08/09 | 2,536 | 2,543 | 2,316 | 2,332 | 17,600 |
| 2024/08/08 | 2,314 | 2,395 | 2,276 | 2,346 | 7,800 |
| 2024/08/07 | 2,286 | 2,414 | 2,211 | 2,264 | 27,700 |
| 2024/08/06 | 2,241 | 2,469 | 2,241 | 2,297 | 37,000 |
| 2024/08/05 | 2,513 | 2,551 | 2,151 | 2,191 | 46,100 |
| 2024/08/02 | 2,750 | 2,751 | 2,650 | 2,651 | 18,400 |
| 2024/08/01 | 2,870 | 2,870 | 2,730 | 2,774 | 12,600 |
| 2024/07/31 | 2,804 | 2,870 | 2,779 | 2,870 | 6,800 |
| 2024/07/30 | 2,772 | 2,806 | 2,742 | 2,786 | 36,400 |
| 2024/07/29 | 2,747 | 2,796 | 2,743 | 2,772 | 7,300 |
| 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 |