4976 東洋ドライルーブ(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	1,080	1,111	1,080	1,111	2,100	1,111
2010-12-29	1,130	1,140	1,130	1,140	300	1,140
2010-12-27	1,169	1,169	1,110	1,110	300	1,110
2010-12-24	1,110	1,115	1,110	1,115	400	1,115
2010-12-22	1,100	1,100	1,100	1,100	100	1,100
2010-12-20	1,081	1,085	1,081	1,085	400	1,085
2010-12-17	1,120	1,120	1,120	1,120	100	1,120
2010-12-16	1,100	1,100	1,100	1,100	100	1,100
2010-12-15	1,101	1,110	1,101	1,110	200	1,110
2010-12-14	1,130	1,130	1,110	1,110	400	1,110
2010-12-13	1,113	1,120	1,113	1,120	1,100	1,120
2010-12-09	1,059	1,060	1,059	1,060	400	1,060
2010-12-07	1,060	1,060	1,060	1,060	200	1,060
2010-12-06	1,040	1,040	1,040	1,040	200	1,040
2010-12-03	1,070	1,070	1,070	1,070	100	1,070
2010-12-01	1,075	1,075	1,075	1,075	700	1,075
2010-11-30	1,025	1,025	1,025	1,025	300	1,025
2010-11-26	1,012	1,020	1,012	1,020	1,400	1,020
2010-11-25	1,000	1,010	1,000	1,010	400	1,010
2010-11-24	990	990	990	990	300	990
2010-11-22	990	990	990	990	100	990
2010-11-19	999	999	980	990	400	990
2010-11-18	971	989	960	989	900	989
2010-11-16	1,000	1,000	971	971	300	971
2010-11-12	970	970	970	970	100	970
2010-11-11	1,000	1,000	1,000	1,000	100	1,000
2010-11-05	985	985	985	985	200	985
2010-11-04	980	980	980	980	100	980
2010-11-01	990	990	980	980	1,000	980
2010-10-29	1,000	1,000	997	997	400	997
2010-10-28	985	985	985	985	100	985
2010-10-27	1,000	1,000	990	998	2,400	998
2010-10-26	1,006	1,006	986	986	300	986
2010-10-25	999	1,006	999	1,006	200	1,006
2010-10-22	1,020	1,020	1,020	1,020	500	1,020
2010-10-18	1,118	1,118	1,118	1,118	100	1,118
2010-10-13	1,120	1,120	1,120	1,120	100	1,120
2010-10-12	1,090	1,090	1,090	1,090	100	1,090
2010-10-08	1,000	1,000	1,000	1,000	1,100	1,000
2010-10-07	1,000	1,000	1,000	1,000	200	1,000
2010-10-05	999	1,000	999	1,000	200	1,000
2010-10-04	1,000	1,000	1,000	1,000	300	1,000
2010-10-01	1,048	1,048	1,048	1,048	2,000	1,048
2010-09-27	1,020	1,020	999	999	600	999
2010-09-24	990	990	990	990	800	990
2010-09-22	1,000	1,000	999	999	200	999
2010-09-21	1,020	1,020	995	1,000	2,000	1,000
2010-09-17	1,050	1,050	1,050	1,050	300	1,050
2010-09-16	1,057	1,060	1,050	1,050	1,000	1,050
2010-09-14	1,060	1,060	1,060	1,060	100	1,060
2010-09-13	1,080	1,080	1,050	1,050	800	1,050
2010-09-09	1,100	1,100	1,040	1,060	1,100	1,060
2010-09-03	1,100	1,100	1,100	1,100	200	1,100
2010-09-01	1,128	1,128	1,128	1,128	600	1,128
2010-08-26	1,130	1,130	1,130	1,130	200	1,130
2010-08-25	1,100	1,100	1,100	1,100	500	1,100
2010-08-18	1,100	1,100	1,100	1,100	500	1,100
2010-08-17	1,090	1,150	1,090	1,150	600	1,150
2010-08-13	1,150	1,150	1,150	1,150	300	1,150
2010-08-12	1,125	1,125	1,125	1,125	100	1,125
2010-08-09	1,155	1,155	1,155	1,155	200	1,155
2010-08-03	1,125	1,125	1,060	1,090	1,800	1,090
2010-08-02	1,190	1,190	1,125	1,125	1,500	1,125
2010-07-30	1,210	1,210	1,190	1,190	500	1,190
2010-07-29	1,210	1,210	1,210	1,210	100	1,210
2010-07-27	1,210	1,210	1,210	1,210	200	1,210
2010-07-26	1,180	1,180	1,180	1,180	300	1,180
2010-07-23	1,120	1,120	1,120	1,120	1,000	1,120
2010-07-22	1,120	1,120	1,120	1,120	400	1,120
2010-07-21	1,130	1,130	1,130	1,130	200	1,130
2010-07-16	1,120	1,120	1,120	1,120	200	1,120
2010-07-14	1,121	1,121	1,121	1,121	100	1,121
2010-07-07	1,090	1,090	1,090	1,090	100	1,090
2010-07-01	1,150	1,150	1,150	1,150	600	1,150
2010-06-30	1,195	1,195	1,180	1,180	1,200	1,180
2010-06-29	1,245	1,245	1,245	1,245	100	1,245
2010-06-28	1,249	1,249	1,189	1,189	600	1,189
2010-06-23	1,220	1,220	1,220	1,220	100	1,220
2010-06-22	1,270	1,270	1,270	1,270	100	1,270
2010-06-16	1,230	1,230	1,210	1,210	200	1,210
2010-06-14	1,224	1,224	1,224	1,224	100	1,224
2010-06-11	1,284	1,284	1,284	1,284	700	1,284
2010-06-08	1,223	1,224	1,223	1,224	200	1,224
2010-06-07	1,220	1,220	1,220	1,220	100	1,220
2010-06-04	1,219	1,219	1,219	1,219	100	1,219
2010-06-01	1,233	1,233	1,233	1,233	600	1,233
2010-05-31	1,263	1,263	1,203	1,203	500	1,203
2010-05-28	1,260	1,260	1,203	1,203	200	1,203
2010-05-27	1,240	1,240	1,240	1,240	500	1,240
2010-05-26	1,240	1,250	1,240	1,250	400	1,250
2010-05-21	1,111	1,230	1,101	1,230	800	1,230
2010-05-19	1,202	1,250	1,202	1,250	300	1,250
2010-05-18	1,202	1,250	1,202	1,250	700	1,250
2010-05-17	1,250	1,250	1,250	1,250	300	1,250
2010-05-14	1,300	1,300	1,299	1,299	600	1,299
2010-05-13	1,290	1,300	1,290	1,300	400	1,300
2010-05-10	1,300	1,300	1,300	1,300	500	1,300
2010-05-07	1,202	1,300	1,202	1,300	200	1,300
2010-05-06	1,292	1,292	1,292	1,292	600	1,292
2010-04-30	1,295	1,295	1,254	1,265	800	1,265
2010-04-28	1,280	1,280	1,280	1,280	200	1,280
2010-04-27	1,250	1,270	1,250	1,270	1,100	1,270
2010-04-26	1,240	1,240	1,240	1,240	300	1,240
2010-04-23	1,237	1,237	1,190	1,210	500	1,210
2010-04-21	1,240	1,240	1,239	1,239	400	1,239
2010-04-20	1,213	1,213	1,130	1,150	3,300	1,150
2010-04-19	1,210	1,210	1,210	1,210	600	1,210
2010-04-16	1,230	1,230	1,230	1,230	1,700	1,230
2010-04-15	1,280	1,280	1,280	1,280	200	1,280
2010-04-14	1,275	1,275	1,270	1,270	200	1,270
2010-04-13	1,280	1,280	1,250	1,250	1,000	1,250
2010-04-12	1,300	1,300	1,300	1,300	100	1,300
2010-04-09	1,250	1,280	1,250	1,280	400	1,280
2010-04-08	1,270	1,270	1,230	1,230	1,000	1,230
2010-04-06	1,297	1,300	1,297	1,300	600	1,300
2010-04-05	1,280	1,289	1,280	1,289	300	1,289
2010-04-01	1,290	1,290	1,290	1,290	500	1,290
2010-03-31	1,295	1,295	1,295	1,295	400	1,295
2010-03-30	1,305	1,305	1,295	1,295	200	1,295
2010-03-29	1,295	1,295	1,295	1,295	100	1,295
2010-03-26	1,249	1,249	1,206	1,206	400	1,206
2010-03-25	1,259	1,259	1,259	1,259	200	1,259
2010-03-24	1,300	1,300	1,289	1,289	700	1,289
2010-03-23	1,315	1,315	1,315	1,315	300	1,315
2010-03-19	1,335	1,335	1,320	1,320	800	1,320
2010-03-17	1,331	1,331	1,330	1,330	1,200	1,330
2010-03-16	1,320	1,320	1,310	1,320	800	1,320
2010-03-15	1,300	1,300	1,300	1,300	700	1,300
2010-03-12	1,280	1,300	1,275	1,300	2,600	1,300
2010-03-10	1,300	1,300	1,300	1,300	300	1,300
2010-03-09	1,270	1,280	1,270	1,280	1,200	1,280
2010-03-08	1,255	1,280	1,245	1,266	4,900	1,266
2010-03-05	1,220	1,266	1,220	1,255	900	1,255
2010-03-04	1,200	1,207	1,200	1,207	1,200	1,207
2010-03-03	1,200	1,200	1,200	1,200	1,400	1,200
2010-03-02	1,200	1,225	1,200	1,200	2,600	1,200
2010-03-01	1,220	1,220	1,200	1,200	2,500	1,200
2010-02-26	1,180	1,195	1,180	1,190	1,900	1,190
2010-02-25	1,140	1,150	1,135	1,150	2,800	1,150
2010-02-24	1,150	1,160	1,130	1,130	1,400	1,130
2010-02-23	1,100	1,130	1,100	1,130	900	1,130
2010-02-22	1,090	1,090	1,090	1,090	300	1,090
2010-02-19	1,075	1,110	1,075	1,110	300	1,110
2010-02-18	1,075	1,075	1,075	1,075	1,200	1,075
2010-02-16	1,118	1,118	1,118	1,118	100	1,118
2010-02-05	1,100	1,110	1,100	1,103	3,600	1,103
2010-02-04	1,180	1,180	1,160	1,160	1,500	1,160
2010-02-02	1,200	1,260	1,200	1,220	500	1,220
2010-02-01	1,141	1,142	1,130	1,142	4,600	1,142
2010-01-29	1,091	1,121	1,089	1,121	1,800	1,121
2010-01-28	1,093	1,093	1,093	1,093	100	1,093
2010-01-26	1,050	1,050	1,041	1,041	400	1,041
2010-01-22	1,015	1,030	1,010	1,030	1,100	1,030
2010-01-21	1,050	1,050	1,010	1,010	400	1,010
2010-01-20	1,069	1,074	1,003	1,050	800	1,050
2010-01-19	990	1,079	990	1,079	1,300	1,079
2010-01-18	975	975	975	975	400	975
2010-01-15	965	970	965	970	500	970
2010-01-14	940	975	940	975	1,000	975
2010-01-13	920	920	920	920	100	920
2010-01-08	929	929	911	929	1,200	929
2010-01-07	920	929	920	929	1,100	929
2010-01-06	905	920	905	920	900	920
2010-01-04	901	901	901	901	800	901

分割・併合履歴：なし