4976 東洋ドライルーブ(株) の時系列データ [2022年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2022-06-24 | 2,554 | 2,554 | 2,554 | 2,554 | 100 | 2,554 |
2022-06-23 | 2,659 | 2,659 | 2,520 | 2,531 | 2,100 | 2,531 |
2022-06-22 | - | - | - | 2,559 | - | 2,559 |
2022-06-21 | 2,548 | 2,559 | 2,548 | 2,559 | 300 | 2,559 |
2022-06-20 | 2,545 | 2,549 | 2,525 | 2,536 | 400 | 2,536 |
2022-06-17 | - | - | - | 2,573 | - | 2,573 |
2022-06-16 | - | - | - | 2,573 | - | 2,573 |
2022-06-15 | - | - | - | 2,573 | - | 2,573 |
2022-06-14 | 2,510 | 2,573 | 2,500 | 2,573 | 900 | 2,573 |
2022-06-13 | 2,544 | 2,550 | 2,544 | 2,550 | 200 | 2,550 |
2022-06-10 | 2,537 | 2,587 | 2,537 | 2,587 | 200 | 2,587 |
2022-06-09 | 2,587 | 2,587 | 2,587 | 2,587 | 100 | 2,587 |
2022-06-08 | 2,600 | 2,609 | 2,510 | 2,609 | 1,700 | 2,609 |
2022-06-07 | 2,538 | 2,550 | 2,538 | 2,550 | 400 | 2,550 |
2022-06-06 | - | - | - | 2,580 | - | 2,580 |
2022-06-03 | 2,580 | 2,580 | 2,580 | 2,580 | 100 | 2,580 |
2022-06-02 | - | - | - | 2,586 | - | 2,586 |
2022-06-01 | 2,596 | 2,596 | 2,586 | 2,586 | 500 | 2,586 |
2022-05-31 | 2,590 | 2,590 | 2,590 | 2,590 | 100 | 2,590 |
2022-05-30 | 2,590 | 2,600 | 2,590 | 2,590 | 1,100 | 2,590 |
2022-05-27 | - | - | - | 2,595 | - | 2,595 |
2022-05-26 | 2,584 | 2,595 | 2,580 | 2,595 | 1,400 | 2,595 |
2022-05-25 | 2,524 | 2,550 | 2,524 | 2,550 | 500 | 2,550 |
2022-05-24 | - | - | - | 2,550 | - | 2,550 |
2022-05-23 | 2,591 | 2,591 | 2,524 | 2,550 | 700 | 2,550 |
2022-05-20 | 2,550 | 2,550 | 2,550 | 2,550 | 200 | 2,550 |
2022-05-19 | - | - | - | 2,550 | - | 2,550 |
2022-05-18 | - | - | - | 2,550 | - | 2,550 |
2022-05-17 | - | - | - | 2,550 | - | 2,550 |
2022-05-16 | - | - | - | 2,550 | - | 2,550 |
2022-05-13 | - | - | - | 2,550 | - | 2,550 |
2022-05-12 | - | - | - | 2,550 | - | 2,550 |
2022-05-11 | - | - | - | 2,550 | - | 2,550 |
2022-05-10 | - | - | - | 2,550 | - | 2,550 |
2022-05-09 | - | - | - | 2,550 | - | 2,550 |
2022-05-06 | 2,551 | 2,551 | 2,550 | 2,550 | 300 | 2,550 |
2022-05-02 | 2,522 | 2,538 | 2,522 | 2,538 | 600 | 2,538 |
2022-04-28 | - | - | - | 2,503 | - | 2,503 |
2022-04-27 | 2,500 | 2,503 | 2,500 | 2,503 | 200 | 2,503 |
2022-04-26 | 2,498 | 2,498 | 2,498 | 2,498 | 100 | 2,498 |
2022-04-25 | 2,502 | 2,502 | 2,500 | 2,500 | 300 | 2,500 |
2022-04-22 | 2,504 | 2,539 | 2,504 | 2,539 | 300 | 2,539 |
2022-04-21 | - | - | - | 2,540 | - | 2,540 |
2022-04-20 | 2,513 | 2,540 | 2,513 | 2,540 | 300 | 2,540 |
2022-04-19 | 2,520 | 2,550 | 2,520 | 2,550 | 600 | 2,550 |
2022-04-18 | 2,500 | 2,504 | 2,499 | 2,504 | 3,800 | 2,504 |
2022-04-15 | 2,585 | 2,585 | 2,580 | 2,580 | 700 | 2,580 |
2022-04-14 | - | - | - | 2,599 | - | 2,599 |
2022-04-13 | 2,580 | 2,600 | 2,580 | 2,599 | 1,300 | 2,599 |
2022-04-12 | 2,600 | 2,600 | 2,586 | 2,596 | 500 | 2,596 |
2022-04-11 | 2,576 | 2,626 | 2,576 | 2,599 | 4,100 | 2,599 |
2022-04-08 | - | - | - | 2,647 | - | 2,647 |
2022-04-07 | - | - | - | 2,647 | - | 2,647 |
2022-04-06 | - | - | - | 2,647 | - | 2,647 |
2022-04-05 | 2,653 | 2,660 | 2,621 | 2,647 | 900 | 2,647 |
2022-04-04 | - | - | - | 2,650 | - | 2,650 |
2022-04-01 | 2,662 | 2,662 | 2,650 | 2,650 | 300 | 2,650 |
2022-03-31 | - | - | - | 2,662 | - | 2,662 |
2022-03-30 | 2,650 | 2,667 | 2,600 | 2,662 | 1,200 | 2,662 |
2022-03-29 | - | - | - | 2,650 | - | 2,650 |
2022-03-28 | 2,667 | 2,667 | 2,650 | 2,650 | 300 | 2,650 |
2022-03-25 | 2,675 | 2,675 | 2,654 | 2,667 | 900 | 2,667 |
2022-03-24 | 2,660 | 2,660 | 2,650 | 2,650 | 500 | 2,650 |
2022-03-23 | 2,671 | 2,674 | 2,665 | 2,665 | 1,000 | 2,665 |
2022-03-22 | 2,674 | 2,674 | 2,674 | 2,674 | 100 | 2,674 |
2022-03-18 | 2,681 | 2,681 | 2,674 | 2,674 | 300 | 2,674 |
2022-03-17 | 2,650 | 2,650 | 2,650 | 2,650 | 100 | 2,650 |
2022-03-16 | - | - | - | 2,689 | - | 2,689 |
2022-03-15 | 2,580 | 2,689 | 2,578 | 2,689 | 900 | 2,689 |
2022-03-14 | 2,565 | 2,580 | 2,565 | 2,580 | 200 | 2,580 |
2022-03-11 | 2,550 | 2,555 | 2,546 | 2,555 | 900 | 2,555 |
2022-03-10 | 2,530 | 2,597 | 2,510 | 2,572 | 1,900 | 2,572 |
2022-03-09 | 2,500 | 2,524 | 2,500 | 2,510 | 1,200 | 2,510 |
2022-03-08 | 2,535 | 2,535 | 2,531 | 2,531 | 300 | 2,531 |
2022-03-07 | - | - | - | 2,523 | - | 2,523 |
2022-03-04 | 2,531 | 2,532 | 2,501 | 2,523 | 2,000 | 2,523 |
2022-03-03 | - | - | - | 2,545 | - | 2,545 |
2022-03-02 | 2,542 | 2,545 | 2,542 | 2,545 | 400 | 2,545 |
2022-03-01 | 2,525 | 2,542 | 2,525 | 2,542 | 1,000 | 2,542 |
2022-02-28 | 2,519 | 2,530 | 2,519 | 2,525 | 1,000 | 2,525 |
2022-02-25 | 2,505 | 2,525 | 2,500 | 2,525 | 2,100 | 2,525 |
2022-02-24 | - | - | - | 2,504 | - | 2,504 |
2022-02-22 | 2,499 | 2,505 | 2,499 | 2,504 | 600 | 2,504 |
2022-02-21 | 2,502 | 2,502 | 2,479 | 2,490 | 600 | 2,490 |
2022-02-18 | - | - | - | 2,505 | - | 2,505 |
2022-02-17 | 2,501 | 2,511 | 2,501 | 2,505 | 1,100 | 2,505 |
2022-02-16 | 2,505 | 2,530 | 2,505 | 2,525 | 1,100 | 2,525 |
2022-02-15 | 2,490 | 2,503 | 2,490 | 2,503 | 300 | 2,503 |
2022-02-14 | 2,497 | 2,505 | 2,480 | 2,505 | 1,500 | 2,505 |
2022-02-10 | 2,475 | 2,498 | 2,475 | 2,476 | 700 | 2,476 |
2022-02-09 | 2,499 | 2,502 | 2,472 | 2,472 | 700 | 2,472 |
2022-02-08 | 2,495 | 2,500 | 2,495 | 2,500 | 1,100 | 2,500 |
2022-02-07 | 2,499 | 2,499 | 2,499 | 2,499 | 1,000 | 2,499 |
2022-02-04 | - | - | - | 2,500 | - | 2,500 |
2022-02-03 | 2,500 | 2,500 | 2,500 | 2,500 | 100 | 2,500 |
2022-02-02 | - | - | - | 2,515 | - | 2,515 |
2022-02-01 | 2,490 | 2,515 | 2,490 | 2,515 | 500 | 2,515 |
2022-01-31 | 2,480 | 2,480 | 2,480 | 2,480 | 100 | 2,480 |
2022-01-28 | 2,461 | 2,461 | 2,461 | 2,461 | 100 | 2,461 |
2022-01-27 | 2,460 | 2,480 | 2,460 | 2,474 | 700 | 2,474 |
2022-01-26 | 2,500 | 2,500 | 2,500 | 2,500 | 200 | 2,500 |
2022-01-25 | - | - | - | 2,503 | - | 2,503 |
2022-01-24 | 2,484 | 2,503 | 2,484 | 2,503 | 200 | 2,503 |
2022-01-21 | 2,465 | 2,504 | 2,465 | 2,504 | 300 | 2,504 |
2022-01-20 | - | - | - | 2,484 | - | 2,484 |
2022-01-19 | 2,481 | 2,484 | 2,481 | 2,484 | 300 | 2,484 |
2022-01-18 | 2,494 | 2,530 | 2,490 | 2,490 | 2,200 | 2,490 |
2022-01-17 | 2,492 | 2,539 | 2,491 | 2,492 | 900 | 2,492 |
2022-01-14 | 2,516 | 2,516 | 2,460 | 2,500 | 1,000 | 2,500 |
2022-01-13 | - | - | - | 2,516 | - | 2,516 |
2022-01-12 | 2,516 | 2,516 | 2,516 | 2,516 | 100 | 2,516 |
2022-01-11 | 2,540 | 2,540 | 2,500 | 2,515 | 2,400 | 2,515 |
2022-01-07 | 2,500 | 2,537 | 2,500 | 2,537 | 200 | 2,537 |
2022-01-06 | 2,510 | 2,510 | 2,500 | 2,500 | 1,900 | 2,500 |
2022-01-05 | - | - | - | 2,535 | - | 2,535 |
2022-01-04 | 2,521 | 2,540 | 2,518 | 2,535 | 700 | 2,535 |
分割・併合履歴 : なし