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
2023-06-08	2,270	2,270	2,270	2,270	100	2,270
2023-06-07	2,270	2,270	2,270	2,270	400	2,270
2023-06-06	2,271	2,271	2,270	2,270	400	2,270
2023-06-05	2,272	2,272	2,272	2,272	100	2,272
2023-06-02	2,268	2,268	2,267	2,267	700	2,267
2023-06-01	2,270	2,270	2,268	2,268	300	2,268
2023-05-31	-	-	-	2,271	-	2,271
2023-05-30	-	-	-	2,271	-	2,271
2023-05-29	-	-	-	2,271	-	2,271
2023-05-26	2,300	2,300	2,271	2,271	300	2,271
2023-05-25	2,305	2,305	2,300	2,300	2,000	2,300
2023-05-24	2,304	2,304	2,304	2,304	200	2,304
2023-05-23	-	-	-	2,301	-	2,301
2023-05-22	2,302	2,302	2,299	2,301	1,400	2,301
2023-05-19	2,302	2,320	2,302	2,302	600	2,302
2023-05-18	2,346	2,347	2,302	2,303	400	2,303
2023-05-17	2,350	2,351	2,350	2,350	1,000	2,350
2023-05-16	2,386	2,386	2,350	2,350	600	2,350
2023-05-15	2,370	2,386	2,370	2,386	200	2,386
2023-05-12	-	-	-	2,350	-	2,350
2023-05-11	2,350	2,350	2,340	2,350	700	2,350
2023-05-10	2,400	2,430	2,331	2,343	1,700	2,343
2023-05-09	2,350	2,360	2,350	2,355	1,300	2,355
2023-05-08	2,322	2,340	2,300	2,340	1,400	2,340
2023-05-02	2,320	2,322	2,320	2,322	400	2,322
2023-05-01	2,394	2,394	2,300	2,350	600	2,350
2023-04-28	2,360	2,360	2,360	2,360	100	2,360
2023-04-27	2,310	2,310	2,310	2,310	100	2,310
2023-04-26	2,330	2,330	2,326	2,326	200	2,326
2023-04-25	2,348	2,375	2,348	2,375	2,000	2,375
2023-04-24	2,301	2,348	2,301	2,348	200	2,348
2023-04-21	2,335	2,335	2,335	2,335	100	2,335
2023-04-20	2,330	2,330	2,300	2,305	1,100	2,305
2023-04-19	2,330	2,330	2,330	2,330	100	2,330
2023-04-18	2,320	2,330	2,320	2,330	200	2,330
2023-04-17	2,320	2,320	2,320	2,320	500	2,320
2023-04-14	-	-	-	2,320	-	2,320
2023-04-13	2,355	2,355	2,320	2,320	500	2,320
2023-04-12	-	-	-	2,355	-	2,355
2023-04-11	2,330	2,355	2,330	2,355	200	2,355
2023-04-10	-	-	-	2,330	-	2,330
2023-04-07	-	-	-	2,330	-	2,330
2023-04-06	2,330	2,330	2,330	2,330	400	2,330
2023-04-05	2,357	2,357	2,355	2,356	400	2,356
2023-04-04	2,361	2,361	2,361	2,361	300	2,361
2023-04-03	2,410	2,410	2,361	2,361	400	2,361
2023-03-31	2,320	2,419	2,320	2,415	800	2,415
2023-03-30	2,303	2,303	2,303	2,303	100	2,303
2023-03-29	2,288	2,288	2,288	2,288	100	2,288
2023-03-28	2,288	2,288	2,288	2,288	100	2,288
2023-03-27	2,286	2,286	2,286	2,286	2,000	2,286
2023-03-24	-	-	-	2,285	-	2,285
2023-03-23	2,285	2,285	2,285	2,285	1,200	2,285
2023-03-22	2,300	2,300	2,285	2,285	500	2,285
2023-03-20	2,310	2,310	2,265	2,292	700	2,292
2023-03-17	2,260	2,260	2,260	2,260	100	2,260
2023-03-16	2,260	2,260	2,260	2,260	300	2,260
2023-03-15	-	-	-	2,290	-	2,290
2023-03-14	2,328	2,328	2,240	2,290	1,000	2,290
2023-03-13	2,340	2,340	2,340	2,340	100	2,340
2023-03-10	2,340	2,340	2,340	2,340	100	2,340
2023-03-09	2,363	2,363	2,340	2,340	500	2,340
2023-03-08	2,340	2,350	2,326	2,350	1,000	2,350
2023-03-07	2,320	2,320	2,320	2,320	400	2,320
2023-03-06	2,340	2,340	2,301	2,307	500	2,307
2023-03-03	2,338	2,340	2,326	2,326	500	2,326
2023-03-02	2,300	2,317	2,300	2,317	900	2,317
2023-03-01	2,294	2,294	2,293	2,293	300	2,293
2023-02-28	-	-	-	2,270	-	2,270
2023-02-27	2,267	2,270	2,262	2,270	500	2,270
2023-02-24	2,270	2,270	2,270	2,270	100	2,270
2023-02-22	2,285	2,285	2,285	2,285	100	2,285
2023-02-21	2,292	2,292	2,284	2,285	700	2,285
2023-02-20	2,270	2,270	2,270	2,270	100	2,270
2023-02-17	2,265	2,265	2,265	2,265	100	2,265
2023-02-16	2,263	2,263	2,263	2,263	100	2,263
2023-02-15	2,250	2,250	2,250	2,250	1,000	2,250
2023-02-14	2,250	2,250	2,250	2,250	300	2,250
2023-02-13	2,251	2,260	2,251	2,260	1,600	2,260
2023-02-10	2,288	2,289	2,288	2,289	400	2,289
2023-02-09	2,275	2,275	2,275	2,275	300	2,275
2023-02-08	2,273	2,275	2,273	2,275	1,500	2,275
2023-02-07	2,273	2,275	2,272	2,272	1,800	2,272
2023-02-06	2,260	2,260	2,260	2,260	100	2,260
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