4976 東洋ドライルーブ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-02-03	2,299	2,299	2,298	2,298	500	2,298
2023-02-02	-	-	-	2,306	-	2,306
2023-02-01	2,285	2,306	2,285	2,306	1,600	2,306
2023-01-31	2,289	2,289	2,282	2,285	900	2,285
2023-01-30	2,272	2,290	2,270	2,290	300	2,290
2023-01-27	2,269	2,270	2,269	2,270	200	2,270
2023-01-26	2,266	2,266	2,266	2,266	100	2,266
2023-01-25	2,250	2,258	2,250	2,250	2,500	2,250
2023-01-24	2,285	2,285	2,285	2,285	100	2,285
2023-01-23	2,270	2,270	2,270	2,270	100	2,270
2023-01-20	2,261	2,262	2,261	2,262	200	2,262
2023-01-19	2,269	2,269	2,267	2,267	500	2,267
2023-01-18	-	-	-	2,269	-	2,269
2023-01-17	-	-	-	2,269	-	2,269
2023-01-16	2,269	2,269	2,269	2,269	100	2,269
2023-01-13	2,276	2,276	2,258	2,258	300	2,258
2023-01-12	2,279	2,279	2,279	2,279	200	2,279
2023-01-11	2,251	2,251	2,251	2,251	300	2,251
2023-01-10	2,284	2,284	2,251	2,251	700	2,251
2023-01-06	2,250	2,300	2,250	2,300	300	2,300
2023-01-05	-	-	-	2,218	-	2,218
2023-01-04	2,225	2,225	2,218	2,218	1,300	2,218

分割・併合履歴：なし