4976 東洋ドライルーブ(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-301,6001,6011,5971,5979001,597
2015-12-291,5401,5801,5401,5705001,570
2015-12-281,5251,5401,5251,5404001,540
2015-12-251,5621,5701,5601,5701,2001,570
2015-12-241,6001,6001,5821,5828001,582
2015-12-221,5901,5901,5901,5901001,590
2015-12-211,6001,6001,6001,6003,0001,600
2015-12-181,5801,5801,5801,5801001,580
2015-12-171,6201,6201,6201,6203001,620
2015-12-161,5901,5911,5901,5906001,590
2015-12-151,6271,6301,5901,5901,0001,590
2015-12-111,6001,6001,6001,6001,4001,600
2015-12-081,5601,5601,5601,5601001,560
2015-12-041,5601,5601,5601,5602001,560
2015-12-031,5991,5991,5581,5588001,558
2015-12-011,6131,6131,6121,6131,6001,613
2015-11-301,5731,5731,5731,5731001,573
2015-11-261,5691,5691,5691,5691,3001,569
2015-11-251,5701,5701,5601,5602,2001,560
2015-11-241,5701,5701,5601,5707001,570
2015-11-201,5801,5801,5801,5803001,580
2015-11-191,5601,5601,5601,5601001,560
2015-11-181,6001,6001,5801,5805001,580
2015-11-171,5901,5901,5901,5901001,590
2015-11-161,5501,5511,5501,5512001,551
2015-11-131,5501,5501,5501,5501001,550
2015-11-111,6191,6191,5501,5501,0001,550
2015-11-101,5651,5651,5411,5412001,541
2015-11-091,6001,6001,5341,5659001,565
2015-11-061,6301,6301,6001,6004001,600
2015-11-051,6451,6451,6301,6306001,630
2015-11-041,6431,6581,6431,6451,2001,645
2015-11-021,6421,6421,6421,6423001,642
2015-10-301,6231,6311,6231,6304001,630
2015-10-281,6201,6201,6201,6202001,620
2015-10-271,6311,6311,6251,6256001,625
2015-10-261,6581,6581,6501,6502001,650
2015-10-231,6251,6301,6251,6306001,630
2015-10-221,6201,6201,6201,6203001,620
2015-10-211,6171,6201,6171,6204001,620
2015-10-201,6101,6201,6101,6203001,620
2015-10-191,6001,6091,6001,6097001,609
2015-10-161,6051,6051,6051,6052001,605
2015-10-151,5601,5651,5601,5651,1001,565
2015-10-141,6001,6001,6001,6001001,600
2015-10-091,6001,6201,6001,6141,0001,614
2015-10-081,5901,5901,5901,5904001,590
2015-10-071,5901,5901,5801,5805001,580
2015-10-061,5801,5801,5801,5801001,580
2015-10-021,5801,5801,5501,5509001,550
2015-10-011,6101,6101,5801,5805001,580
2015-09-301,6001,6001,6001,6001001,600
2015-09-281,6001,6001,6001,6001,2001,600
2015-09-241,5501,5501,5301,5301,3001,530
2015-09-171,5501,5601,5501,5531,2001,553
2015-09-161,5501,5501,5501,5506001,550
2015-09-151,5601,5701,5601,5703001,570
2015-09-111,5271,5301,5201,5302,5001,530
2015-09-101,5111,5111,5111,5116001,511
2015-09-081,5301,5301,5051,5054001,505
2015-09-071,5261,5261,5261,5261001,526
2015-09-041,5801,5801,5801,5803001,580
2015-09-021,5901,5901,5901,5901001,590
2015-09-011,6171,6171,5811,5817001,581
2015-08-311,5821,5821,5761,5763001,576
2015-08-281,6001,6001,6001,6001001,600
2015-08-271,5401,5401,5401,5401,5001,540
2015-08-261,5041,5211,5041,5215001,521
2015-08-251,5401,5401,5101,5204,1001,520
2015-08-241,6001,6001,5781,5783,8001,578
2015-08-201,6741,6741,6741,6741001,674
2015-08-181,6501,6501,6501,6501001,650
2015-08-141,6211,6211,6211,6216001,621
2015-08-131,6471,6471,6471,6473001,647
2015-08-121,6471,6471,6471,6476001,647
2015-08-111,6511,6511,6401,6476001,647
2015-08-101,6501,6561,6501,6516001,651
2015-08-071,7201,7201,6501,6502,4001,650
2015-08-061,6701,7751,6701,6802,3001,680
2015-08-051,6801,6801,6401,6677,6001,667
2015-08-041,6611,6611,6601,6604,6001,660
2015-08-031,6801,6801,6801,6803001,680
2015-07-311,6801,6901,6801,6801,6001,680
2015-07-301,6801,6801,6801,6801001,680
2015-07-291,6751,6751,6721,6721,2001,672
2015-07-281,6631,6631,6631,6631001,663
2015-07-271,6771,6771,6771,6772001,677
2015-07-241,6971,6971,6771,6772,2001,677
2015-07-231,7251,7251,6901,6981,7001,698
2015-07-221,7281,7281,7251,7256001,725
2015-07-211,7281,7341,7281,7341,9001,734
2015-07-171,7281,7281,7281,7281001,728
2015-07-161,7351,7351,7281,7281,7001,728
2015-07-151,7291,7291,7291,7291001,729
2015-07-141,7281,7281,7281,7282001,728
2015-07-131,6961,7001,6961,7002001,700
2015-07-101,6561,6791,6551,6567001,656
2015-07-091,6991,6991,6671,6682,0001,668
2015-07-081,7101,7101,7001,7001,8001,700
2015-07-061,7301,7301,7301,7301001,730
2015-07-031,7701,7701,7701,7702001,770
2015-07-011,7591,7701,7591,7708001,770
2015-06-301,7551,7591,7501,7595001,759
2015-06-251,7751,7891,7491,7801,1001,780
2015-06-241,7701,7741,7701,7741,1001,774
2015-06-231,7351,7701,7351,7703,6001,770
2015-06-221,7161,7551,7161,7201,9001,720
2015-06-191,7201,7401,7201,7402001,740
2015-06-181,7301,7531,7211,7222,5001,722
2015-06-171,7491,7501,7301,7304,0001,730
2015-06-161,7261,7261,7261,7263001,726
2015-06-151,7261,7401,7211,7403,0001,740
2015-06-121,7301,7301,7301,7305001,730
2015-06-111,7301,7301,7301,7304001,730
2015-06-091,7021,7021,7011,7012001,701
2015-06-081,7401,7401,7401,7407001,740
2015-06-051,7741,7751,7501,7502,3001,750
2015-06-041,7011,7501,7011,7506,0001,750
2015-06-031,6971,7011,6971,7016001,701
2015-06-021,6981,6981,6981,6983001,698
2015-06-011,6981,6981,6981,6983001,698
2015-05-291,6881,6881,6801,6805001,680
2015-05-281,6711,6901,6611,6611,7001,661
2015-05-271,6711,6711,6711,6712001,671
2015-05-261,6701,6901,6701,6901,4001,690
2015-05-251,6701,6701,6701,6701001,670
2015-05-221,6701,6701,6701,6704001,670
2015-05-191,6501,6521,6501,6501,7001,650
2015-05-181,6701,6861,6701,6868001,686
2015-05-151,7101,7101,6861,6864001,686
2015-05-131,7351,7351,7351,7351001,735
2015-05-121,7451,7461,6991,7391,8001,739
2015-05-111,7501,7501,7401,7466001,746
2015-05-081,6721,7241,6721,7244001,724
2015-05-071,7391,7391,7391,7391001,739
2015-05-011,6981,7001,6971,7002,9001,700
2015-04-301,6751,6911,6751,6913001,691
2015-04-281,6851,6851,6801,6806001,680
2015-04-271,6701,6701,6651,6651,0001,665
2015-04-231,6651,6651,6651,6652001,665
2015-04-221,6651,6651,6651,6651001,665
2015-04-211,6781,6781,6701,6701,5001,670
2015-04-171,6751,6751,6701,6705001,670
2015-04-161,6801,6801,6751,6754001,675
2015-04-151,6901,6911,6851,6851,0001,685
2015-04-141,6781,6851,6721,6853001,685
2015-04-131,6751,6751,6751,6751001,675
2015-04-101,6801,6811,6801,6803001,680
2015-04-091,6901,7001,6801,6972,2001,697
2015-04-081,6901,7001,6881,6882,3001,688
2015-04-071,6591,6901,6521,6901,7001,690
2015-04-061,6511,6991,6511,6991,8001,699
2015-04-031,6401,6501,6401,6504001,650
2015-04-011,6341,6341,6131,6131,0001,613
2015-03-311,6271,6361,6271,6343001,634
2015-03-301,6161,6311,6161,6312001,631
2015-03-271,6451,6451,6401,6402001,640
2015-03-261,6581,6701,6501,6501,3001,650
2015-03-251,6551,6601,6501,6581,6001,658
2015-03-241,6501,6501,6401,6403001,640
2015-03-201,6541,6601,6501,6501,2001,650
2015-03-191,6441,6551,6441,6542,0001,654
2015-03-181,6301,6301,6271,6277001,627
2015-03-171,6261,6381,6251,6304,2001,630
2015-03-161,6201,6201,6201,6202001,620
2015-03-131,6051,6291,6051,6154,4001,615
2015-03-121,6081,6081,6081,6081001,608
2015-03-111,6231,6231,6031,6031,0001,603
2015-03-101,6151,6291,6151,6235001,623
2015-03-061,6031,6031,6031,6032001,603
2015-03-051,6201,6301,6031,6031,0001,603
2015-03-041,6221,6301,6151,6301,4001,630
2015-03-021,6161,6211,6151,6212,4001,621
2015-02-271,6101,6101,6101,6102001,610
2015-02-261,6011,6011,5951,5955001,595
2015-02-251,6031,6031,6001,6012,1001,601
2015-02-241,6051,6091,6001,6098001,609
2015-02-231,6211,6211,6211,6214001,621
2015-02-201,6211,6211,6211,6213001,621
2015-02-191,5851,5901,5851,5854001,585
2015-02-171,6001,6001,5681,5681,5001,568
2015-02-161,6021,6021,5921,5927001,592
2015-02-131,6311,6311,5831,5838,2001,583
2015-02-121,6551,6551,6311,6311,2001,631
2015-02-101,6541,6541,6541,6541001,654
2015-02-091,6521,6521,6321,6323,4001,632
2015-02-061,6871,6871,6511,6513001,651
2015-02-051,6871,6871,6511,6512,6001,651
2015-02-041,6811,6811,6501,6644,2001,664
2015-02-031,6541,6541,6411,6411,4001,641
2015-02-021,6541,6551,6541,6547001,654
2015-01-301,6431,6551,6401,6541,0001,654
2015-01-291,6501,6501,6501,6505001,650
2015-01-281,6511,6511,6501,6502,1001,650
2015-01-271,6691,6691,6521,6526001,652
2015-01-261,6691,6691,6691,6691,0001,669
2015-01-221,6511,6691,6511,6691,0001,669
2015-01-211,6811,6811,6671,6703,8001,670
2015-01-201,6691,6691,6691,6691001,669
2015-01-191,6811,6891,6811,6894001,689
2015-01-161,6771,6771,6771,6771,1001,677
2015-01-151,6791,6791,6791,6792001,679
2015-01-141,6531,6791,6531,6792001,679
2015-01-131,6501,6901,6501,6905001,690
2015-01-081,6851,6851,6851,6852001,685
2015-01-051,7111,7111,6901,7011,1001,701

分割・併合履歴 : なし