1. HOME >
  2. 株価時系列 >
  3. 4976 >
  4. 2016年

4976 東洋ドライルーブ(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,4681,4681,4511,4518001,451
2016-12-291,4701,4701,4701,4702,0001,470
2016-12-281,4711,4711,4701,4708001,470
2016-12-271,4681,4701,4631,4709001,470
2016-12-261,4751,4751,4701,4701,3001,470
2016-12-221,4501,4751,4401,4752,3001,475
2016-12-211,4751,4801,4751,4754,3001,475
2016-12-201,4711,4751,4711,4754001,475
2016-12-191,4701,4701,4701,4701,5001,470
2016-12-161,4651,4651,4601,4657001,465
2016-12-151,4551,4651,4551,4657001,465
2016-12-141,4551,4551,4551,4551001,455
2016-12-131,4601,4601,4421,4427001,442
2016-12-121,4401,4501,4401,4419001,441
2016-12-091,4251,4251,4161,4203001,420
2016-12-071,4241,4301,4241,4258001,425
2016-12-061,4041,4201,4041,4201,6001,420
2016-12-051,4001,4101,4001,4027001,402
2016-12-021,4001,4001,4001,4001001,400
2016-12-011,4001,4001,3991,4001,2001,400
2016-11-301,3951,4001,3951,4002001,400
2016-11-291,4001,4001,3651,3651,1001,365
2016-11-281,4091,4091,3851,3991,1001,399
2016-11-251,3701,4171,3511,4179001,417
2016-11-241,3251,3501,3251,3501,6001,350
2016-11-221,3251,3401,3201,3203,5001,320
2016-11-211,3401,3401,3201,3201,3001,320
2016-11-181,3201,3401,3201,3405001,340
2016-11-171,3201,3201,3201,3202,0001,320
2016-11-161,3291,3291,3291,3291001,329
2016-11-151,3351,3351,3351,3353001,335
2016-11-141,3401,3401,3401,3401,1001,340
2016-11-101,3261,3401,3261,3403,3001,340
2016-11-091,3051,3251,2951,3255001,325
2016-11-081,3251,3251,3251,3251,1001,325
2016-11-071,3371,3371,3091,3091,6001,309
2016-11-041,3201,3231,3201,3234001,323
2016-11-011,3091,3091,3091,3093001,309
2016-10-311,3211,3341,3211,3323001,332
2016-10-281,3201,3201,3201,3208001,320
2016-10-271,3401,3401,3401,3403001,340
2016-10-261,3211,3301,3211,3303001,330
2016-10-251,3201,3201,3201,3201001,320
2016-10-241,3061,3201,3061,3203,2001,320
2016-10-211,3061,3061,3061,3061001,306
2016-10-201,3151,3151,3141,3151,0001,315
2016-10-191,3051,3151,3051,3155001,315
2016-10-171,2911,2911,2911,2911001,291
2016-10-131,2961,2961,2961,2962001,296
2016-10-111,2931,2931,2931,2933,0001,293
2016-10-071,2931,2931,2931,2931001,293
2016-10-061,2991,2991,2991,2991001,299
2016-10-051,3361,3361,3061,3062001,306
2016-10-041,3501,3501,3501,3501001,350
2016-10-031,3551,3671,3551,3676001,367
2016-09-301,2901,3201,2901,3134001,313
2016-09-291,2901,2901,2901,2901001,290
2016-09-281,2801,2801,2801,2802001,280
2016-09-271,2621,2631,2621,2633001,263
2016-09-261,2891,2901,2601,2602,7001,260
2016-09-231,2781,2901,2781,2904001,290
2016-09-211,2701,2701,2701,2701001,270
2016-09-161,2621,2621,2601,2608001,260
2016-09-151,2601,2601,2601,2602001,260
2016-09-141,2651,2651,2651,2651001,265
2016-09-131,2781,2781,2641,2787001,278
2016-09-121,2741,2781,2741,2782001,278
2016-09-091,2741,2741,2741,2741001,274
2016-09-071,2851,2851,2811,2813001,281
2016-09-061,2781,2951,2781,2951,8001,295
2016-09-021,2511,2511,2511,2514001,251
2016-09-011,2891,2891,2591,2594001,259
2016-08-291,2771,2771,2771,2771001,277
2016-08-261,2901,2901,2901,2901001,290
2016-08-231,2661,2661,2661,2661001,266
2016-08-191,2791,2791,2791,2791001,279
2016-08-151,2921,2921,2921,2922001,292
2016-08-101,2301,2301,2301,2302001,230
2016-08-091,2321,2901,2321,2601,7001,260
2016-08-081,2751,2751,2621,2627001,262
2016-08-051,2751,2751,2751,2751001,275
2016-08-041,2851,2881,2851,2881,3001,288
2016-08-031,2801,2881,2801,2852,8001,285
2016-08-021,2801,2801,2801,2802001,280
2016-08-011,2671,2671,2671,2674001,267
2016-07-291,2801,2801,2801,2804001,280
2016-07-281,2801,2801,2801,2803001,280
2016-07-271,2771,2801,2771,2772,6001,277
2016-07-261,2771,2771,2761,2762001,276
2016-07-251,2681,2681,2681,2681001,268
2016-07-221,2691,2691,2691,2693001,269
2016-07-211,2701,2701,2701,2701001,270
2016-07-201,2701,2701,2701,2701001,270
2016-07-191,2821,2821,2691,2694001,269
2016-07-151,2531,2531,2531,2531001,253
2016-07-131,2531,2531,2531,2531001,253
2016-07-121,2531,2531,2531,2532001,253
2016-07-111,2701,2701,2501,2502001,250
2016-07-081,2561,2561,2551,2551,6001,255
2016-07-061,2551,2551,2551,2553001,255
2016-07-041,2851,2851,2851,2851001,285
2016-07-011,3421,3421,2871,2874001,287
2016-06-301,2821,2821,2821,2821001,282
2016-06-291,2951,2951,2951,2953001,295
2016-06-241,3301,3301,2711,2713,6001,271
2016-06-231,3361,3611,3291,3299001,329
2016-06-221,3361,3361,3361,3362001,336
2016-06-211,3661,3661,3361,3366,5001,336
2016-06-201,3721,3721,3721,3721001,372
2016-06-171,3721,3721,3721,3721001,372
2016-06-131,4321,4321,3861,3863001,386
2016-06-101,3721,3721,3721,3721001,372
2016-06-091,3861,3861,3861,3861001,386
2016-06-081,3371,4001,3211,4006001,400
2016-06-021,3651,3651,3501,3502001,350
2016-06-011,3501,3501,3501,3506001,350
2016-05-301,3501,3511,3501,3508001,350
2016-05-271,3501,3501,3501,3501,2001,350
2016-05-261,3511,3511,3501,3505001,350
2016-05-241,3801,3801,3801,3801001,380
2016-05-171,3801,3801,3801,3805001,380
2016-05-161,3501,3501,3501,3505001,350
2016-05-131,3501,3501,3501,3501,0001,350
2016-05-121,3501,3501,3501,3503001,350
2016-05-101,3501,3501,3501,3501001,350
2016-05-091,3721,3721,3511,3512001,351
2016-05-021,3861,3861,3861,3863001,386
2016-04-281,4001,4001,3861,3867001,386
2016-04-271,4001,4001,4001,4002001,400
2016-04-221,4101,4101,4101,4102001,410
2016-04-201,3801,3801,3801,3802001,380
2016-04-151,3931,3941,3801,3806001,380
2016-04-141,4421,4421,4421,4423001,442
2016-04-111,3521,3521,3521,3521001,352
2016-04-081,3521,3521,3521,3521001,352
2016-04-061,3481,3481,3481,3481001,348
2016-04-051,3761,3761,3621,3623001,362
2016-04-011,4001,4001,3761,3763001,376
2016-03-311,3991,4001,3901,3904001,390
2016-03-281,3501,3501,3501,3501001,350
2016-03-251,3501,3501,3501,3502001,350
2016-03-231,3701,3701,3701,3702001,370
2016-03-221,3301,3501,3301,3505001,350
2016-03-181,3521,3521,3221,3254001,325
2016-03-171,4001,4001,3661,3664001,366
2016-03-151,4001,4001,3801,3807001,380
2016-03-141,3501,4001,3501,3811,4001,381
2016-03-111,3501,3601,3501,3501,2001,350
2016-03-031,3601,3601,3501,3505001,350
2016-03-021,3611,3611,3611,3615001,361
2016-03-011,3771,3771,3771,3772001,377
2016-02-291,3771,3771,3771,3775001,377
2016-02-261,3801,3801,3801,3801001,380
2016-02-251,3981,3981,3501,3501,2001,350
2016-02-161,3511,3981,3511,3981,7001,398
2016-02-121,4001,4001,3401,3993,3001,399
2016-02-101,4291,4291,3601,3609001,360
2016-02-091,4501,4501,3481,4303,0001,430
2016-02-081,4501,4501,4501,4501001,450
2016-02-051,4501,4501,4501,4501001,450
2016-02-041,4501,4501,4501,4501,1001,450
2016-02-031,4991,4991,4501,4506001,450
2016-02-021,4751,4991,4691,4991,6001,499
2016-02-011,5001,5001,4701,4709001,470
2016-01-291,4971,5001,4971,5002001,500
2016-01-281,5001,5001,4801,4802001,480
2016-01-271,5001,5001,5001,5003001,500
2016-01-261,5401,5401,5401,5401001,540
2016-01-251,4901,5001,4901,5002001,500
2016-01-221,4851,5551,4611,4671,1001,467
2016-01-211,4951,4951,4851,4852,3001,485
2016-01-201,5001,5001,5001,5001001,500
2016-01-191,5001,5001,5001,5002001,500
2016-01-181,4951,5001,4951,5002001,500
2016-01-141,5211,5321,5201,5206001,520
2016-01-121,5551,5551,5221,5228001,522
2016-01-071,5511,5511,5501,5516001,551
2016-01-041,6011,6011,6011,6014001,601

分割・併合履歴 ： なし