1. HOME >
  2. 株価時系列 >
  3. 4976 >
  4. 2011年

4976 東洋ドライルーブ(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-309559609539531,300953
2011-12-299609609519511,500951
2011-12-27951951951951200951
2011-12-269819819819811,200981
2011-12-22951951951951100951
2011-12-20965965960960300960
2011-12-16965965965965400965
2011-12-15970970970970700970
2011-12-13989989989989100989
2011-12-12994994994994500994
2011-12-09965980965980200980
2011-12-08980980980980200980
2011-12-07960980960980500980
2011-12-019509559509551,000955
2011-11-30950960950960600960
2011-11-29940940940940200940
2011-11-28950950950950600950
2011-11-25915930915930200930
2011-11-22930930930930100930
2011-11-21917917917917200917
2011-11-18930930930930400930
2011-11-17935935935935100935
2011-11-16925930925930400930
2011-11-15950950930930900930
2011-11-14945945945945300945
2011-11-11960960960960500960
2011-11-09990990990990100990
2011-11-011,0191,0191,0191,0197001,019
2011-10-311,0001,0001,0001,0003001,000
2011-10-281,0001,0001,0001,0001001,000
2011-10-271,0001,0001,0001,0005001,000
2011-10-261,0001,0001,0001,0002001,000
2011-10-24998998998998100998
2011-10-14998998998998300998
2011-10-13999999999999200999
2011-10-05995995990990200990
2011-10-041,0201,0201,0001,0001,1001,000
2011-10-031,0001,000995995800995
2011-09-301,0001,0001,0001,0001,8001,000
2011-09-29990990990990100990
2011-09-281,0001,0001,0001,0002001,000
2011-09-26989989989989100989
2011-09-219909909909901,100990
2011-09-20970970970970100970
2011-09-169619709609602,800960
2011-09-15990990990990400990
2011-09-149801,0109709701,700970
2011-09-13995995995995200995
2011-09-12980980980980500980
2011-09-089821,0009801,0001,6001,000
2011-09-071,0001,0001,0001,0004001,000
2011-09-06965965965965500965
2011-09-05970970970970100970
2011-09-029869869859851,500985
2011-09-011,0401,0409929921,000992
2011-08-311,0081,0101,0081,0104001,010
2011-08-291,0101,0101,0001,0002001,000
2011-08-261,0111,011981981500981
2011-08-24981981981981200981
2011-08-231,0001,0009729721,400972
2011-08-221,0491,0491,0481,0484001,048
2011-08-191,0401,0401,0401,0401001,040
2011-08-181,0011,0011,0011,0011001,001
2011-08-161,0201,0201,0201,0203001,020
2011-08-151,0001,0301,0001,0202,0001,020
2011-08-121,0001,0009969961,000996
2011-08-11993993993993200993
2011-08-109721,0109721,0027001,002
2011-08-099951,0009801,0001,9001,000
2011-08-081,0051,0051,0051,0051001,005
2011-08-051,0721,0721,0131,0265,3001,026
2011-08-041,1011,1011,1001,1007001,100
2011-08-031,1201,1201,1201,1201001,120
2011-08-011,1611,1611,1611,1616001,161
2011-07-291,1261,1261,1261,1261001,126
2011-07-281,1511,1511,1211,1211,3001,121
2011-07-271,1641,1641,1641,1641001,164
2011-07-261,1621,1651,1621,1657001,165
2011-07-251,1501,1501,1501,1501001,150
2011-07-221,1401,1501,1401,1502,5001,150
2011-07-211,1331,1331,1011,1122,0001,112
2011-07-201,1331,1331,1271,1274001,127
2011-07-191,1271,1271,1271,1272001,127
2011-07-151,1271,1351,1271,1354001,135
2011-07-131,1251,1251,1251,1251001,125
2011-07-121,1451,1451,1451,1452001,145
2011-07-111,1461,1461,1461,1461001,146
2011-07-081,1501,1511,1501,1502,8001,150
2011-07-071,1401,1501,1401,1508001,150
2011-07-061,1301,1401,1301,1395001,139
2011-07-051,1301,1301,1301,1301001,130
2011-07-041,1251,1251,1111,1111,0001,111
2011-07-011,1001,1001,1001,1007001,100
2011-06-301,0801,0851,0801,0858001,085
2011-06-291,0911,0911,0901,0906001,090
2011-06-281,0801,1251,0511,1251,1001,125
2011-06-271,0951,1101,0951,1101,7001,110
2011-06-241,0661,0901,0651,0902,9001,090
2011-06-231,0701,0701,0681,0683001,068
2011-06-221,0841,0901,0641,0641,0001,064
2011-06-211,0881,0881,0881,0881001,088
2011-06-201,0501,1101,0491,05112,6001,051
2011-06-171,0441,0451,0421,0423,9001,042
2011-06-161,0501,0501,0441,0441,5001,044
2011-06-151,0501,0501,0501,0501,9001,050
2011-06-141,0501,0501,0501,0501,9001,050
2011-06-131,0601,0601,0401,0503,0001,050
2011-06-101,0601,0601,0381,0381,2001,038
2011-06-091,0901,0901,0601,0607001,060
2011-06-081,1101,1101,1001,1003001,100
2011-06-071,1101,1101,1101,1105001,110
2011-06-031,1701,1701,1701,1701001,170
2011-06-021,1601,1601,1601,1605001,160
2011-06-011,1731,1901,1651,1659001,165
2011-05-311,1801,1801,1801,1806001,180
2011-05-301,1601,1601,1601,1601,3001,160
2011-05-271,1901,1901,1901,1901001,190
2011-05-261,2001,2001,1901,2007001,200
2011-05-241,1901,1901,1711,1718001,171
2011-05-231,1901,1901,1901,1901001,190
2011-05-201,2001,2001,2001,2001001,200
2011-05-191,2011,2011,2001,2006001,200
2011-05-181,1901,2201,1901,2208001,220
2011-05-171,1901,1901,1901,1901001,190
2011-05-161,2001,2001,1901,1903001,190
2011-05-131,2001,2001,1901,1901,2001,190
2011-05-121,1901,2001,1901,2008001,200
2011-05-111,2001,2001,2001,2002001,200
2011-05-101,2201,2201,2201,2205001,220
2011-05-091,1901,1901,1901,1904001,190
2011-05-061,1801,1801,1801,1803001,180
2011-05-021,1991,1991,1991,1991,0001,199
2011-04-281,1851,2001,1851,2005001,200
2011-04-271,1901,1901,1901,1901001,190
2011-04-261,1901,1901,1901,1902001,190
2011-04-251,1501,1501,1401,1402001,140
2011-04-201,1501,1501,1501,1501001,150
2011-04-191,1401,1401,1401,1405001,140
2011-04-181,1331,1331,1331,1331001,133
2011-04-151,1301,1401,1301,1403001,140
2011-04-141,0951,1301,0951,1305001,130
2011-04-131,1001,1001,1001,1006001,100
2011-04-121,1301,1301,1301,1301001,130
2011-04-111,1301,1301,1001,1304001,130
2011-04-081,1301,1301,1301,1301001,130
2011-04-061,1501,1501,1501,1501001,150
2011-04-051,1911,1911,1501,1504001,150
2011-04-041,2201,2201,2201,2202001,220
2011-04-011,2491,2491,2491,2496001,249
2011-03-311,2201,2301,2201,2305001,230
2011-03-301,2201,2201,2201,2201001,220
2011-03-291,1701,1701,1701,1703001,170
2011-03-281,2501,2501,2331,2334001,233
2011-03-241,2301,2301,1751,1754001,175
2011-03-231,2201,2201,1901,1901,1001,190
2011-03-221,1401,1901,1401,1906001,190
2011-03-181,0501,0801,0501,0804001,080
2011-03-17960961960960500960
2011-03-169401,0409401,0403,2001,040
2011-03-159801,1009509503,900950
2011-03-141,3501,3501,1301,1305,7001,130
2011-03-111,4101,4301,4001,4294001,429
2011-03-101,4001,4271,4001,4274001,427
2011-03-091,4201,4501,4201,4208001,420
2011-03-081,4201,4201,4101,4203,5001,420
2011-03-071,4211,4211,4121,4126001,412
2011-03-041,4451,4451,4281,4284001,428
2011-03-031,4651,4651,4371,4371,6001,437
2011-03-021,4651,4651,4651,4652001,465
2011-03-011,5091,5091,4501,4509001,450
2011-02-281,4501,4701,4501,4703001,470
2011-02-251,4101,4101,4101,4103001,410
2011-02-241,4701,4701,4701,4701001,470
2011-02-231,3951,5001,3951,4602,9001,460
2011-02-221,4261,4261,4001,4102,5001,410
2011-02-211,4251,4551,4251,4551,3001,455
2011-02-181,4251,4251,4251,4251001,425
2011-02-171,4221,4221,4201,4206001,420
2011-02-161,4011,4061,4001,4053,7001,405
2011-02-151,4701,4701,4251,4255,0001,425
2011-02-141,4701,4701,4651,4701,0001,470
2011-02-101,4701,4701,4201,4681,1001,468
2011-02-091,4501,4801,4201,4802,6001,480
2011-02-081,4351,4901,4351,4502,5001,450
2011-02-071,4251,4501,4251,4351,5001,435
2011-02-041,4301,4351,4291,4352,3001,435
2011-02-031,3701,4301,3701,3852,7001,385
2011-02-021,3501,3701,3501,3701,7001,370
2011-02-011,2751,3301,2751,3303,2001,330
2011-01-311,2501,2501,2061,2491,5001,249
2011-01-281,2501,2501,2501,2503001,250
2011-01-271,2251,2251,2251,2252001,225
2011-01-261,2201,2201,2201,2203001,220
2011-01-251,2001,2011,2001,2011,1001,201
2011-01-241,2001,2001,1901,1907001,190
2011-01-211,2011,2011,2011,2017001,201
2011-01-201,2401,2401,2401,2402001,240
2011-01-191,2191,2301,2191,2301,5001,230
2011-01-181,2001,2151,2001,2151,1001,215
2011-01-171,1721,1751,1721,1755001,175
2011-01-141,2001,2001,1701,1707001,170
2011-01-131,2001,2001,2001,2004001,200
2011-01-121,1851,2001,1851,2001,0001,200
2011-01-111,1751,1801,1751,1805001,180
2011-01-071,1681,1681,1681,1681001,168
2011-01-061,1701,1701,1681,1705001,170
2011-01-051,1701,1701,1701,1702001,170
2011-01-041,1801,1801,1601,1602,2001,160

分割・併合履歴 ： なし