4976 東洋ドライルーブ(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-242,3422,3422,3202,3202002,320
2020-11-20---2,342-2,342
2020-11-192,3422,3422,3422,3421002,342
2020-11-182,3502,3502,3502,3504002,350
2020-11-172,3302,3302,3302,3302002,330
2020-11-16---2,381-2,381
2020-11-132,3312,3812,3312,3814002,381
2020-11-122,3312,3502,3312,3313002,331
2020-11-112,3102,3732,3102,3737002,373
2020-11-102,2602,3102,2602,3104,3002,310
2020-11-092,2742,2952,2602,2601,3002,260
2020-11-062,2502,2732,2402,2678002,267
2020-11-052,1902,2442,1902,2231,0002,223
2020-11-042,2242,2812,1802,2211,9002,221
2020-11-022,2022,2402,2012,2014002,201
2020-10-302,3002,3512,2112,2111,0002,211
2020-10-292,2022,2022,2002,2004002,200
2020-10-282,2062,2062,2022,2024002,202
2020-10-272,2002,2002,2002,2007002,200
2020-10-262,2602,3002,1822,1904,6002,190
2020-10-232,2602,3012,2602,2801,9002,280
2020-10-222,3402,3402,2502,3261,1002,326
2020-10-212,3402,3802,3402,3804002,380
2020-10-202,3902,3902,3362,3403,2002,340
2020-10-192,4102,4102,3622,3903,1002,390
2020-10-162,4302,4502,4252,4251,4002,425
2020-10-152,4502,4702,4302,4701,1002,470
2020-10-142,5002,5002,4832,4881,5002,488
2020-10-132,4302,4892,4222,4688002,468
2020-10-122,3802,4502,3752,3993,2002,399
2020-10-092,3802,3802,3722,3785002,378
2020-10-082,3802,4202,3662,4206002,420
2020-10-072,3482,3802,3012,3803,0002,380
2020-10-062,4002,4502,3982,3982,0002,398
2020-10-052,4062,4502,4062,4088002,408
2020-10-022,5002,5002,4392,4561,1002,456
2020-09-302,5252,5252,4502,5001,7002,500
2020-09-292,4402,5002,4352,5002,5002,500
2020-09-282,4682,4712,4432,4715002,471
2020-09-252,4902,4902,4642,4902,0002,490
2020-09-242,4002,4752,3932,4408,8002,440
2020-09-232,4002,4502,4002,4201,0002,420
2020-09-182,3652,3802,3412,3809002,380
2020-09-172,3152,3152,3152,3153002,315
2020-09-162,3202,3202,2862,3141,0002,314
2020-09-152,3002,3162,2512,2512,5002,251
2020-09-142,2602,2752,2552,2557002,255
2020-09-112,2552,2552,2552,2551002,255
2020-09-102,2302,2502,2202,2408002,240
2020-09-092,2202,2292,1882,2295002,229
2020-09-082,2202,2262,2002,2009002,200
2020-09-072,1672,2002,1672,2005002,200
2020-09-042,1712,2202,1712,2008002,200
2020-09-032,1742,2092,1712,2064002,206
2020-09-022,2202,2202,1652,1671,9002,167
2020-09-012,1372,2202,1372,1701,2002,170
2020-08-312,1332,1552,1332,1331,6002,133
2020-08-282,0902,1522,0902,1311,5002,131
2020-08-272,0012,1192,0012,0902,3002,090
2020-08-261,9921,9921,9901,9903001,990
2020-08-251,9551,9911,9551,9916001,991
2020-08-241,9761,9761,9301,9555001,955
2020-08-212,0002,0001,9761,9764001,976
2020-08-201,9662,0001,9662,0004002,000
2020-08-191,9661,9661,9661,9665001,966
2020-08-181,9651,9661,9651,9662001,966
2020-08-171,9651,9651,9651,9656001,965
2020-08-141,9451,9971,9451,9659001,965
2020-08-131,9751,9751,9161,9425001,942
2020-08-121,9501,9941,9501,9751,5001,975
2020-08-111,9511,9651,9501,9501,0001,950
2020-08-071,9331,9961,9331,9501,6001,950
2020-08-06---1,900-1,900
2020-08-05---1,900-1,900
2020-08-041,9301,9301,9001,9002001,900
2020-08-031,8751,9071,8751,8978001,897
2020-07-311,9001,9001,8751,8759001,875
2020-07-301,9001,9151,9001,9152001,915
2020-07-291,9011,9011,9001,9004001,900
2020-07-281,9201,9201,9011,9018001,901
2020-07-27---1,933-1,933
2020-07-221,9331,9331,9331,9331001,933
2020-07-211,9561,9561,9331,9338001,933
2020-07-202,0002,0001,9961,9964001,996
2020-07-171,9752,0011,9752,0015002,001
2020-07-161,9981,9981,9751,9752001,975
2020-07-151,9761,9761,9721,9734001,973
2020-07-141,9852,0151,9672,0039002,003
2020-07-131,9852,0121,9851,9865001,986
2020-07-101,9851,9851,9851,9851001,985
2020-07-092,0292,0291,9531,9985001,998
2020-07-08---2,076-2,076
2020-07-07---2,076-2,076
2020-07-062,0762,0762,0762,0761002,076
2020-07-032,1102,1102,1002,1002002,100
2020-07-022,1222,1582,1202,1208002,120
2020-07-012,0812,1542,0802,1501,3002,150
2020-06-302,1522,1762,1262,1261,7002,126
2020-06-292,1522,1522,1522,1521002,152
2020-06-262,2102,2102,1912,1913002,191
2020-06-25---2,160-2,160
2020-06-242,1232,1602,1232,1602002,160
2020-06-232,2002,2402,1492,1792,1002,179
2020-06-222,1702,2342,1702,1901,3002,190
2020-06-192,1502,1502,1502,1501002,150
2020-06-182,1612,1622,1602,1605002,160
2020-06-172,1952,1952,1712,1908002,190
2020-06-16---2,188-2,188
2020-06-152,1882,1882,1882,1881002,188
2020-06-122,1802,1992,1702,1997002,199
2020-06-112,1952,1962,1952,1963,9002,196
2020-06-102,1952,2002,1952,2003002,200
2020-06-092,2002,2002,1852,1951,9002,195
2020-06-082,1752,1952,1752,1955002,195
2020-06-05---2,175-2,175
2020-06-042,1652,1752,1652,1755002,175
2020-06-032,1602,1802,1502,1651,2002,165
2020-06-022,1152,1602,1152,1607002,160
2020-06-012,0832,1302,0832,1154,3002,115
2020-05-292,0702,0832,0602,0832,9002,083
2020-05-282,0272,0702,0272,0706,6002,070
2020-05-272,0602,0652,0262,0267002,026
2020-05-262,0502,0602,0262,0609002,060
2020-05-252,0282,0702,0282,0472,8002,047
2020-05-222,0002,0302,0002,0283002,028
2020-05-21---2,022-2,022
2020-05-202,0142,0222,0002,0222,7002,022
2020-05-192,0592,0592,0242,0246002,024
2020-05-182,1112,1112,0212,0306,5002,030
2020-05-15---2,111-2,111
2020-05-142,1002,1202,1002,1112,6002,111
2020-05-13---2,100-2,100
2020-05-122,1192,1192,1002,1005002,100
2020-05-112,0372,1202,0372,1201,1002,120
2020-05-08---2,035-2,035
2020-05-072,0352,0352,0352,0356002,035
2020-05-012,0002,0352,0002,0355002,035
2020-04-302,0202,0302,0002,0059002,005
2020-04-28---2,012-2,012
2020-04-272,0122,0122,0122,0121002,012
2020-04-24---2,016-2,016
2020-04-232,0122,0202,0122,0166002,016
2020-04-222,0002,0102,0002,0006002,000
2020-04-212,0262,0262,0202,0204002,020
2020-04-202,0202,0252,0202,0254002,025
2020-04-172,0402,0652,0202,0206002,020
2020-04-161,9852,0481,9852,0155002,015
2020-04-152,0102,0992,0102,0351,1002,035
2020-04-141,9501,9801,9501,9609001,960
2020-04-131,9501,9501,9301,9302001,930
2020-04-101,8651,9201,8651,9207001,920
2020-04-091,8501,8651,8501,8504001,850
2020-04-081,8141,8401,8141,8405001,840
2020-04-071,7361,8101,7361,8033,7001,803
2020-04-061,7521,7521,7361,7365001,736
2020-04-031,7701,7741,7701,7743001,774
2020-04-021,7501,7501,7351,7354001,735
2020-04-011,7821,7951,7751,7751,2001,775
2020-03-311,8021,8021,7761,7824001,782
2020-03-301,8051,8361,7961,7961,2001,796
2020-03-27---1,885-1,885
2020-03-261,9001,9001,8851,8851,1001,885
2020-03-251,8301,9321,8301,8901,3001,890
2020-03-241,7791,8071,7791,8076001,807
2020-03-231,7511,7951,7511,7791,3001,779
2020-03-191,7511,7661,7501,7507001,750
2020-03-181,8191,8191,7711,7714001,771
2020-03-171,7611,8001,7571,8001,8001,800
2020-03-161,8621,8721,8011,8014,1001,801
2020-03-131,9901,9901,8431,9422,0001,942
2020-03-122,0142,0141,9901,9902001,990
2020-03-111,9851,9851,9851,9851001,985
2020-03-102,0182,0181,8521,9605,3001,960
2020-03-092,1512,2012,1012,1187002,118
2020-03-062,3002,3002,2002,2002,6002,200
2020-03-052,3002,3502,2702,3062,4002,306
2020-03-042,2552,2712,2552,2713002,271
2020-03-032,3512,3512,3502,3503002,350
2020-03-022,2162,2662,2162,2668002,266
2020-02-282,3132,3132,2642,2664,7002,266
2020-02-272,3202,3212,3202,3217002,321
2020-02-262,3452,3452,3452,3451002,345
2020-02-252,3952,3952,3502,3929002,392
2020-02-212,4802,4802,4082,4089002,408
2020-02-202,5322,5322,4752,4751,0002,475
2020-02-192,5832,5832,5322,5321,9002,532
2020-02-182,5732,5732,5352,5353002,535
2020-02-172,5732,5922,5732,5737002,573
2020-02-142,5592,6232,5512,6239002,623
2020-02-132,6202,6202,6092,6095002,609
2020-02-12---2,719-2,719
2020-02-10---2,719-2,719
2020-02-072,7292,7292,7192,7192002,719
2020-02-062,7252,7292,7252,7292002,729
2020-02-05---2,721-2,721
2020-02-042,7212,7212,7212,7212002,721
2020-02-032,6502,7002,6502,7008002,700
2020-01-312,6532,6652,6532,6655002,665
2020-01-302,6592,7002,6532,6531,4002,653
2020-01-292,6602,7242,6602,7091,5002,709
2020-01-282,6572,6652,6502,6506002,650
2020-01-272,7002,7002,7002,7001002,700
2020-01-242,7072,7072,7072,7071002,707
2020-01-232,7352,7352,7352,7353002,735
2020-01-222,7442,7442,7372,7373002,737
2020-01-212,7702,7702,7422,7441,3002,744
2020-01-202,7802,7802,7702,7702,3002,770
2020-01-172,7832,7902,7802,7801,1002,780
2020-01-162,7202,7772,7202,7771,6002,777
2020-01-15---2,735-2,735
2020-01-14---2,735-2,735
2020-01-10---2,735-2,735
2020-01-092,7352,7352,7352,7352002,735
2020-01-082,6892,7382,6892,7383002,738
2020-01-072,7392,7392,7392,7391002,739
2020-01-062,7422,7422,7422,7422002,742

分割・併合履歴 : なし