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
2022-09-28	2,430	2,430	2,430	2,430	1,100	2,430
2022-09-27	2,445	2,445	2,430	2,430	400	2,430
2022-09-26	-	-	-	2,445	-	2,445
2022-09-22	2,445	2,445	2,445	2,445	100	2,445
2022-09-21	-	-	-	2,461	-	2,461
2022-09-20	2,460	2,462	2,450	2,461	600	2,461
2022-09-16	2,457	2,457	2,457	2,457	200	2,457
2022-09-15	-	-	-	2,450	-	2,450
2022-09-14	2,449	2,450	2,449	2,450	300	2,450
2022-09-13	2,440	2,445	2,440	2,445	400	2,445
2022-09-12	2,404	2,425	2,404	2,425	700	2,425
2022-09-09	2,440	2,446	2,440	2,446	300	2,446
2022-09-08	2,409	2,436	2,409	2,436	800	2,436
2022-09-07	2,420	2,420	2,403	2,403	300	2,403
2022-09-06	2,446	2,446	2,446	2,446	100	2,446
2022-09-05	-	-	-	2,465	-	2,465
2022-09-02	-	-	-	2,465	-	2,465
2022-09-01	2,485	2,485	2,465	2,465	300	2,465
2022-08-31	-	-	-	2,490	-	2,490
2022-08-30	2,490	2,490	2,481	2,490	800	2,490
2022-08-29	2,464	2,475	2,464	2,475	300	2,475
2022-08-26	2,482	2,490	2,482	2,490	300	2,490
2022-08-25	2,490	2,490	2,490	2,490	100	2,490
2022-08-24	2,490	2,490	2,490	2,490	100	2,490
2022-08-23	2,480	2,480	2,480	2,480	300	2,480
2022-08-22	2,490	2,515	2,488	2,515	1,000	2,515
2022-08-19	2,490	2,496	2,490	2,495	2,400	2,495
2022-08-18	2,540	2,540	2,500	2,540	3,600	2,540
2022-08-17	2,530	2,540	2,530	2,540	400	2,540
2022-08-16	2,530	2,540	2,530	2,540	200	2,540
2022-08-15	2,530	2,530	2,530	2,530	100	2,530
2022-08-12	-	-	-	2,550	-	2,550
2022-08-10	2,520	2,550	2,520	2,550	1,700	2,550
2022-08-09	2,498	2,519	2,488	2,491	800	2,491
2022-08-08	-	-	-	2,515	-	2,515
2022-08-05	2,515	2,515	2,515	2,515	600	2,515
2022-08-04	-	-	-	2,515	-	2,515
2022-08-03	2,515	2,515	2,515	2,515	600	2,515
2022-08-02	2,500	2,515	2,454	2,515	500	2,515
2022-08-01	2,492	2,492	2,491	2,491	300	2,491
2022-07-29	2,483	2,492	2,483	2,492	200	2,492
2022-07-28	2,510	2,510	2,480	2,508	1,500	2,508
2022-07-27	-	-	-	2,525	-	2,525
2022-07-26	-	-	-	2,525	-	2,525
2022-07-25	-	-	-	2,525	-	2,525
2022-07-22	2,525	2,525	2,525	2,525	300	2,525
2022-07-21	2,500	2,500	2,500	2,500	200	2,500
2022-07-20	-	-	-	2,500	-	2,500
2022-07-19	-	-	-	2,500	-	2,500
2022-07-15	2,490	2,500	2,490	2,500	700	2,500
2022-07-14	2,530	2,530	2,500	2,500	1,000	2,500
2022-07-13	-	-	-	2,530	-	2,530
2022-07-12	-	-	-	2,530	-	2,530
2022-07-11	-	-	-	2,530	-	2,530
2022-07-08	-	-	-	2,530	-	2,530
2022-07-07	2,530	2,530	2,530	2,530	100	2,530
2022-07-06	2,500	2,500	2,500	2,500	700	2,500
2022-07-05	-	-	-	2,500	-	2,500
2022-07-04	2,500	2,500	2,500	2,500	200	2,500
2022-07-01	2,500	2,500	2,500	2,500	200	2,500
2022-06-30	2,505	2,508	2,480	2,500	1,900	2,500
2022-06-29	-	-	-	2,554	-	2,554
2022-06-28	2,554	2,554	2,554	2,554	100	2,554
2022-06-27	2,576	2,576	2,500	2,516	1,400	2,516
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