1. HOME >
  2. 株価時系列 >
  3. 4976 >
  4. 2013年

4976 東洋ドライルーブ(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-301,6001,6051,6001,6001,3001,600
2013-12-271,6041,6041,6001,6007,7001,600
2013-12-261,5981,5991,5651,5653001,565
2013-12-251,5771,5901,5681,5687001,568
2013-12-241,5781,5861,5781,5783,8001,578
2013-12-201,5801,5801,5781,5806001,580
2013-12-191,6101,6101,5791,59515,5001,595
2013-12-181,6241,6241,5781,5906,4001,590
2013-12-161,6001,6001,5901,5904001,590
2013-12-121,6201,6201,6201,6202001,620
2013-12-111,6181,6181,5811,5814001,581
2013-12-101,6001,6001,5751,5786001,578
2013-12-091,6001,6001,6001,6003001,600
2013-12-061,6071,6501,5661,6003,4001,600
2013-12-051,6101,6101,6101,6104001,610
2013-12-031,6301,6301,6301,6304,2001,630
2013-12-021,6291,6291,6291,6293001,629
2013-11-291,6291,6291,6291,6292001,629
2013-11-281,6291,6291,6291,6291001,629
2013-11-271,6061,6061,6061,6063001,606
2013-11-261,6241,6241,6031,6031,3001,603
2013-11-251,6251,6251,6241,6243001,624
2013-11-221,6201,6201,6201,6201001,620
2013-11-211,5951,6301,5951,6303001,630
2013-11-201,6001,6101,6001,6006001,600
2013-11-191,5971,5991,5971,5993001,599
2013-11-181,5961,5971,5961,5972001,597
2013-11-151,5481,6001,5481,5992,9001,599
2013-11-141,5401,5471,5401,5478001,547
2013-11-131,5481,5481,5481,5485001,548
2013-11-121,5481,5501,5481,5508001,550
2013-11-111,5501,5601,5481,5481,6001,548
2013-11-081,5641,5641,5601,5626001,562
2013-11-071,5501,5501,5501,5504001,550
2013-11-061,5351,5351,5351,5356001,535
2013-11-051,5901,6091,5411,5417001,541
2013-11-011,6091,6091,5911,5914001,591
2013-10-311,6101,6101,6051,6094001,609
2013-10-301,6071,6071,6071,6071001,607
2013-10-291,6141,6151,6071,6071,7001,607
2013-10-281,6161,6161,6161,6162001,616
2013-10-251,6301,6301,6161,6162001,616
2013-10-231,6301,6301,6301,6303001,630
2013-10-221,6481,6481,6481,6482001,648
2013-10-171,6131,6131,6131,6133001,613
2013-10-151,6011,6341,6001,6008001,600
2013-10-111,5811,6001,5811,6003001,600
2013-10-101,5901,5901,5811,5811,2001,581
2013-10-091,5911,5921,5911,5922001,592
2013-10-081,6061,6061,6061,6067001,606
2013-10-071,6031,6071,6031,6077001,607
2013-10-041,6391,6391,6391,6395001,639
2013-10-031,6101,6101,6101,6103001,610
2013-10-021,6331,6331,6101,6107001,610
2013-10-011,6531,6531,6131,6517001,651
2013-09-301,6001,6131,6001,6135001,613
2013-09-271,6101,6101,5711,5991,6001,599
2013-09-261,6161,6161,6101,6104001,610
2013-09-251,6101,6101,6021,6106001,610
2013-09-241,5921,6191,5921,6075001,607
2013-09-201,6001,6001,6001,6006001,600
2013-09-191,5651,5751,5651,5757001,575
2013-09-181,5311,5531,5311,5539001,553
2013-09-171,5261,5301,5261,5309001,530
2013-09-131,5431,5541,5431,5543001,554
2013-09-121,5681,5681,5271,5279001,527
2013-09-111,5191,5741,5191,5744001,574
2013-09-061,5101,5381,5101,5383001,538
2013-09-041,5101,5101,5101,5101001,510
2013-09-031,5001,5031,4901,5001,0001,500
2013-09-021,5061,5101,5001,5001,5001,500
2013-08-301,5061,5061,5051,5065001,506
2013-08-281,5151,5151,5021,5023001,502
2013-08-261,5501,5501,5201,5202,2001,520
2013-08-231,5211,5621,5211,5501,1001,550
2013-08-221,5201,5211,5201,5205001,520
2013-08-211,5331,5331,5001,5014,4001,501
2013-08-201,5781,5781,5331,5542,2001,554
2013-08-191,5571,6001,5571,5821,1001,582
2013-08-161,6011,6421,5721,5803,2001,580
2013-08-151,6621,6621,6501,6501,6001,650
2013-08-141,6901,6941,6601,6793,3001,679
2013-08-131,6701,6971,6701,6971,3001,697
2013-08-121,7501,7501,6601,6623,3001,662
2013-08-091,8001,8151,8001,8156001,815
2013-08-081,8121,8121,7901,8001,0001,800
2013-08-071,8181,8181,7831,8007001,800
2013-08-061,8301,8301,8101,8201,6001,820
2013-08-051,8401,8401,8201,8208001,820
2013-08-021,8201,8201,8201,8203001,820
2013-08-011,7951,8001,7951,8001,2001,800
2013-07-311,7921,8091,7921,8097001,809
2013-07-301,8091,8101,8091,8106001,810
2013-07-291,8091,8091,8091,8092001,809
2013-07-261,8121,8391,8121,8393001,839
2013-07-251,8201,8401,8131,8399001,839
2013-07-241,8361,8361,8201,8205001,820
2013-07-231,8251,8361,8251,8361,0001,836
2013-07-221,8361,8361,8361,8362001,836
2013-07-191,8191,8191,7701,7811,5001,781
2013-07-181,8201,8211,8201,8207001,820
2013-07-161,8241,8241,8101,8106001,810
2013-07-121,8501,8501,8501,8502001,850
2013-07-111,8211,8441,8211,8445001,844
2013-07-101,8301,8301,8001,8241,1001,824
2013-07-091,8031,8101,8001,8003,9001,800
2013-07-081,8301,8681,7911,7963,6001,796
2013-07-051,8351,8781,8351,8696001,869
2013-07-041,8241,8241,8241,8241001,824
2013-07-031,8221,8401,8141,8353,3001,835
2013-07-021,8481,8501,8401,8506001,850
2013-07-011,8571,8971,8181,8481,5001,848
2013-06-281,7731,8171,7721,8171,6001,817
2013-06-271,7701,7901,7701,7738001,773
2013-06-261,7851,8501,7851,8507001,850
2013-06-251,8651,8661,8651,8662001,866
2013-06-211,8451,8651,8351,8658001,865
2013-06-201,8371,8611,8371,8615001,861
2013-06-191,9001,9001,8971,8972001,897
2013-06-181,8941,8951,8941,8952001,895
2013-06-171,8751,8941,8751,8946001,894
2013-06-141,8451,8451,8451,8452001,845
2013-06-131,8601,8881,8601,8884001,888
2013-06-121,9301,9301,9001,9002001,900
2013-06-111,8991,9211,8991,9012,0001,901
2013-06-101,8401,8851,8401,8856001,885
2013-06-071,6911,8001,6601,8003,4001,800
2013-06-061,8681,8681,7501,7502,7001,750
2013-06-041,8501,8691,8491,8691,0001,869
2013-06-031,8901,8901,8901,8903001,890
2013-05-311,8751,8991,8751,8903001,890
2013-05-301,8771,8771,8011,8432,9001,843
2013-05-291,8921,9451,8921,9453001,945
2013-05-281,9201,9201,9201,9207001,920
2013-05-271,9001,9691,9001,9693,1001,969
2013-05-241,8801,9551,8651,8654,4001,865
2013-05-232,0002,0001,8721,8753,0001,875
2013-05-221,9912,0191,9902,0191,7002,019
2013-05-212,0302,0302,0002,0302,4002,030
2013-05-202,0672,0692,0252,0402,2002,040
2013-05-171,9511,9801,9401,9801,6001,980
2013-05-162,0002,0001,9501,9705,8001,970
2013-05-152,1402,1401,9951,9955,7001,995
2013-05-142,1502,1501,9652,0406,5002,040
2013-05-132,3602,3602,1502,1508,9002,150
2013-05-102,0002,0971,9702,0605,8002,060
2013-05-091,9501,9501,9311,9322,0001,932
2013-05-081,9302,0401,9101,9107,1001,910
2013-05-071,8901,9341,8501,9303,5001,930
2013-05-021,9141,9141,8341,8901,4001,890
2013-05-011,8201,8741,7951,8742,1001,874
2013-04-301,9371,9371,7701,8201,9001,820
2013-04-261,9781,9781,9001,9402,0001,940
2013-04-252,0202,0201,8321,9557,8001,955
2013-04-241,6992,0371,6702,03716,8002,037
2013-04-231,6361,6371,5961,6372,7001,637
2013-04-221,5841,6001,5841,6003,8001,600
2013-04-191,5801,5801,5631,5634001,563
2013-04-181,5691,5751,5691,5754001,575
2013-04-171,5831,5851,5611,5851,0001,585
2013-04-161,5501,5601,5401,5601,5001,560
2013-04-151,5701,5801,5701,5808001,580
2013-04-121,5361,5601,5361,5601,7001,560
2013-04-111,5501,5501,5501,5502001,550
2013-04-101,5401,5801,5201,5206001,520
2013-04-091,5501,5501,5401,5408001,540
2013-04-081,5401,5501,5401,5506001,550
2013-04-051,5991,5991,4651,4901,6001,490
2013-04-041,5291,5291,5291,5293001,529
2013-04-031,5281,5281,4581,4884001,488
2013-04-021,5001,5101,4341,5101,0001,510
2013-04-011,5121,5121,5011,5011,4001,501
2013-03-291,5711,5711,5511,5511,2001,551
2013-03-281,6001,6001,5311,5311,1001,531
2013-03-271,5901,6001,5901,6002001,600
2013-03-261,6281,6281,5951,6006001,600
2013-03-251,5841,6001,5841,5951,3001,595
2013-03-221,5801,5801,5801,5804001,580
2013-03-211,5701,5801,5701,5802,2001,580
2013-03-191,5551,5551,5551,5551001,555
2013-03-181,5501,5601,5491,5601,3001,560
2013-03-151,5491,5491,5041,5443,0001,544
2013-03-141,5151,5151,5151,5151001,515
2013-03-131,5131,5331,5131,5334001,533
2013-03-121,5121,5161,5111,5122,2001,512
2013-03-081,5501,5501,5401,5501,2001,550
2013-03-061,6001,6451,5891,6301,8001,630
2013-03-051,5971,6001,5961,5967001,596
2013-03-041,5641,5661,5641,5665001,566
2013-03-011,4951,5641,4951,5648001,564
2013-02-281,4751,5101,4751,4981,2001,498
2013-02-271,4721,4721,4611,4611,4001,461
2013-02-261,4711,4751,4711,4748001,474
2013-02-251,5501,5501,5401,5408001,540
2013-02-211,4891,4901,4721,4907001,490
2013-02-201,5971,5971,5101,5116001,511
2013-02-181,4811,4901,4811,4903001,490
2013-02-151,4501,4511,4501,4501,0001,450
2013-02-141,5101,5101,4401,4681,3001,468
2013-02-131,5401,5501,5401,5503001,550
2013-02-121,5701,5721,5431,5431,7001,543
2013-02-081,6301,6301,5751,5751,1001,575
2013-02-071,6001,6001,5721,6002,0001,600
2013-02-061,6001,6491,6001,6496001,649
2013-02-051,5451,6001,5001,5601,9001,560
2013-02-041,4701,5291,4701,5292,3001,529
2013-02-011,4181,4701,4181,4702,5001,470
2013-01-311,4061,4061,4041,4054001,405
2013-01-301,4001,4061,4001,4061,0001,406
2013-01-291,4021,4021,3801,3825001,382
2013-01-281,4081,4081,4081,4081001,408
2013-01-251,4151,4151,3801,3801,0001,380
2013-01-231,4171,4501,4011,4154,8001,415
2013-01-221,4011,4151,4001,4001,8001,400
2013-01-211,3751,3781,3751,3781,3001,378
2013-01-181,3651,3801,3651,3759001,375
2013-01-171,3801,3801,3801,3803001,380
2013-01-161,4481,4481,3631,3631,5001,363
2013-01-151,3951,4101,3601,4101,0001,410
2013-01-111,3501,3551,3491,3501,3001,350
2013-01-101,3201,3501,3191,3505001,350
2013-01-091,3501,3501,3111,3207001,320
2013-01-081,3531,3531,3451,3507001,350
2013-01-071,3101,3971,3101,3551,6001,355
2013-01-041,3051,3051,2901,3053,6001,305

分割・併合履歴 ： なし