4976 東洋ドライルーブ(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-08-04	2,850	2,865	2,850	2,865	300	2,865
2021-08-03	2,865	2,865	2,865	2,865	100	2,865
2021-08-02	2,840	2,875	2,810	2,875	1,600	2,875
2021-07-30	2,803	2,803	2,803	2,803	100	2,803
2021-07-29	2,815	2,820	2,815	2,820	700	2,820
2021-07-28	2,815	2,815	2,815	2,815	100	2,815
2021-07-27	2,815	2,865	2,815	2,865	400	2,865
2021-07-26	2,760	2,800	2,760	2,765	500	2,765
2021-07-21	-	-	-	2,751	-	2,751
2021-07-20	2,732	2,751	2,732	2,751	200	2,751
2021-07-19	2,710	2,782	2,681	2,782	600	2,782
2021-07-16	2,710	2,710	2,710	2,710	300	2,710
2021-07-15	2,800	2,800	2,750	2,750	400	2,750
2021-07-14	2,800	2,800	2,800	2,800	100	2,800
2021-07-13	-	-	-	2,850	-	2,850
2021-07-12	2,805	2,850	2,805	2,850	500	2,850
2021-07-09	2,760	2,805	2,760	2,805	700	2,805
2021-07-08	-	-	-	2,850	-	2,850
2021-07-07	-	-	-	2,850	-	2,850
2021-07-06	2,849	2,850	2,849	2,850	600	2,850
2021-07-05	2,850	2,854	2,850	2,850	700	2,850
2021-07-02	2,800	2,830	2,800	2,830	700	2,830
2021-07-01	2,800	2,800	2,800	2,800	300	2,800
2021-06-30	2,780	2,800	2,780	2,800	300	2,800
2021-06-29	-	-	-	2,850	-	2,850
2021-06-28	-	-	-	2,850	-	2,850
2021-06-25	2,844	2,850	2,844	2,850	600	2,850
2021-06-24	-	-	-	2,797	-	2,797
2021-06-23	-	-	-	2,797	-	2,797
2021-06-22	2,785	2,797	2,785	2,797	300	2,797
2021-06-21	2,850	2,850	2,785	2,813	900	2,813
2021-06-18	2,880	2,880	2,880	2,880	100	2,880
2021-06-17	2,860	2,860	2,860	2,860	100	2,860
2021-06-16	2,870	2,880	2,830	2,880	700	2,880
2021-06-15	2,889	2,889	2,889	2,889	200	2,889
2021-06-14	2,811	2,850	2,811	2,850	800	2,850
2021-06-11	2,845	2,845	2,796	2,796	300	2,796
2021-06-10	2,763	2,798	2,763	2,798	200	2,798
2021-06-09	2,850	2,850	2,810	2,810	600	2,810
2021-06-08	2,880	2,880	2,850	2,850	200	2,850
2021-06-07	2,850	2,850	2,850	2,850	200	2,850
2021-06-04	2,843	2,848	2,832	2,832	300	2,832
2021-06-03	2,848	2,848	2,825	2,843	600	2,843
2021-06-02	2,810	2,825	2,801	2,810	1,000	2,810
2021-06-01	2,910	2,910	2,910	2,910	100	2,910
2021-05-31	-	-	-	2,910	-	2,910
2021-05-28	2,900	2,910	2,870	2,910	1,100	2,910
2021-05-27	-	-	-	2,939	-	2,939
2021-05-26	2,891	2,939	2,891	2,939	400	2,939
2021-05-25	-	-	-	2,920	-	2,920
2021-05-24	2,920	2,920	2,920	2,920	200	2,920
2021-05-21	2,920	2,949	2,920	2,925	800	2,925
2021-05-20	2,949	2,949	2,949	2,949	100	2,949
2021-05-19	2,950	2,950	2,926	2,926	500	2,926
2021-05-18	2,956	2,989	2,956	2,965	500	2,965
2021-05-17	2,965	2,965	2,950	2,950	5,500	2,950
2021-05-14	3,000	3,000	2,950	3,000	1,300	3,000
2021-05-13	2,930	3,000	2,920	3,000	3,100	3,000
2021-05-12	2,930	2,968	2,930	2,968	200	2,968
2021-05-11	2,955	2,955	2,920	2,920	900	2,920
2021-05-10	2,931	2,962	2,931	2,962	800	2,962
2021-05-07	2,930	2,930	2,930	2,930	100	2,930
2021-05-06	2,965	2,965	2,923	2,923	300	2,923
2021-04-30	2,969	2,969	2,965	2,965	700	2,965
2021-04-28	2,945	2,970	2,922	2,960	800	2,960
2021-04-27	2,900	2,940	2,900	2,939	3,400	2,939
2021-04-26	2,899	2,899	2,899	2,899	100	2,899
2021-04-23	-	-	-	2,899	-	2,899
2021-04-22	2,862	2,899	2,862	2,899	1,100	2,899
2021-04-21	-	-	-	2,934	-	2,934
2021-04-20	2,936	2,940	2,934	2,934	600	2,934
2021-04-19	2,940	2,940	2,910	2,939	300	2,939
2021-04-16	2,940	2,940	2,939	2,940	900	2,940
2021-04-15	2,900	2,939	2,900	2,939	3,100	2,939
2021-04-14	2,900	2,900	2,900	2,900	1,200	2,900
2021-04-13	-	-	-	2,930	-	2,930
2021-04-12	2,880	2,940	2,840	2,930	2,000	2,930
2021-04-09	2,880	2,880	2,880	2,880	200	2,880
2021-04-08	2,880	2,880	2,880	2,880	500	2,880
2021-04-07	2,880	2,880	2,880	2,880	1,000	2,880
2021-04-06	2,860	2,860	2,840	2,840	300	2,840
2021-04-05	2,850	2,850	2,850	2,850	500	2,850
2021-04-02	2,860	2,879	2,860	2,879	1,100	2,879
2021-04-01	2,850	2,850	2,800	2,840	1,900	2,840
2021-03-31	2,731	2,770	2,730	2,770	1,700	2,770
2021-03-30	-	-	-	2,720	-	2,720
2021-03-29	2,720	2,720	2,720	2,720	200	2,720
2021-03-26	2,700	2,710	2,700	2,700	700	2,700
2021-03-25	2,710	2,710	2,660	2,700	400	2,700
2021-03-24	2,700	2,715	2,670	2,680	1,400	2,680
2021-03-23	2,799	2,800	2,750	2,750	1,300	2,750
2021-03-22	2,750	2,820	2,750	2,800	1,300	2,800
2021-03-19	2,770	2,770	2,750	2,750	600	2,750
2021-03-18	2,775	2,800	2,750	2,770	7,000	2,770
2021-03-17	2,751	2,770	2,751	2,770	400	2,770
2021-03-16	2,750	2,751	2,750	2,751	2,200	2,751
2021-03-15	2,775	2,775	2,715	2,730	1,000	2,730
2021-03-12	-	-	-	2,775	-	2,775
2021-03-11	-	-	-	2,775	-	2,775
2021-03-10	2,825	2,825	2,775	2,775	200	2,775
2021-03-09	2,758	2,775	2,758	2,775	700	2,775
2021-03-08	2,845	2,845	2,760	2,808	1,500	2,808
2021-03-05	2,820	2,820	2,815	2,820	500	2,820
2021-03-04	2,761	2,815	2,761	2,815	200	2,815
2021-03-03	2,848	2,848	2,772	2,810	900	2,810
2021-03-02	2,800	2,800	2,800	2,800	400	2,800
2021-03-01	2,850	2,900	2,830	2,830	1,500	2,830
2021-02-26	2,770	2,820	2,770	2,800	900	2,800
2021-02-25	2,825	2,825	2,825	2,825	200	2,825
2021-02-24	2,825	2,857	2,825	2,825	1,500	2,825
2021-02-22	2,777	2,820	2,777	2,819	800	2,819
2021-02-19	2,776	2,776	2,776	2,776	200	2,776
2021-02-18	2,765	2,819	2,765	2,819	1,400	2,819
2021-02-17	2,700	2,800	2,700	2,765	2,000	2,765
2021-02-16	2,738	2,738	2,630	2,700	2,200	2,700
2021-02-15	2,820	2,820	2,700	2,739	3,900	2,739
2021-02-12	2,726	2,726	2,640	2,670	5,400	2,670
2021-02-10	2,340	2,350	2,326	2,326	900	2,326
2021-02-09	-	-	-	2,340	-	2,340
2021-02-08	2,312	2,340	2,268	2,340	2,100	2,340
2021-02-05	2,330	2,330	2,302	2,302	600	2,302
2021-02-04	2,340	2,340	2,340	2,340	200	2,340
2021-02-03	-	-	-	2,340	-	2,340
2021-02-02	-	-	-	2,340	-	2,340
2021-02-01	2,320	2,340	2,320	2,340	400	2,340
2021-01-29	-	-	-	2,320	-	2,320
2021-01-28	-	-	-	2,320	-	2,320
2021-01-27	-	-	-	2,320	-	2,320
2021-01-26	2,328	2,334	2,320	2,320	800	2,320
2021-01-25	2,309	2,309	2,309	2,309	100	2,309
2021-01-22	2,289	2,293	2,289	2,293	300	2,293
2021-01-21	2,287	2,310	2,287	2,310	200	2,310
2021-01-20	2,281	2,309	2,281	2,309	300	2,309
2021-01-19	2,300	2,300	2,292	2,296	300	2,296
2021-01-18	2,330	2,330	2,280	2,298	400	2,298
2021-01-15	2,309	2,354	2,309	2,338	900	2,338
2021-01-14	2,300	2,310	2,300	2,309	600	2,309
2021-01-13	2,292	2,301	2,292	2,300	3,200	2,300
2021-01-12	-	-	-	2,300	-	2,300
2021-01-08	2,300	2,300	2,300	2,300	200	2,300
2021-01-07	-	-	-	2,293	-	2,293
2021-01-06	2,290	2,293	2,290	2,293	300	2,293
2021-01-05	-	-	-	2,290	-	2,290
2021-01-04	2,290	2,290	2,290	2,290	100	2,290

分割・併合履歴：なし