4976 東洋ドライルーブ(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	891	891	871	871	400	871
2009-12-29	855	871	855	871	700	871
2009-12-28	845	845	845	845	400	845
2009-12-25	855	855	825	826	800	826
2009-12-24	845	855	845	855	2,100	855
2009-12-22	835	840	835	840	400	840
2009-12-18	820	820	820	820	200	820
2009-12-17	820	820	820	820	100	820
2009-12-16	830	830	825	825	300	825
2009-12-15	829	840	829	840	600	840
2009-12-14	830	830	830	830	100	830
2009-12-11	819	819	800	800	1,200	800
2009-12-10	780	780	780	780	500	780
2009-12-04	793	793	793	793	800	793
2009-12-03	820	820	820	820	1,300	820
2009-12-01	840	840	820	820	1,000	820
2009-11-30	798	803	798	803	2,000	803
2009-11-27	818	818	818	818	100	818
2009-11-26	798	798	798	798	500	798
2009-11-25	770	770	770	770	200	770
2009-11-17	800	800	770	770	700	770
2009-11-16	810	810	810	810	100	810
2009-11-12	850	850	810	810	2,600	810
2009-11-11	850	850	850	850	100	850
2009-11-06	850	850	850	850	100	850
2009-11-05	851	851	851	851	100	851
2009-11-04	865	865	865	865	200	865
2009-11-02	895	895	860	865	1,400	865
2009-10-30	875	875	875	875	400	875
2009-10-29	888	888	888	888	100	888
2009-10-26	890	890	890	890	400	890
2009-10-23	870	889	870	889	200	889
2009-10-20	860	860	860	860	1,000	860
2009-10-15	880	880	880	880	100	880
2009-10-13	850	850	850	850	100	850
2009-10-08	875	875	850	850	200	850
2009-10-05	880	880	880	880	200	880
2009-10-02	900	900	900	900	1,600	900
2009-10-01	880	880	880	880	1,100	880
2009-09-30	850	850	830	840	800	840
2009-09-29	880	880	820	820	1,200	820
2009-09-28	897	897	863	880	1,700	880
2009-09-25	899	899	899	899	300	899
2009-09-18	900	900	871	890	1,300	890
2009-09-17	885	885	885	885	100	885
2009-09-16	885	885	875	875	700	875
2009-09-15	874	875	861	875	1,200	875
2009-09-14	882	882	865	870	3,900	870
2009-09-11	870	870	870	870	100	870
2009-09-09	875	875	875	875	100	875
2009-09-08	875	875	875	875	500	875
2009-09-07	882	882	882	882	200	882
2009-09-04	870	870	870	870	100	870
2009-09-02	870	870	870	870	100	870
2009-09-01	900	920	900	920	1,500	920
2009-08-31	899	899	899	899	200	899
2009-08-28	891	903	891	900	1,800	900
2009-08-27	891	897	891	897	500	897
2009-08-26	858	891	858	891	2,900	891
2009-08-25	800	860	800	860	2,700	860
2009-08-24	820	825	820	820	900	820
2009-08-21	808	812	808	808	1,600	808
2009-08-20	828	828	828	828	500	828
2009-08-19	806	810	806	808	500	808
2009-08-18	786	810	786	800	2,600	800
2009-08-17	856	856	825	825	2,500	825
2009-08-14	848	855	848	853	400	853
2009-08-13	836	850	836	847	600	847
2009-08-12	830	836	821	836	1,200	836
2009-08-11	821	828	820	828	700	828
2009-08-10	809	809	780	780	3,100	780
2009-08-06	829	829	805	805	3,800	805
2009-08-05	820	830	820	830	1,300	830
2009-08-04	820	820	802	805	1,600	805
2009-08-03	808	808	800	800	1,400	800
2009-07-31	798	798	798	798	100	798
2009-07-29	795	795	790	790	300	790
2009-07-28	800	800	800	800	100	800
2009-07-27	799	799	799	799	400	799
2009-07-24	785	785	785	785	200	785
2009-07-21	765	765	765	765	300	765
2009-07-17	805	805	805	805	100	805
2009-07-14	805	805	805	805	200	805
2009-07-13	795	795	795	795	100	795
2009-07-10	816	816	805	805	700	805
2009-07-09	821	821	821	821	200	821
2009-07-08	800	801	800	801	600	801
2009-07-07	810	810	810	810	1,300	810
2009-07-06	816	816	805	815	2,200	815
2009-07-03	790	790	780	790	900	790
2009-07-02	810	810	800	800	500	800
2009-07-01	781	801	781	790	1,100	790
2009-06-30	764	765	761	761	2,400	761
2009-06-29	788	788	760	760	1,900	760
2009-06-26	758	758	758	758	200	758
2009-06-25	732	732	721	721	500	721
2009-06-24	769	770	730	730	1,700	730
2009-06-22	750	770	750	770	700	770
2009-06-19	770	770	770	770	200	770
2009-06-18	789	789	765	765	900	765
2009-06-17	789	790	789	790	1,500	790
2009-06-16	780	790	775	790	2,100	790
2009-06-15	770	775	770	775	4,900	775
2009-06-12	780	780	760	770	2,700	770
2009-06-11	800	819	798	800	3,500	800
2009-06-10	770	800	770	800	1,000	800
2009-06-09	760	760	760	760	100	760
2009-06-08	734	777	734	777	2,300	777
2009-06-05	734	735	734	735	200	735
2009-06-04	730	730	715	715	3,100	715
2009-06-03	725	725	720	725	1,800	725
2009-06-02	729	729	710	720	1,300	720
2009-06-01	739	739	699	709	1,700	709
2009-05-29	703	709	703	709	200	709
2009-05-28	710	710	701	710	3,200	710
2009-05-27	706	740	700	740	5,400	740
2009-05-26	710	710	710	710	500	710
2009-05-25	675	705	675	705	500	705
2009-05-22	670	695	670	695	900	695
2009-05-21	650	670	650	670	500	670
2009-05-20	640	640	640	640	600	640
2009-05-13	640	640	630	630	800	630
2009-05-12	667	667	640	640	1,100	640
2009-05-11	660	680	660	660	500	660
2009-05-08	620	650	620	650	3,600	650
2009-05-07	620	620	620	620	1,300	620
2009-05-01	630	630	620	620	1,500	620
2009-04-30	611	611	611	611	100	611
2009-04-28	576	596	576	577	300	577
2009-04-27	590	590	572	573	1,100	573
2009-04-24	570	580	570	580	300	580
2009-04-22	564	564	551	551	1,000	551
2009-04-21	570	574	570	574	1,200	574
2009-04-20	563	574	563	574	1,200	574
2009-04-17	563	575	563	573	1,900	573
2009-04-16	570	577	565	577	1,700	577
2009-04-15	600	600	590	600	800	600
2009-04-14	649	649	600	610	1,500	610
2009-04-13	580	650	580	650	2,700	650
2009-04-10	580	580	580	580	600	580
2009-04-09	540	580	540	580	5,000	580
2009-04-08	590	590	590	590	100	590
2009-04-07	600	600	600	600	500	600
2009-04-06	600	600	600	600	600	600
2009-04-03	595	600	595	600	600	600
2009-04-02	595	595	595	595	400	595
2009-04-01	610	610	610	610	1,200	610
2009-03-31	590	590	590	590	300	590
2009-03-30	590	590	590	590	300	590
2009-03-27	564	590	564	590	1,100	590
2009-03-26	564	564	564	564	500	564
2009-03-25	554	554	554	554	400	554
2009-03-24	550	554	550	554	600	554
2009-03-23	531	537	531	537	400	537
2009-03-19	551	551	551	551	700	551
2009-03-18	550	550	550	550	500	550
2009-03-17	560	560	555	555	600	555
2009-03-16	560	560	555	555	800	555
2009-03-13	550	551	545	551	1,400	551
2009-03-12	555	555	550	550	300	550
2009-03-11	600	600	600	600	200	600
2009-03-06	600	605	600	605	600	605
2009-03-05	600	620	600	620	600	620
2009-03-04	600	620	600	620	800	620
2009-03-03	617	617	617	617	500	617
2009-03-02	640	640	640	640	1,300	640
2009-02-27	621	621	610	610	2,200	610
2009-02-26	625	625	625	625	600	625
2009-02-25	601	627	601	627	900	627
2009-02-24	601	601	601	601	100	601
2009-02-23	593	602	591	601	1,400	601
2009-02-20	610	611	610	610	1,100	610
2009-02-19	610	610	610	610	500	610
2009-02-18	602	605	602	605	1,200	605
2009-02-17	623	623	612	612	2,000	612
2009-02-13	666	666	666	666	200	666
2009-02-12	666	666	666	666	200	666
2009-02-10	671	671	668	668	200	668
2009-02-09	690	690	671	671	1,100	671
2009-02-06	642	700	642	700	2,000	700
2009-02-05	673	673	630	630	3,000	630
2009-02-04	711	711	711	711	500	711
2009-02-03	735	735	735	735	100	735
2009-02-02	740	740	740	740	1,200	740
2009-01-30	750	750	740	749	800	749
2009-01-29	740	757	740	757	700	757
2009-01-28	720	720	720	720	100	720
2009-01-27	730	730	730	730	100	730
2009-01-26	730	730	730	730	1,100	730
2009-01-23	750	760	741	760	1,200	760
2009-01-22	778	778	760	760	700	760
2009-01-21	780	780	780	780	800	780
2009-01-20	794	794	794	794	100	794
2009-01-19	800	800	795	795	600	795
2009-01-16	800	800	799	799	400	799
2009-01-15	800	800	800	800	700	800
2009-01-14	800	800	800	800	300	800
2009-01-13	828	828	800	800	1,400	800
2009-01-09	830	830	810	810	400	810
2009-01-08	830	830	830	830	400	830
2009-01-07	827	834	827	830	1,800	830
2009-01-06	819	827	819	827	600	827
2009-01-05	820	820	820	820	1,100	820

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31