4976 東洋ドライルーブ(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,241	1,278	1,241	1,278	1,600	1,278
2012-12-27	1,214	1,250	1,214	1,250	1,400	1,250
2012-12-26	1,212	1,212	1,186	1,200	1,500	1,200
2012-12-25	1,150	1,211	1,150	1,211	1,300	1,211
2012-12-21	1,210	1,210	1,210	1,210	200	1,210
2012-12-20	1,200	1,200	1,200	1,200	200	1,200
2012-12-19	1,190	1,210	1,190	1,210	1,400	1,210
2012-12-18	1,190	1,190	1,190	1,190	800	1,190
2012-12-17	1,200	1,200	1,200	1,200	400	1,200
2012-12-14	1,200	1,200	1,200	1,200	1,500	1,200
2012-12-13	1,190	1,210	1,190	1,210	1,100	1,210
2012-12-12	1,156	1,180	1,153	1,180	1,200	1,180
2012-12-11	1,210	1,216	1,200	1,216	600	1,216
2012-12-10	1,180	1,180	1,180	1,180	200	1,180
2012-12-07	1,189	1,189	1,189	1,189	100	1,189
2012-12-06	1,200	1,200	1,160	1,160	2,100	1,160
2012-12-03	1,205	1,205	1,205	1,205	600	1,205
2012-11-30	1,180	1,180	1,175	1,175	300	1,175
2012-11-26	1,159	1,160	1,159	1,160	400	1,160
2012-11-22	1,130	1,165	1,130	1,165	900	1,165
2012-11-21	1,120	1,120	1,120	1,120	300	1,120
2012-11-19	1,130	1,130	1,120	1,120	500	1,120
2012-11-08	1,120	1,129	1,120	1,129	500	1,129
2012-11-07	1,092	1,092	1,092	1,092	100	1,092
2012-11-06	1,100	1,125	1,092	1,092	3,100	1,092
2012-11-05	1,060	1,060	1,060	1,060	400	1,060
2012-11-02	1,090	1,090	1,085	1,090	800	1,090
2012-11-01	1,080	1,080	1,080	1,080	600	1,080
2012-10-31	1,070	1,070	1,051	1,062	400	1,062
2012-10-29	1,070	1,070	1,070	1,070	100	1,070
2012-10-26	1,065	1,069	1,065	1,069	300	1,069
2012-10-24	1,060	1,060	1,060	1,060	300	1,060
2012-10-18	1,050	1,050	1,050	1,050	100	1,050
2012-10-17	1,075	1,075	1,050	1,050	400	1,050
2012-10-16	1,050	1,050	1,050	1,050	100	1,050
2012-10-05	1,071	1,071	1,050	1,050	800	1,050
2012-10-04	1,070	1,070	1,060	1,060	500	1,060
2012-10-01	1,095	1,095	1,095	1,095	1,100	1,095
2012-09-28	1,069	1,069	1,050	1,069	500	1,069
2012-09-26	1,075	1,075	1,075	1,075	200	1,075
2012-09-24	1,045	1,045	1,045	1,045	100	1,045
2012-09-21	1,070	1,075	1,070	1,075	600	1,075
2012-09-20	1,075	1,075	1,075	1,075	100	1,075
2012-09-19	1,080	1,080	1,080	1,080	500	1,080
2012-09-18	1,058	1,060	1,052	1,060	3,300	1,060
2012-09-14	1,065	1,065	1,065	1,065	300	1,065
2012-09-05	1,061	1,061	1,061	1,061	200	1,061
2012-09-04	1,085	1,085	1,085	1,085	200	1,085
2012-09-03	1,084	1,084	1,084	1,084	600	1,084
2012-08-31	1,070	1,080	1,070	1,080	300	1,080
2012-08-28	1,069	1,069	1,069	1,069	100	1,069
2012-08-27	1,071	1,071	1,071	1,071	600	1,071
2012-08-24	1,080	1,089	1,080	1,085	900	1,085
2012-08-21	1,071	1,080	1,071	1,080	3,600	1,080
2012-08-20	1,070	1,075	1,070	1,071	600	1,071
2012-08-17	1,080	1,080	1,080	1,080	200	1,080
2012-08-16	1,052	1,052	1,052	1,052	500	1,052
2012-08-15	1,080	1,080	1,080	1,080	400	1,080
2012-08-14	1,055	1,055	1,055	1,055	500	1,055
2012-08-13	1,060	1,060	1,060	1,060	400	1,060
2012-08-10	1,030	1,030	1,030	1,030	100	1,030
2012-08-09	1,035	1,040	1,035	1,040	300	1,040
2012-08-08	1,030	1,030	1,030	1,030	200	1,030
2012-08-03	1,028	1,028	1,028	1,028	100	1,028
2012-08-01	1,058	1,058	1,058	1,058	800	1,058
2012-07-31	1,030	1,030	1,030	1,030	200	1,030
2012-07-26	1,003	1,003	1,000	1,000	700	1,000
2012-07-25	1,010	1,010	1,006	1,006	200	1,006
2012-07-24	1,007	1,007	1,007	1,007	400	1,007
2012-07-23	1,011	1,011	1,011	1,011	300	1,011
2012-07-19	1,020	1,020	1,005	1,005	600	1,005
2012-07-18	1,010	1,019	1,010	1,010	400	1,010
2012-07-17	1,040	1,040	1,040	1,040	400	1,040
2012-07-12	1,071	1,071	1,070	1,070	500	1,070
2012-07-10	1,090	1,090	1,090	1,090	100	1,090
2012-07-06	1,090	1,090	1,090	1,090	200	1,090
2012-07-05	1,090	1,090	1,090	1,090	500	1,090
2012-07-04	1,080	1,095	1,080	1,094	900	1,094
2012-07-02	1,099	1,099	1,099	1,099	700	1,099
2012-06-29	1,070	1,092	1,070	1,092	700	1,092
2012-06-28	1,032	1,080	1,032	1,080	3,200	1,080
2012-06-27	1,040	1,040	1,030	1,030	300	1,030
2012-06-26	1,120	1,120	1,120	1,120	200	1,120
2012-06-25	1,090	1,090	1,090	1,090	100	1,090
2012-06-22	1,060	1,060	1,060	1,060	100	1,060
2012-06-21	1,038	1,050	1,038	1,050	2,100	1,050
2012-06-20	1,049	1,049	1,049	1,049	800	1,049
2012-06-19	1,038	1,038	1,038	1,038	800	1,038
2012-06-18	1,020	1,050	1,020	1,030	1,100	1,030
2012-06-15	1,070	1,070	1,070	1,070	100	1,070
2012-06-13	1,040	1,040	1,040	1,040	300	1,040
2012-06-11	1,045	1,050	1,045	1,050	1,000	1,050
2012-06-01	1,045	1,045	1,045	1,045	700	1,045
2012-05-31	1,045	1,045	1,045	1,045	200	1,045
2012-05-30	1,045	1,045	1,045	1,045	100	1,045
2012-05-28	1,080	1,080	1,050	1,050	400	1,050
2012-05-25	1,030	1,030	1,030	1,030	200	1,030
2012-05-23	1,010	1,020	1,010	1,020	200	1,020
2012-05-22	1,020	1,025	1,020	1,020	900	1,020
2012-05-21	1,000	1,020	1,000	1,020	1,000	1,020
2012-05-18	1,015	1,015	1,010	1,010	500	1,010
2012-05-17	1,010	1,010	1,010	1,010	100	1,010
2012-05-16	1,020	1,020	1,020	1,020	200	1,020
2012-05-15	1,050	1,080	1,005	1,050	1,200	1,050
2012-05-14	1,120	1,120	1,081	1,081	400	1,081
2012-05-11	1,103	1,103	1,101	1,101	200	1,101
2012-05-10	1,120	1,120	1,100	1,103	1,300	1,103
2012-05-09	1,140	1,140	1,140	1,140	3,000	1,140
2012-05-08	1,200	1,200	1,110	1,140	2,600	1,140
2012-05-07	1,186	1,200	1,185	1,200	600	1,200
2012-05-01	1,218	1,218	1,191	1,191	800	1,191
2012-04-27	1,220	1,231	1,203	1,231	400	1,231
2012-04-26	1,220	1,220	1,220	1,220	300	1,220
2012-04-25	1,218	1,218	1,190	1,190	500	1,190
2012-04-23	1,209	1,210	1,209	1,210	500	1,210
2012-04-20	1,180	1,180	1,180	1,180	300	1,180
2012-04-18	1,200	1,200	1,200	1,200	200	1,200
2012-04-17	1,181	1,181	1,180	1,180	600	1,180
2012-04-13	1,198	1,198	1,190	1,190	300	1,190
2012-04-12	1,170	1,175	1,170	1,175	300	1,175
2012-04-11	1,200	1,200	1,200	1,200	100	1,200
2012-04-09	1,220	1,250	1,220	1,250	400	1,250
2012-04-06	1,180	1,180	1,160	1,160	200	1,160
2012-04-05	1,202	1,202	1,190	1,190	600	1,190
2012-04-04	1,230	1,230	1,230	1,230	2,000	1,230
2012-04-03	1,211	1,211	1,201	1,201	500	1,201
2012-04-02	1,220	1,220	1,220	1,220	700	1,220
2012-03-30	1,200	1,200	1,193	1,199	700	1,199
2012-03-29	1,200	1,200	1,200	1,200	400	1,200
2012-03-28	1,210	1,210	1,210	1,210	200	1,210
2012-03-27	1,217	1,230	1,217	1,230	300	1,230
2012-03-26	1,235	1,235	1,223	1,223	400	1,223
2012-03-23	1,230	1,235	1,230	1,230	400	1,230
2012-03-22	1,230	1,250	1,230	1,240	1,600	1,240
2012-03-21	1,200	1,230	1,200	1,230	2,200	1,230
2012-03-19	1,171	1,180	1,150	1,180	600	1,180
2012-03-16	1,200	1,200	1,200	1,200	500	1,200
2012-03-14	1,160	1,170	1,160	1,170	800	1,170
2012-03-13	1,170	1,170	1,170	1,170	500	1,170
2012-03-12	1,170	1,170	1,170	1,170	100	1,170
2012-03-09	1,179	1,179	1,153	1,153	600	1,153
2012-03-08	1,145	1,150	1,145	1,146	600	1,146
2012-03-07	1,169	1,169	1,150	1,150	300	1,150
2012-03-05	1,189	1,189	1,189	1,189	100	1,189
2012-03-02	1,195	1,195	1,191	1,191	600	1,191
2012-03-01	1,214	1,214	1,214	1,214	600	1,214
2012-02-29	1,180	1,206	1,180	1,206	5,100	1,206
2012-02-28	1,135	1,170	1,135	1,170	700	1,170
2012-02-27	1,110	1,180	1,110	1,180	700	1,180
2012-02-24	1,090	1,100	1,080	1,100	2,500	1,100
2012-02-23	1,085	1,095	1,085	1,095	800	1,095
2012-02-22	1,060	1,095	1,060	1,095	1,600	1,095
2012-02-21	1,062	1,065	1,062	1,065	500	1,065
2012-02-20	1,055	1,060	1,055	1,060	400	1,060
2012-02-17	1,040	1,050	1,040	1,050	1,200	1,050
2012-02-16	1,035	1,040	1,031	1,040	1,600	1,040
2012-02-15	1,030	1,045	1,030	1,040	1,700	1,040
2012-02-14	1,020	1,030	1,020	1,030	1,000	1,030
2012-02-13	1,000	1,029	1,000	1,029	400	1,029
2012-02-09	1,020	1,030	1,020	1,030	1,400	1,030
2012-02-08	1,025	1,025	1,025	1,025	300	1,025
2012-02-07	1,025	1,025	1,015	1,015	400	1,015
2012-02-06	1,025	1,025	1,025	1,025	1,200	1,025
2012-02-02	1,010	1,015	1,010	1,015	800	1,015
2012-02-01	1,011	1,011	1,011	1,011	900	1,011
2012-01-31	1,002	1,005	1,002	1,005	300	1,005
2012-01-27	1,010	1,010	1,000	1,000	800	1,000
2012-01-26	1,000	1,000	1,000	1,000	1,200	1,000
2012-01-25	990	990	990	990	1,100	990
2012-01-24	990	990	980	980	300	980
2012-01-23	968	980	968	980	400	980
2012-01-20	968	975	968	975	1,000	975
2012-01-19	970	970	968	970	600	970
2012-01-16	975	980	975	980	500	980
2012-01-13	974	975	974	975	800	975
2012-01-12	960	960	960	960	300	960
2012-01-05	975	975	975	975	400	975
2012-01-04	975	975	975	975	1,100	975

分割・併合履歴：なし