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
2009-12-30891891871871400871
2009-12-29855871855871700871
2009-12-28845845845845400845
2009-12-25855855825826800826
2009-12-248458558458552,100855
2009-12-22835840835840400840
2009-12-18820820820820200820
2009-12-17820820820820100820
2009-12-16830830825825300825
2009-12-15829840829840600840
2009-12-14830830830830100830
2009-12-118198198008001,200800
2009-12-10780780780780500780
2009-12-04793793793793800793
2009-12-038208208208201,300820
2009-12-018408408208201,000820
2009-11-307988037988032,000803
2009-11-27818818818818100818
2009-11-26798798798798500798
2009-11-25770770770770200770
2009-11-17800800770770700770
2009-11-16810810810810100810
2009-11-128508508108102,600810
2009-11-11850850850850100850
2009-11-06850850850850100850
2009-11-05851851851851100851
2009-11-04865865865865200865
2009-11-028958958608651,400865
2009-10-30875875875875400875
2009-10-29888888888888100888
2009-10-26890890890890400890
2009-10-23870889870889200889
2009-10-208608608608601,000860
2009-10-15880880880880100880
2009-10-13850850850850100850
2009-10-08875875850850200850
2009-10-05880880880880200880
2009-10-029009009009001,600900
2009-10-018808808808801,100880
2009-09-30850850830840800840
2009-09-298808808208201,200820
2009-09-288978978638801,700880
2009-09-25899899899899300899
2009-09-189009008718901,300890
2009-09-17885885885885100885
2009-09-16885885875875700875
2009-09-158748758618751,200875
2009-09-148828828658703,900870
2009-09-11870870870870100870
2009-09-09875875875875100875
2009-09-08875875875875500875
2009-09-07882882882882200882
2009-09-04870870870870100870
2009-09-02870870870870100870
2009-09-019009209009201,500920
2009-08-31899899899899200899
2009-08-288919038919001,800900
2009-08-27891897891897500897
2009-08-268588918588912,900891
2009-08-258008608008602,700860
2009-08-24820825820820900820
2009-08-218088128088081,600808
2009-08-20828828828828500828
2009-08-19806810806808500808
2009-08-187868107868002,600800
2009-08-178568568258252,500825
2009-08-14848855848853400853
2009-08-13836850836847600847
2009-08-128308368218361,200836
2009-08-11821828820828700828
2009-08-108098097807803,100780
2009-08-068298298058053,800805
2009-08-058208308208301,300830
2009-08-048208208028051,600805
2009-08-038088088008001,400800
2009-07-31798798798798100798
2009-07-29795795790790300790
2009-07-28800800800800100800
2009-07-27799799799799400799
2009-07-24785785785785200785
2009-07-21765765765765300765
2009-07-17805805805805100805
2009-07-14805805805805200805
2009-07-13795795795795100795
2009-07-10816816805805700805
2009-07-09821821821821200821
2009-07-08800801800801600801
2009-07-078108108108101,300810
2009-07-068168168058152,200815
2009-07-03790790780790900790
2009-07-02810810800800500800
2009-07-017818017817901,100790
2009-06-307647657617612,400761
2009-06-297887887607601,900760
2009-06-26758758758758200758
2009-06-25732732721721500721
2009-06-247697707307301,700730
2009-06-22750770750770700770
2009-06-19770770770770200770
2009-06-18789789765765900765
2009-06-177897907897901,500790
2009-06-167807907757902,100790
2009-06-157707757707754,900775
2009-06-127807807607702,700770
2009-06-118008197988003,500800
2009-06-107708007708001,000800
2009-06-09760760760760100760
2009-06-087347777347772,300777
2009-06-05734735734735200735
2009-06-047307307157153,100715
2009-06-037257257207251,800725
2009-06-027297297107201,300720
2009-06-017397396997091,700709
2009-05-29703709703709200709
2009-05-287107107017103,200710
2009-05-277067407007405,400740
2009-05-26710710710710500710
2009-05-25675705675705500705
2009-05-22670695670695900695
2009-05-21650670650670500670
2009-05-20640640640640600640
2009-05-13640640630630800630
2009-05-126676676406401,100640
2009-05-11660680660660500660
2009-05-086206506206503,600650
2009-05-076206206206201,300620
2009-05-016306306206201,500620
2009-04-30611611611611100611
2009-04-28576596576577300577
2009-04-275905905725731,100573
2009-04-24570580570580300580
2009-04-225645645515511,000551
2009-04-215705745705741,200574
2009-04-205635745635741,200574
2009-04-175635755635731,900573
2009-04-165705775655771,700577
2009-04-15600600590600800600
2009-04-146496496006101,500610
2009-04-135806505806502,700650
2009-04-10580580580580600580
2009-04-095405805405805,000580
2009-04-08590590590590100590
2009-04-07600600600600500600
2009-04-06600600600600600600
2009-04-03595600595600600600
2009-04-02595595595595400595
2009-04-016106106106101,200610
2009-03-31590590590590300590
2009-03-30590590590590300590
2009-03-275645905645901,100590
2009-03-26564564564564500564
2009-03-25554554554554400554
2009-03-24550554550554600554
2009-03-23531537531537400537
2009-03-19551551551551700551
2009-03-18550550550550500550
2009-03-17560560555555600555
2009-03-16560560555555800555
2009-03-135505515455511,400551
2009-03-12555555550550300550
2009-03-11600600600600200600
2009-03-06600605600605600605
2009-03-05600620600620600620
2009-03-04600620600620800620
2009-03-03617617617617500617
2009-03-026406406406401,300640
2009-02-276216216106102,200610
2009-02-26625625625625600625
2009-02-25601627601627900627
2009-02-24601601601601100601
2009-02-235936025916011,400601
2009-02-206106116106101,100610
2009-02-19610610610610500610
2009-02-186026056026051,200605
2009-02-176236236126122,000612
2009-02-13666666666666200666
2009-02-12666666666666200666
2009-02-10671671668668200668
2009-02-096906906716711,100671
2009-02-066427006427002,000700
2009-02-056736736306303,000630
2009-02-04711711711711500711
2009-02-03735735735735100735
2009-02-027407407407401,200740
2009-01-30750750740749800749
2009-01-29740757740757700757
2009-01-28720720720720100720
2009-01-27730730730730100730
2009-01-267307307307301,100730
2009-01-237507607417601,200760
2009-01-22778778760760700760
2009-01-21780780780780800780
2009-01-20794794794794100794
2009-01-19800800795795600795
2009-01-16800800799799400799
2009-01-15800800800800700800
2009-01-14800800800800300800
2009-01-138288288008001,400800
2009-01-09830830810810400810
2009-01-08830830830830400830
2009-01-078278348278301,800830
2009-01-06819827819827600827
2009-01-058208208208201,100820

分割・併合履歴 : なし