4976 東洋ドライルーブ(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-308008108008001,500800
2008-12-29790800790800400800
2008-12-268108107957951,500795
2008-12-258208508108501,200850
2008-12-248058558008003,300800
2008-12-227848057848051,100805
2008-12-19801801801801300801
2008-12-18806807801801800801
2008-12-178068168058061,200806
2008-12-16854854854854100854
2008-12-158108608108551,000855
2008-12-128078078018011,300801
2008-12-118268268268261,800826
2008-12-10802806801806700806
2008-12-09802820802820400820
2008-12-08820820800801800801
2008-12-05850850820820500820
2008-12-048208408208401,100840
2008-12-039009009009001,100900
2008-12-019569569259261,700926
2008-11-28920925920925600925
2008-11-27925925925925600925
2008-11-269259259259253,600925
2008-11-259059859059851,200985
2008-11-21895900895900800900
2008-11-208819008709001,700900
2008-11-199009008909001,000900
2008-11-189009109009001,900900
2008-11-17880900880900600900
2008-11-14910910910910300910
2008-11-13910910910910700910
2008-11-12912912910910600910
2008-11-119209409209401,200940
2008-11-109409509009401,200940
2008-11-07932940932940400940
2008-11-069409509329501,200950
2008-11-059871,0009871,0009001,000
2008-11-049879879879871,700987
2008-10-31940940940940300940
2008-10-28960960960960100960
2008-10-271,0201,0209409603,400960
2008-10-241,0201,0209909901,000990
2008-10-231,1141,1141,0001,0757001,075
2008-10-221,0851,1201,0021,0951,2001,095
2008-10-211,0001,0501,0001,0451,3001,045
2008-10-209999999909991,400999
2008-10-171,0001,000990990500990
2008-10-161,0001,0609401,0601,1001,060
2008-10-151,0601,1001,0601,1004001,100
2008-10-141,0511,0701,0501,0601,8001,060
2008-10-099751,0009709703,700970
2008-10-081,1001,1009659755,100975
2008-10-071,0801,1401,0651,1401,8001,140
2008-10-061,1401,1801,1401,1802001,180
2008-10-021,2801,2801,2601,2709001,270
2008-10-011,3601,3601,3601,3608001,360
2008-09-301,3301,3501,3301,3301,7001,330
2008-09-291,3301,3301,3301,3309001,330
2008-09-261,4631,4631,3301,3302,4001,330
2008-09-251,3301,4451,3301,4451,1001,445
2008-09-241,3501,3901,3501,3904001,390
2008-09-221,3501,3501,3501,3502001,350
2008-09-191,3401,4501,3401,4502,2001,450
2008-09-171,2801,3401,2801,3401,9001,340
2008-09-161,3201,3201,2801,2802,0001,280
2008-09-121,3601,3601,3601,3607001,360
2008-09-111,3811,3811,3601,3608001,360
2008-09-101,3901,3901,3901,3908001,390
2008-09-091,3901,3901,3901,3907001,390
2008-09-081,3891,3901,3891,3901,4001,390
2008-09-051,3901,3901,3901,3901001,390
2008-09-041,3701,3901,3681,3908001,390
2008-09-011,4281,4281,4281,4287001,428
2008-08-281,3991,4001,3601,3605,2001,360
2008-08-261,5101,5101,5101,5102,1001,510
2008-08-251,3701,4901,3701,4908001,490
2008-08-221,3601,3701,3501,3702,5001,370
2008-08-211,3611,3701,3601,3608001,360
2008-08-201,3321,3601,3321,3603001,360
2008-08-191,3701,3701,3501,3502001,350
2008-08-181,3851,3901,3851,3904001,390
2008-08-141,3851,3851,3851,3856001,385
2008-08-131,3511,3901,3511,3907001,390
2008-08-121,3801,3821,3801,3828001,382
2008-08-111,3811,4001,3811,4002,3001,400
2008-08-081,3801,3801,3801,3801001,380
2008-08-071,3781,3801,3781,3804001,380
2008-08-061,3771,3801,3761,3771,9001,377
2008-08-051,3741,3901,3741,3762,6001,376
2008-08-041,4101,4101,3711,3731,9001,373
2008-08-011,4591,4591,4001,4011,2001,401
2008-07-311,4201,4201,4201,4201001,420
2008-07-301,4191,4191,4191,4191001,419
2008-07-291,4201,4201,3801,4183,0001,418
2008-07-281,4241,4401,4201,4203,1001,420
2008-07-251,4031,4241,4031,4247001,424
2008-07-241,3961,4601,3961,4601,6001,460
2008-07-231,4001,4011,3951,3959001,395
2008-07-221,4011,4021,3901,4003,4001,400
2008-07-181,4001,4011,3951,4002,8001,400
2008-07-171,4011,4011,4001,4008001,400
2008-07-161,4001,4001,4001,4001001,400
2008-07-151,4211,4211,3701,4009001,400
2008-07-141,4411,4411,4301,4311,0001,431
2008-07-111,4411,4501,4381,4402,1001,440
2008-07-101,4531,4531,4001,4401,6001,440
2008-07-091,4631,5201,4531,4531,8001,453
2008-07-081,4501,4501,4501,4501001,450
2008-07-071,4611,4611,4401,4501,4001,450
2008-07-041,4201,4601,4201,4601,3001,460
2008-07-031,4301,4601,4301,4601,4001,460
2008-07-011,5401,5401,4901,4902,0001,490
2008-06-301,4901,4901,4901,4906001,490
2008-06-271,4701,4901,4511,4908001,490
2008-06-261,5611,5611,5611,5612,1001,561
2008-06-251,5501,5501,5501,5505001,550
2008-06-241,5781,5781,5701,5701,7001,570
2008-06-231,5661,5661,5001,5662,2001,566
2008-06-201,5651,5651,5651,5651001,565
2008-06-191,5601,5801,5601,5806001,580
2008-06-181,5301,5301,5301,5302001,530
2008-06-171,5161,5161,5151,5155001,515
2008-06-161,5301,5301,5001,5211,2001,521
2008-06-131,5401,5401,4821,5301,2001,530
2008-06-121,5211,5761,5171,5761,3001,576
2008-06-111,5991,5991,5211,5212,9001,521
2008-06-101,5991,5991,5501,5983,1001,598
2008-06-091,5971,5971,5711,5974001,597
2008-06-061,5901,6001,5501,6003,6001,600
2008-06-051,6341,6341,6051,6052,1001,605
2008-06-041,6041,6341,6001,6341,5001,634
2008-06-031,6351,6351,6051,6347001,634
2008-06-021,6401,6401,6301,6381,4001,638
2008-05-301,5601,5801,5601,5804001,580
2008-05-281,5701,5701,5351,5601,3001,560
2008-05-271,6071,6071,5551,5709001,570
2008-05-261,5991,6081,5701,6083,0001,608
2008-05-231,5211,5721,5201,5702,6001,570
2008-05-221,5041,5201,5041,5203,8001,520
2008-05-211,5001,5001,5001,5003001,500
2008-05-201,5001,5001,5001,5003001,500
2008-05-191,5051,5191,4901,4957001,495
2008-05-161,4801,5201,4801,5181,3001,518
2008-05-151,4611,4801,4611,4801,2001,480
2008-05-141,4551,4551,4501,4501,3001,450
2008-05-131,4501,4501,4501,4503001,450
2008-05-121,4701,4701,4301,4709001,470
2008-05-091,4801,4901,4701,4702,2001,470
2008-05-081,4701,4801,4701,4801,2001,480
2008-05-071,4991,4991,4501,4611,2001,461
2008-05-021,4521,5001,4401,4971,5001,497
2008-05-011,5001,5001,4501,4602,1001,460
2008-04-301,5001,5001,4231,4807001,480
2008-04-281,4951,4991,4601,4852,6001,485
2008-04-251,4701,4751,4701,4757001,475
2008-04-241,4501,4501,4301,4505001,450
2008-04-231,4101,4501,4101,4451,4001,445
2008-04-221,4001,4001,4001,4003001,400
2008-04-211,4201,4201,4001,4004001,400
2008-04-181,4201,4201,4001,4006001,400
2008-04-171,3801,4201,3801,3951,0001,395
2008-04-161,3481,3701,3481,3701,8001,370
2008-04-151,3371,3471,3371,3477001,347
2008-04-141,3101,3301,3031,3033001,303
2008-04-111,3201,3201,3001,3005001,300
2008-04-101,3001,3181,3001,3001,9001,300
2008-04-091,3201,3201,3151,3188001,318
2008-04-081,3301,3301,3301,3301001,330
2008-04-071,2521,3331,2521,3332,0001,333
2008-04-041,2411,2921,2411,2923001,292
2008-04-031,3001,3001,3001,3001001,300
2008-04-021,2801,3001,2301,3009001,300
2008-04-011,2701,2701,2421,2609001,260
2008-03-311,3331,3331,2701,2702001,270
2008-03-281,2701,2751,2701,2753001,275
2008-03-271,3211,3211,2701,2704001,270
2008-03-261,2811,3101,2811,2811,9001,281
2008-03-251,2101,2201,2101,2208001,220
2008-03-241,2151,2301,2151,2303001,230
2008-03-211,2011,2951,2011,2954,1001,295
2008-03-191,2021,2291,2021,2128001,212
2008-03-181,1951,2001,1951,2008001,200
2008-03-171,1811,2301,1801,2304,5001,230
2008-03-141,2401,2501,1801,1802,8001,180
2008-03-131,3401,3401,2401,2603,5001,260
2008-03-121,3451,3701,3451,3702,2001,370
2008-03-111,3851,3851,3301,3653,9001,365
2008-03-101,4901,4901,4091,4101,8001,410
2008-03-071,4901,4901,4601,4904,1001,490
2008-03-061,4911,5011,4901,5011,5001,501
2008-03-051,4811,5241,4811,5243,0001,524
2008-03-041,4921,5001,4831,4833,7001,483
2008-03-031,4901,5201,4801,4906,0001,490
2008-02-291,5421,5501,5151,5154,1001,515
2008-02-281,5411,5541,5401,5493,4001,549
2008-02-271,5851,5851,5201,5546,8001,554
2008-02-261,5971,5991,5401,55514,1001,555
2008-02-251,5281,5711,5121,5378,8001,537
2008-02-221,4821,5101,4811,51011,2001,510
2008-02-211,5301,5301,5001,5016,2001,501
2008-02-201,5831,5831,4931,50013,4001,500
2008-02-191,5981,5981,5501,5709,6001,570
2008-02-181,5971,6201,5211,58023,9001,580
2008-02-151,5211,6011,4821,58051,3001,580
2008-02-141,8001,8111,6111,611231,5001,611

分割・併合履歴 : なし