日本ドライケミカル(1909) 1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/10/22 1,389.0 1,389.0 1,373.0 1,374.0 8,200
2020/10/21 1,392.0 1,411.0 1,376.0 1,389.0 17,900
2020/10/20 1,410.0 1,410.0 1,390.0 1,392.0 10,200
2020/10/19 1,406.0 1,427.0 1,406.0 1,415.0 8,200
2020/10/16 1,416.0 1,417.0 1,392.0 1,406.0 12,600
2020/10/15 1,448.0 1,448.0 1,410.0 1,410.0 19,100
2020/10/14 1,438.0 1,444.0 1,430.0 1,434.0 12,200
2020/10/13 1,463.0 1,463.0 1,438.0 1,438.0 21,300
2020/10/12 1,481.0 1,481.0 1,455.0 1,470.0 19,900
2020/10/09 1,488.0 1,494.0 1,468.0 1,494.0 22,000
2020/10/08 1,509.0 1,514.0 1,479.0 1,488.0 29,100
2020/10/07 1,496.0 1,523.0 1,486.0 1,509.0 20,000
2020/10/06 1,500.0 1,511.0 1,493.0 1,511.0 14,900
2020/10/05 1,498.0 1,533.0 1,486.0 1,493.0 18,600
2020/10/02 1,519.0 1,524.0 1,480.0 1,480.0 37,500
2020/10/01 1,513.0 1,513.0 1,513.0 1,513.0 -
2020/09/30 1,580.0 1,583.0 1,505.0 1,513.0 37,900
2020/09/29 1,557.0 1,587.0 1,523.0 1,587.0 69,600
2020/09/28 1,559.0 1,590.0 1,559.0 1,582.0 49,000
2020/09/25 1,540.0 1,569.0 1,527.0 1,548.0 30,000
2020/09/24 1,559.0 1,564.0 1,522.0 1,530.0 27,100
2020/09/23 1,568.0 1,586.0 1,555.0 1,565.0 43,700
2020/09/18 1,579.0 1,598.0 1,552.0 1,578.0 37,900
2020/09/17 1,569.0 1,579.0 1,547.0 1,577.0 30,300
2020/09/16 1,600.0 1,605.0 1,548.0 1,558.0 26,100
2020/09/15 1,586.0 1,591.0 1,563.0 1,591.0 12,900
2020/09/14 1,568.0 1,590.0 1,568.0 1,590.0 14,200
2020/09/11 1,554.0 1,578.0 1,547.0 1,557.0 21,000
2020/09/10 1,566.0 1,573.0 1,550.0 1,554.0 19,800
2020/09/09 1,556.0 1,566.0 1,533.0 1,558.0 22,000
2020/09/08 1,544.0 1,608.0 1,544.0 1,588.0 48,500
2020/09/07 1,506.0 1,543.0 1,506.0 1,537.0 29,200
2020/09/04 1,489.0 1,539.0 1,488.0 1,513.0 94,100
2020/09/03 1,533.0 1,533.0 1,505.0 1,508.0 15,800
2020/09/02 1,549.0 1,549.0 1,525.0 1,529.0 22,700
2020/09/01 1,539.0 1,551.0 1,515.0 1,542.0 23,200
2020/08/31 1,499.0 1,576.0 1,491.0 1,538.0 46,000
2020/08/28 1,511.0 1,535.0 1,477.0 1,484.0 55,100
2020/08/27 1,511.0 1,511.0 1,487.0 1,507.0 25,000
2020/08/26 1,521.0 1,521.0 1,500.0 1,501.0 11,500
2020/08/25 1,522.0 1,522.0 1,500.0 1,500.0 14,500
2020/08/24 1,519.0 1,520.0 1,500.0 1,500.0 19,200
2020/08/21 1,548.0 1,548.0 1,514.0 1,518.0 23,500
2020/08/20 1,587.0 1,587.0 1,522.0 1,522.0 20,100
2020/08/19 1,611.0 1,611.0 1,560.0 1,564.0 18,200
2020/08/18 1,588.0 1,631.0 1,570.0 1,614.0 25,900
2020/08/17 1,580.0 1,594.0 1,536.0 1,548.0 37,500
2020/08/14 1,549.0 1,585.0 1,548.0 1,574.0 24,100
2020/08/13 1,553.0 1,573.0 1,506.0 1,531.0 30,100
2020/08/12 1,480.0 1,542.0 1,469.0 1,540.0 50,500