4976 東洋ドライルーブ(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-301,7001,7191,7001,7192,7001,719
2014-12-291,7001,7001,7001,7001001,700
2014-12-261,7071,7071,7071,7071001,707
2014-12-251,6871,6871,6831,6835001,683
2014-12-241,6881,6881,6881,6881001,688
2014-12-221,6911,7201,6881,6881,3001,688
2014-12-191,6891,6891,6871,6872001,687
2014-12-181,6681,6681,6681,6681001,668
2014-12-171,7001,7001,7001,7002001,700
2014-12-151,7121,7121,7121,7122001,712
2014-12-121,6911,7151,6911,7131,6001,713
2014-12-111,7161,7161,6811,6816001,681
2014-12-101,6901,6901,6901,6903001,690
2014-12-091,7241,7251,6911,7007001,700
2014-12-081,7301,7301,7201,7247001,724
2014-12-051,7231,7231,6911,6913001,691
2014-12-041,6831,6831,6831,6831001,683
2014-12-031,6901,6921,6831,6831,4001,683
2014-12-011,7211,7211,7211,7215001,721
2014-11-261,6951,6951,6951,6951,3001,695
2014-11-251,7181,7181,7001,7007001,700
2014-11-201,6921,7191,6921,7185001,718
2014-11-191,6931,6931,6931,6931,5001,693
2014-11-181,7191,7191,7191,7193001,719
2014-11-171,7001,7011,7001,7008001,700
2014-11-141,6951,7071,6901,7002,9001,700
2014-11-131,6801,6901,6801,6863,0001,686
2014-11-121,6751,6841,6751,6801,3001,680
2014-11-111,6651,6751,6591,6602,9001,660
2014-11-101,6501,6601,6501,6601,5001,660
2014-11-071,6501,6601,6501,6608001,660
2014-11-061,6501,6551,6501,6505001,650
2014-11-051,6451,6551,6451,6502,1001,650
2014-11-041,6551,6551,6461,6462,2001,646
2014-10-311,6401,6401,6401,6404001,640
2014-10-301,6401,6501,6301,6409001,640
2014-10-281,6541,6541,6301,6309001,630
2014-10-271,6741,6741,6491,6605001,660
2014-10-241,6501,6501,6501,6502001,650
2014-10-231,6501,6501,6501,6503001,650
2014-10-221,6001,6001,5871,5873001,587
2014-10-201,5601,6501,5601,6505001,650
2014-10-161,5901,5901,5901,5901001,590
2014-10-151,6101,6101,6001,6004001,600
2014-10-101,6311,6311,6201,6307001,630
2014-10-091,6501,6501,6441,6442,8001,644
2014-10-071,6501,6501,6501,6502001,650
2014-10-061,6501,6501,6501,6504001,650
2014-10-031,6351,6501,6351,6505001,650
2014-10-021,6301,6701,6301,6703,5001,670
2014-10-011,6601,6601,6501,6509001,650
2014-09-301,6501,6601,6501,6608001,660
2014-09-291,6601,6601,6591,6592001,659
2014-09-261,6801,6801,6501,6504001,650
2014-09-251,6501,6511,6501,6501,7001,650
2014-09-241,6411,6501,6411,6504001,650
2014-09-221,6601,6611,6541,6541,5001,654
2014-09-191,6451,6451,6441,6453,4001,645
2014-09-181,6411,6451,6361,6452,0001,645
2014-09-171,6341,6411,6341,6411,5001,641
2014-09-161,6351,6401,6341,6403,5001,640
2014-09-121,6351,6351,6341,6351,0001,635
2014-09-111,6301,6351,6301,6351,0001,635
2014-09-101,6351,6351,6211,6211,0001,621
2014-09-091,6351,6401,6301,6301,6001,630
2014-09-081,6301,6301,6301,6302001,630
2014-09-051,6201,6201,6201,6201001,620
2014-09-041,6301,6301,6231,6235001,623
2014-09-031,6251,6301,6231,6231,8001,623
2014-09-021,6201,6501,6201,6206,4001,620
2014-09-011,6001,6201,6001,6205001,620
2014-08-291,5981,6101,5981,6005001,600
2014-08-271,5801,5801,5801,5807001,580
2014-08-261,6201,6381,6001,6201,0001,620
2014-08-251,6141,6201,6001,6206001,620
2014-08-221,6001,6001,6001,6001001,600
2014-08-211,5851,5851,5801,5803001,580
2014-08-191,5811,5851,5811,5857001,585
2014-08-181,5801,5801,5801,5803001,580
2014-08-141,5801,5801,5801,5802001,580
2014-08-121,5761,6131,5761,6132001,613
2014-08-111,5851,5901,5751,5761,0001,576
2014-08-081,6051,6051,6051,6051001,605
2014-08-071,6071,6071,6061,6062001,606
2014-08-011,6421,6421,6421,6421,3001,642
2014-07-311,6381,6381,6381,6382001,638
2014-07-291,6381,6381,6381,6382001,638
2014-07-281,6381,6401,6381,6401,6001,640
2014-07-251,6301,6301,6301,6302001,630
2014-07-231,6201,6201,6201,6202001,620
2014-07-221,6201,6201,6201,6201001,620
2014-07-171,6051,6101,6001,6001,5001,600
2014-07-161,5851,6051,5851,6051,3001,605
2014-07-151,6301,6301,6251,6259001,625
2014-07-141,6301,6301,6301,6306001,630
2014-07-111,6261,6261,6261,6262001,626
2014-07-101,6251,6261,6251,6265001,626
2014-07-091,6301,6301,6301,6301001,630
2014-07-081,6351,6351,6301,6302001,630
2014-07-041,6271,6401,6271,6308001,630
2014-07-031,6271,6271,6271,6271001,627
2014-07-011,6181,6301,6001,6308001,630
2014-06-301,6201,6301,6201,6295001,629
2014-06-261,6151,6151,6051,6051,7001,605
2014-06-251,6551,6551,6551,6551001,655
2014-06-241,6401,6551,6211,6551,4001,655
2014-06-231,6401,6601,6401,6409001,640
2014-06-201,6421,6601,6401,6401,9001,640
2014-06-171,6121,6501,6021,6421,2001,642
2014-06-161,7001,7001,6111,6119001,611
2014-06-131,6341,6801,6291,6802,7001,680
2014-06-121,5801,6181,5801,6106001,610
2014-06-111,5901,5901,5651,5651,0001,565
2014-06-101,5741,5741,5501,5507001,550
2014-06-091,5741,5801,5721,5722,7001,572
2014-06-061,5471,5571,5471,5571,4001,557
2014-06-041,5491,5491,5491,5499001,549
2014-06-031,5421,5421,5421,5428001,542
2014-06-021,5491,5491,5491,5496001,549
2014-05-301,5491,5491,5421,5425001,542
2014-05-291,5401,5401,5401,5402001,540
2014-05-281,5311,5311,5311,5311001,531
2014-05-271,5301,5301,5301,5303001,530
2014-05-261,5301,5301,5301,5301,2001,530
2014-05-221,4931,5301,4931,5303001,530
2014-05-211,5151,5151,5151,5154001,515
2014-05-201,4951,5001,4951,5006001,500
2014-05-191,5011,5111,5011,5053001,505
2014-05-151,5351,5351,5351,5351001,535
2014-05-141,5001,5001,5001,5004001,500
2014-05-131,5551,5551,4881,4907001,490
2014-05-091,5401,5401,5261,5262001,526
2014-05-081,5401,5571,5401,5408001,540
2014-05-071,5401,5401,5401,5403001,540
2014-05-011,5501,5501,5501,5504001,550
2014-04-301,5601,5601,5561,5564001,556
2014-04-281,5551,5551,5541,5543001,554
2014-04-251,5541,5551,5541,5553001,555
2014-04-241,5501,5501,5501,5501001,550
2014-04-231,5371,5371,5371,5371001,537
2014-04-221,5261,5261,5261,5261001,526
2014-04-181,5551,5551,5501,5502001,550
2014-04-111,5491,5511,5051,5212,5001,521
2014-04-101,5801,5991,5581,5581,7001,558
2014-04-091,6001,6001,5601,5604001,560
2014-04-071,6011,6631,6011,6634001,663
2014-04-041,6251,6251,6201,6209001,620
2014-04-021,6301,6301,6301,6302001,630
2014-04-011,6501,6501,6101,6104001,610
2014-03-271,6001,6001,6001,6006001,600
2014-03-261,6001,6001,6001,6005001,600
2014-03-241,6201,6301,6201,6304001,630
2014-03-201,6201,6201,6201,6202001,620
2014-03-171,6201,6201,6201,6203001,620
2014-03-131,6171,6171,6101,6103001,610
2014-03-121,6151,6501,6151,6502001,650
2014-03-111,6551,6551,6551,6552001,655
2014-03-071,6401,6571,6401,6571,7001,657
2014-03-051,6301,6301,6001,6005001,600
2014-03-041,5901,6201,5901,6208001,620
2014-03-031,6451,6451,6081,6087001,608
2014-02-281,6531,6551,6471,6556001,655
2014-02-271,6531,6531,6531,6531001,653
2014-02-261,6601,6601,6601,6601001,660
2014-02-251,6501,6601,6501,6506001,650
2014-02-191,6501,6501,6501,6502001,650
2014-02-171,6901,7001,6151,6158001,615
2014-02-141,6601,6661,6601,6601,7001,660
2014-02-131,7351,7351,6671,6673001,667
2014-02-121,6951,6951,6951,6953001,695
2014-02-101,6651,6801,6651,6807001,680
2014-02-071,6451,6651,6451,6652,1001,665
2014-02-051,5851,6451,5851,6453001,645
2014-02-041,5811,6001,5611,6001,4001,600
2014-02-031,7011,7011,6301,6301,5001,630
2014-01-311,6601,6611,6601,6616001,661
2014-01-301,6501,6591,6451,6598001,659
2014-01-291,6501,6501,6501,6502001,650
2014-01-281,6251,6501,6251,6483001,648
2014-01-271,6751,6751,6501,6501,6001,650
2014-01-241,7251,7251,7251,7253001,725
2014-01-221,6841,7351,6841,6852,7001,685
2014-01-211,6701,6701,6601,6701,4001,670
2014-01-201,6651,6701,6651,6652,5001,665
2014-01-171,6551,6651,6551,6656001,665
2014-01-161,6311,6451,6311,6442,0001,644
2014-01-151,6301,6301,6111,6117001,611
2014-01-141,6491,6501,6111,6111,5001,611
2014-01-101,6301,6491,6301,6493001,649
2014-01-091,6501,6501,6501,6506001,650
2014-01-071,6451,6451,6451,6457001,645
2014-01-061,6021,6051,6001,6052,0001,605

分割・併合履歴 : なし