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
2016-12-30	1,468	1,468	1,451	1,451	800	1,451
2016-12-29	1,470	1,470	1,470	1,470	2,000	1,470
2016-12-28	1,471	1,471	1,470	1,470	800	1,470
2016-12-27	1,468	1,470	1,463	1,470	900	1,470
2016-12-26	1,475	1,475	1,470	1,470	1,300	1,470
2016-12-22	1,450	1,475	1,440	1,475	2,300	1,475
2016-12-21	1,475	1,480	1,475	1,475	4,300	1,475
2016-12-20	1,471	1,475	1,471	1,475	400	1,475
2016-12-19	1,470	1,470	1,470	1,470	1,500	1,470
2016-12-16	1,465	1,465	1,460	1,465	700	1,465
2016-12-15	1,455	1,465	1,455	1,465	700	1,465
2016-12-14	1,455	1,455	1,455	1,455	100	1,455
2016-12-13	1,460	1,460	1,442	1,442	700	1,442
2016-12-12	1,440	1,450	1,440	1,441	900	1,441
2016-12-09	1,425	1,425	1,416	1,420	300	1,420
2016-12-07	1,424	1,430	1,424	1,425	800	1,425
2016-12-06	1,404	1,420	1,404	1,420	1,600	1,420
2016-12-05	1,400	1,410	1,400	1,402	700	1,402
2016-12-02	1,400	1,400	1,400	1,400	100	1,400
2016-12-01	1,400	1,400	1,399	1,400	1,200	1,400
2016-11-30	1,395	1,400	1,395	1,400	200	1,400
2016-11-29	1,400	1,400	1,365	1,365	1,100	1,365
2016-11-28	1,409	1,409	1,385	1,399	1,100	1,399
2016-11-25	1,370	1,417	1,351	1,417	900	1,417
2016-11-24	1,325	1,350	1,325	1,350	1,600	1,350
2016-11-22	1,325	1,340	1,320	1,320	3,500	1,320
2016-11-21	1,340	1,340	1,320	1,320	1,300	1,320
2016-11-18	1,320	1,340	1,320	1,340	500	1,340
2016-11-17	1,320	1,320	1,320	1,320	2,000	1,320
2016-11-16	1,329	1,329	1,329	1,329	100	1,329
2016-11-15	1,335	1,335	1,335	1,335	300	1,335
2016-11-14	1,340	1,340	1,340	1,340	1,100	1,340
2016-11-10	1,326	1,340	1,326	1,340	3,300	1,340
2016-11-09	1,305	1,325	1,295	1,325	500	1,325
2016-11-08	1,325	1,325	1,325	1,325	1,100	1,325
2016-11-07	1,337	1,337	1,309	1,309	1,600	1,309
2016-11-04	1,320	1,323	1,320	1,323	400	1,323
2016-11-01	1,309	1,309	1,309	1,309	300	1,309
2016-10-31	1,321	1,334	1,321	1,332	300	1,332
2016-10-28	1,320	1,320	1,320	1,320	800	1,320
2016-10-27	1,340	1,340	1,340	1,340	300	1,340
2016-10-26	1,321	1,330	1,321	1,330	300	1,330
2016-10-25	1,320	1,320	1,320	1,320	100	1,320
2016-10-24	1,306	1,320	1,306	1,320	3,200	1,320
2016-10-21	1,306	1,306	1,306	1,306	100	1,306
2016-10-20	1,315	1,315	1,314	1,315	1,000	1,315
2016-10-19	1,305	1,315	1,305	1,315	500	1,315
2016-10-17	1,291	1,291	1,291	1,291	100	1,291
2016-10-13	1,296	1,296	1,296	1,296	200	1,296
2016-10-11	1,293	1,293	1,293	1,293	3,000	1,293
2016-10-07	1,293	1,293	1,293	1,293	100	1,293
2016-10-06	1,299	1,299	1,299	1,299	100	1,299
2016-10-05	1,336	1,336	1,306	1,306	200	1,306
2016-10-04	1,350	1,350	1,350	1,350	100	1,350
2016-10-03	1,355	1,367	1,355	1,367	600	1,367
2016-09-30	1,290	1,320	1,290	1,313	400	1,313
2016-09-29	1,290	1,290	1,290	1,290	100	1,290
2016-09-28	1,280	1,280	1,280	1,280	200	1,280
2016-09-27	1,262	1,263	1,262	1,263	300	1,263
2016-09-26	1,289	1,290	1,260	1,260	2,700	1,260
2016-09-23	1,278	1,290	1,278	1,290	400	1,290
2016-09-21	1,270	1,270	1,270	1,270	100	1,270
2016-09-16	1,262	1,262	1,260	1,260	800	1,260
2016-09-15	1,260	1,260	1,260	1,260	200	1,260
2016-09-14	1,265	1,265	1,265	1,265	100	1,265
2016-09-13	1,278	1,278	1,264	1,278	700	1,278
2016-09-12	1,274	1,278	1,274	1,278	200	1,278
2016-09-09	1,274	1,274	1,274	1,274	100	1,274
2016-09-07	1,285	1,285	1,281	1,281	300	1,281
2016-09-06	1,278	1,295	1,278	1,295	1,800	1,295
2016-09-02	1,251	1,251	1,251	1,251	400	1,251
2016-09-01	1,289	1,289	1,259	1,259	400	1,259
2016-08-29	1,277	1,277	1,277	1,277	100	1,277
2016-08-26	1,290	1,290	1,290	1,290	100	1,290
2016-08-23	1,266	1,266	1,266	1,266	100	1,266
2016-08-19	1,279	1,279	1,279	1,279	100	1,279
2016-08-15	1,292	1,292	1,292	1,292	200	1,292
2016-08-10	1,230	1,230	1,230	1,230	200	1,230
2016-08-09	1,232	1,290	1,232	1,260	1,700	1,260
2016-08-08	1,275	1,275	1,262	1,262	700	1,262
2016-08-05	1,275	1,275	1,275	1,275	100	1,275
2016-08-04	1,285	1,288	1,285	1,288	1,300	1,288
2016-08-03	1,280	1,288	1,280	1,285	2,800	1,285
2016-08-02	1,280	1,280	1,280	1,280	200	1,280
2016-08-01	1,267	1,267	1,267	1,267	400	1,267
2016-07-29	1,280	1,280	1,280	1,280	400	1,280
2016-07-28	1,280	1,280	1,280	1,280	300	1,280
2016-07-27	1,277	1,280	1,277	1,277	2,600	1,277
2016-07-26	1,277	1,277	1,276	1,276	200	1,276
2016-07-25	1,268	1,268	1,268	1,268	100	1,268
2016-07-22	1,269	1,269	1,269	1,269	300	1,269
2016-07-21	1,270	1,270	1,270	1,270	100	1,270
2016-07-20	1,270	1,270	1,270	1,270	100	1,270
2016-07-19	1,282	1,282	1,269	1,269	400	1,269
2016-07-15	1,253	1,253	1,253	1,253	100	1,253
2016-07-13	1,253	1,253	1,253	1,253	100	1,253
2016-07-12	1,253	1,253	1,253	1,253	200	1,253
2016-07-11	1,270	1,270	1,250	1,250	200	1,250
2016-07-08	1,256	1,256	1,255	1,255	1,600	1,255
2016-07-06	1,255	1,255	1,255	1,255	300	1,255
2016-07-04	1,285	1,285	1,285	1,285	100	1,285
2016-07-01	1,342	1,342	1,287	1,287	400	1,287
2016-06-30	1,282	1,282	1,282	1,282	100	1,282
2016-06-29	1,295	1,295	1,295	1,295	300	1,295
2016-06-24	1,330	1,330	1,271	1,271	3,600	1,271
2016-06-23	1,336	1,361	1,329	1,329	900	1,329
2016-06-22	1,336	1,336	1,336	1,336	200	1,336
2016-06-21	1,366	1,366	1,336	1,336	6,500	1,336
2016-06-20	1,372	1,372	1,372	1,372	100	1,372
2016-06-17	1,372	1,372	1,372	1,372	100	1,372
2016-06-13	1,432	1,432	1,386	1,386	300	1,386
2016-06-10	1,372	1,372	1,372	1,372	100	1,372
2016-06-09	1,386	1,386	1,386	1,386	100	1,386
2016-06-08	1,337	1,400	1,321	1,400	600	1,400
2016-06-02	1,365	1,365	1,350	1,350	200	1,350
2016-06-01	1,350	1,350	1,350	1,350	600	1,350
2016-05-30	1,350	1,351	1,350	1,350	800	1,350
2016-05-27	1,350	1,350	1,350	1,350	1,200	1,350
2016-05-26	1,351	1,351	1,350	1,350	500	1,350
2016-05-24	1,380	1,380	1,380	1,380	100	1,380
2016-05-17	1,380	1,380	1,380	1,380	500	1,380
2016-05-16	1,350	1,350	1,350	1,350	500	1,350
2016-05-13	1,350	1,350	1,350	1,350	1,000	1,350
2016-05-12	1,350	1,350	1,350	1,350	300	1,350
2016-05-10	1,350	1,350	1,350	1,350	100	1,350
2016-05-09	1,372	1,372	1,351	1,351	200	1,351
2016-05-02	1,386	1,386	1,386	1,386	300	1,386
2016-04-28	1,400	1,400	1,386	1,386	700	1,386
2016-04-27	1,400	1,400	1,400	1,400	200	1,400
2016-04-22	1,410	1,410	1,410	1,410	200	1,410
2016-04-20	1,380	1,380	1,380	1,380	200	1,380
2016-04-15	1,393	1,394	1,380	1,380	600	1,380
2016-04-14	1,442	1,442	1,442	1,442	300	1,442
2016-04-11	1,352	1,352	1,352	1,352	100	1,352
2016-04-08	1,352	1,352	1,352	1,352	100	1,352
2016-04-06	1,348	1,348	1,348	1,348	100	1,348
2016-04-05	1,376	1,376	1,362	1,362	300	1,362
2016-04-01	1,400	1,400	1,376	1,376	300	1,376
2016-03-31	1,399	1,400	1,390	1,390	400	1,390
2016-03-28	1,350	1,350	1,350	1,350	100	1,350
2016-03-25	1,350	1,350	1,350	1,350	200	1,350
2016-03-23	1,370	1,370	1,370	1,370	200	1,370
2016-03-22	1,330	1,350	1,330	1,350	500	1,350
2016-03-18	1,352	1,352	1,322	1,325	400	1,325
2016-03-17	1,400	1,400	1,366	1,366	400	1,366
2016-03-15	1,400	1,400	1,380	1,380	700	1,380
2016-03-14	1,350	1,400	1,350	1,381	1,400	1,381
2016-03-11	1,350	1,360	1,350	1,350	1,200	1,350
2016-03-03	1,360	1,360	1,350	1,350	500	1,350
2016-03-02	1,361	1,361	1,361	1,361	500	1,361
2016-03-01	1,377	1,377	1,377	1,377	200	1,377
2016-02-29	1,377	1,377	1,377	1,377	500	1,377
2016-02-26	1,380	1,380	1,380	1,380	100	1,380
2016-02-25	1,398	1,398	1,350	1,350	1,200	1,350
2016-02-16	1,351	1,398	1,351	1,398	1,700	1,398
2016-02-12	1,400	1,400	1,340	1,399	3,300	1,399
2016-02-10	1,429	1,429	1,360	1,360	900	1,360
2016-02-09	1,450	1,450	1,348	1,430	3,000	1,430
2016-02-08	1,450	1,450	1,450	1,450	100	1,450
2016-02-05	1,450	1,450	1,450	1,450	100	1,450
2016-02-04	1,450	1,450	1,450	1,450	1,100	1,450
2016-02-03	1,499	1,499	1,450	1,450	600	1,450
2016-02-02	1,475	1,499	1,469	1,499	1,600	1,499
2016-02-01	1,500	1,500	1,470	1,470	900	1,470
2016-01-29	1,497	1,500	1,497	1,500	200	1,500
2016-01-28	1,500	1,500	1,480	1,480	200	1,480
2016-01-27	1,500	1,500	1,500	1,500	300	1,500
2016-01-26	1,540	1,540	1,540	1,540	100	1,540
2016-01-25	1,490	1,500	1,490	1,500	200	1,500
2016-01-22	1,485	1,555	1,461	1,467	1,100	1,467
2016-01-21	1,495	1,495	1,485	1,485	2,300	1,485
2016-01-20	1,500	1,500	1,500	1,500	100	1,500
2016-01-19	1,500	1,500	1,500	1,500	200	1,500
2016-01-18	1,495	1,500	1,495	1,500	200	1,500
2016-01-14	1,521	1,532	1,520	1,520	600	1,520
2016-01-12	1,555	1,555	1,522	1,522	800	1,522
2016-01-07	1,551	1,551	1,550	1,551	600	1,551
2016-01-04	1,601	1,601	1,601	1,601	400	1,601

分割・併合履歴：なし