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
2021-05-122,9302,9682,9302,9682002,968
2021-05-112,9552,9552,9202,9209002,920
2021-05-102,9312,9622,9312,9628002,962
2021-05-072,9302,9302,9302,9301002,930
2021-05-062,9652,9652,9232,9233002,923
2021-04-302,9692,9692,9652,9657002,965
2021-04-282,9452,9702,9222,9608002,960
2021-04-272,9002,9402,9002,9393,4002,939
2021-04-262,8992,8992,8992,8991002,899
2021-04-23---2,899-2,899
2021-04-222,8622,8992,8622,8991,1002,899
2021-04-21---2,934-2,934
2021-04-202,9362,9402,9342,9346002,934
2021-04-192,9402,9402,9102,9393002,939
2021-04-162,9402,9402,9392,9409002,940
2021-04-152,9002,9392,9002,9393,1002,939
2021-04-142,9002,9002,9002,9001,2002,900
2021-04-13---2,930-2,930
2021-04-122,8802,9402,8402,9302,0002,930
2021-04-092,8802,8802,8802,8802002,880
2021-04-082,8802,8802,8802,8805002,880
2021-04-072,8802,8802,8802,8801,0002,880
2021-04-062,8602,8602,8402,8403002,840
2021-04-052,8502,8502,8502,8505002,850
2021-04-022,8602,8792,8602,8791,1002,879
2021-04-012,8502,8502,8002,8401,9002,840
2021-03-312,7312,7702,7302,7701,7002,770
2021-03-30---2,720-2,720
2021-03-292,7202,7202,7202,7202002,720
2021-03-262,7002,7102,7002,7007002,700
2021-03-252,7102,7102,6602,7004002,700
2021-03-242,7002,7152,6702,6801,4002,680
2021-03-232,7992,8002,7502,7501,3002,750
2021-03-222,7502,8202,7502,8001,3002,800
2021-03-192,7702,7702,7502,7506002,750
2021-03-182,7752,8002,7502,7707,0002,770
2021-03-172,7512,7702,7512,7704002,770
2021-03-162,7502,7512,7502,7512,2002,751
2021-03-152,7752,7752,7152,7301,0002,730
2021-03-12---2,775-2,775
2021-03-11---2,775-2,775
2021-03-102,8252,8252,7752,7752002,775
2021-03-092,7582,7752,7582,7757002,775
2021-03-082,8452,8452,7602,8081,5002,808
2021-03-052,8202,8202,8152,8205002,820
2021-03-042,7612,8152,7612,8152002,815
2021-03-032,8482,8482,7722,8109002,810
2021-03-022,8002,8002,8002,8004002,800
2021-03-012,8502,9002,8302,8301,5002,830
2021-02-262,7702,8202,7702,8009002,800
2021-02-252,8252,8252,8252,8252002,825
2021-02-242,8252,8572,8252,8251,5002,825
2021-02-222,7772,8202,7772,8198002,819
2021-02-192,7762,7762,7762,7762002,776
2021-02-182,7652,8192,7652,8191,4002,819
2021-02-172,7002,8002,7002,7652,0002,765
2021-02-162,7382,7382,6302,7002,2002,700
2021-02-152,8202,8202,7002,7393,9002,739
2021-02-122,7262,7262,6402,6705,4002,670
2021-02-102,3402,3502,3262,3269002,326
2021-02-09---2,340-2,340
2021-02-082,3122,3402,2682,3402,1002,340
2021-02-052,3302,3302,3022,3026002,302
2021-02-042,3402,3402,3402,3402002,340
2021-02-03---2,340-2,340
2021-02-02---2,340-2,340
2021-02-012,3202,3402,3202,3404002,340
2021-01-29---2,320-2,320
2021-01-28---2,320-2,320
2021-01-27---2,320-2,320
2021-01-262,3282,3342,3202,3208002,320
2021-01-252,3092,3092,3092,3091002,309
2021-01-222,2892,2932,2892,2933002,293
2021-01-212,2872,3102,2872,3102002,310
2021-01-202,2812,3092,2812,3093002,309
2021-01-192,3002,3002,2922,2963002,296
2021-01-182,3302,3302,2802,2984002,298
2021-01-152,3092,3542,3092,3389002,338
2021-01-142,3002,3102,3002,3096002,309
2021-01-132,2922,3012,2922,3003,2002,300
2021-01-12---2,300-2,300
2021-01-082,3002,3002,3002,3002002,300
2021-01-07---2,293-2,293
2021-01-062,2902,2932,2902,2933002,293
2021-01-05---2,290-2,290
2021-01-042,2902,2902,2902,2901002,290

分割・併合履歴 : なし