4976 東洋ドライルーブ(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,299	2,344	2,299	2,344	200	2,344
2018-12-27	2,215	2,359	2,215	2,349	2,700	2,349
2018-12-26	2,213	2,288	2,138	2,151	1,200	2,151
2018-12-25	2,150	2,178	2,108	2,108	5,600	2,108
2018-12-21	2,302	2,303	2,210	2,217	6,100	2,217
2018-12-20	2,346	2,446	2,310	2,315	12,600	2,315
2018-12-19	2,400	2,451	2,391	2,446	700	2,446
2018-12-18	2,400	2,409	2,357	2,361	16,500	2,361
2018-12-17	2,446	2,471	2,421	2,430	15,500	2,430
2018-12-14	2,511	2,511	2,485	2,496	6,500	2,496
2018-12-13	2,535	2,540	2,506	2,511	600	2,511
2018-12-12	2,525	2,530	2,506	2,520	1,300	2,520
2018-12-11	2,539	2,541	2,538	2,540	1,200	2,540
2018-12-10	2,570	2,590	2,555	2,555	8,000	2,555
2018-12-07	2,700	2,700	2,566	2,566	6,200	2,566
2018-12-06	-	-	-	2,702	-	2,702
2018-12-05	-	-	-	2,702	-	2,702
2018-12-04	2,702	2,702	2,700	2,702	2,400	2,702
2018-12-03	2,729	2,729	2,700	2,700	1,300	2,700
2018-11-30	-	-	-	2,729	-	2,729
2018-11-29	2,739	2,739	2,729	2,729	400	2,729
2018-11-28	2,690	2,700	2,690	2,690	2,500	2,690
2018-11-27	2,715	2,745	2,695	2,695	500	2,695
2018-11-26	2,682	2,713	2,682	2,713	1,800	2,713
2018-11-22	2,763	2,763	2,713	2,713	600	2,713
2018-11-21	2,715	2,715	2,700	2,713	1,800	2,713
2018-11-20	-	-	-	2,741	-	2,741
2018-11-19	2,741	2,741	2,741	2,741	600	2,741
2018-11-16	2,742	2,750	2,742	2,750	1,600	2,750
2018-11-15	2,740	2,763	2,740	2,760	400	2,760
2018-11-14	2,758	2,771	2,750	2,750	1,200	2,750
2018-11-13	2,770	2,770	2,753	2,758	1,400	2,758
2018-11-12	2,780	2,829	2,761	2,829	3,200	2,829
2018-11-09	2,736	2,769	2,736	2,753	1,900	2,753
2018-11-08	2,750	2,750	2,750	2,750	100	2,750
2018-11-07	2,726	2,733	2,726	2,730	500	2,730
2018-11-06	2,760	2,760	2,757	2,759	1,000	2,759
2018-11-05	-	-	-	2,760	-	2,760
2018-11-02	2,760	2,760	2,760	2,760	200	2,760
2018-11-01	2,740	2,764	2,700	2,751	1,100	2,751
2018-10-31	2,717	2,740	2,705	2,740	1,300	2,740
2018-10-30	2,705	2,705	2,705	2,705	100	2,705
2018-10-29	2,686	2,705	2,674	2,705	500	2,705
2018-10-26	2,770	2,770	2,661	2,700	3,800	2,700
2018-10-25	2,770	2,782	2,691	2,770	1,400	2,770
2018-10-24	2,800	2,820	2,785	2,820	500	2,820
2018-10-23	2,821	2,821	2,775	2,795	3,400	2,795
2018-10-22	2,791	2,840	2,791	2,838	900	2,838
2018-10-19	2,800	2,820	2,790	2,819	700	2,819
2018-10-18	2,801	2,821	2,784	2,820	1,700	2,820
2018-10-17	2,828	2,828	2,820	2,827	700	2,827
2018-10-16	2,839	2,839	2,810	2,828	1,000	2,828
2018-10-15	2,840	2,840	2,790	2,790	500	2,790
2018-10-12	2,790	2,790	2,755	2,790	400	2,790
2018-10-11	2,840	2,840	2,730	2,748	6,300	2,748
2018-10-10	2,880	2,880	2,860	2,880	1,200	2,880
2018-10-09	2,885	2,898	2,848	2,880	1,600	2,880
2018-10-05	2,910	2,920	2,886	2,890	1,600	2,890
2018-10-04	2,930	2,939	2,920	2,930	1,800	2,930
2018-10-03	2,930	2,930	2,930	2,930	800	2,930
2018-10-02	2,896	2,930	2,883	2,930	1,700	2,930
2018-10-01	2,845	2,900	2,821	2,900	2,200	2,900
2018-09-28	2,812	2,818	2,812	2,818	1,000	2,818
2018-09-27	2,810	2,846	2,808	2,809	1,500	2,809
2018-09-26	2,810	2,840	2,808	2,811	7,800	2,811
2018-09-25	2,819	2,840	2,795	2,801	6,700	2,801
2018-09-21	2,800	2,830	2,790	2,819	3,800	2,819
2018-09-20	2,768	2,780	2,760	2,760	1,100	2,760
2018-09-19	2,731	2,731	2,720	2,725	2,900	2,725
2018-09-18	2,715	2,720	2,715	2,720	500	2,720
2018-09-14	2,703	2,710	2,703	2,710	2,200	2,710
2018-09-13	2,695	2,695	2,681	2,695	1,600	2,695
2018-09-12	2,746	2,746	2,692	2,695	2,200	2,695
2018-09-11	2,700	2,706	2,700	2,703	800	2,703
2018-09-10	2,702	2,702	2,690	2,698	2,300	2,698
2018-09-07	2,741	2,741	2,698	2,700	6,400	2,700
2018-09-06	2,776	2,776	2,741	2,741	3,300	2,741
2018-09-05	2,800	2,846	2,791	2,791	1,100	2,791
2018-09-04	2,797	2,800	2,790	2,790	800	2,790
2018-09-03	2,800	2,810	2,789	2,796	2,400	2,796
2018-08-31	2,784	2,790	2,770	2,787	5,400	2,787
2018-08-30	2,797	2,800	2,752	2,787	2,900	2,787
2018-08-29	2,829	2,848	2,765	2,797	5,800	2,797
2018-08-28	2,900	2,917	2,825	2,825	3,500	2,825
2018-08-27	2,830	2,940	2,830	2,855	3,800	2,855
2018-08-24	2,757	2,790	2,739	2,790	4,000	2,790
2018-08-23	2,741	2,741	2,704	2,715	1,700	2,715
2018-08-22	2,700	2,743	2,681	2,743	1,200	2,743
2018-08-21	2,721	2,732	2,715	2,730	2,200	2,730
2018-08-20	2,775	2,775	2,724	2,724	1,600	2,724
2018-08-17	2,770	2,774	2,720	2,763	3,200	2,763
2018-08-16	2,851	2,851	2,741	2,770	7,100	2,770
2018-08-15	2,900	2,959	2,880	2,885	5,800	2,885
2018-08-14	2,920	2,944	2,890	2,900	5,500	2,900
2018-08-13	3,095	3,120	2,900	2,955	19,800	2,955
2018-08-10	3,235	3,355	3,235	3,305	4,900	3,305
2018-08-09	3,235	3,250	3,205	3,205	8,300	3,205
2018-08-08	3,305	3,305	3,230	3,230	8,400	3,230
2018-08-07	3,330	3,365	3,255	3,305	19,900	3,305
2018-08-06	3,385	3,385	3,255	3,260	10,100	3,260
2018-08-03	3,370	3,400	3,340	3,375	7,100	3,375
2018-08-02	3,370	3,425	3,340	3,350	7,100	3,350
2018-08-01	3,410	3,430	3,350	3,350	12,700	3,350
2018-07-31	3,430	3,455	3,400	3,410	8,700	3,410
2018-07-30	3,625	3,625	3,460	3,460	12,200	3,460
2018-07-27	3,350	3,610	3,315	3,605	13,900	3,605
2018-07-26	3,350	3,350	3,315	3,345	7,800	3,345
2018-07-25	3,375	3,375	3,345	3,345	2,000	3,345
2018-07-24	3,390	3,390	3,355	3,355	1,300	3,355
2018-07-23	3,390	3,395	3,370	3,370	1,500	3,370
2018-07-20	3,420	3,420	3,385	3,390	1,200	3,390
2018-07-19	3,420	3,425	3,410	3,410	1,300	3,410
2018-07-18	3,445	3,450	3,415	3,415	2,400	3,415
2018-07-17	3,565	3,565	3,440	3,445	1,100	3,445
2018-07-13	3,445	3,460	3,430	3,440	1,200	3,440
2018-07-12	3,440	3,440	3,400	3,440	900	3,440
2018-07-11	3,500	3,500	3,430	3,430	1,600	3,430
2018-07-10	3,520	3,545	3,510	3,525	1,500	3,525
2018-07-09	3,550	3,555	3,500	3,510	3,500	3,510
2018-07-06	3,575	3,580	3,515	3,550	1,900	3,550
2018-07-05	3,645	3,655	3,580	3,580	1,500	3,580
2018-07-04	3,750	3,750	3,645	3,645	1,200	3,645
2018-07-03	3,725	3,765	3,680	3,680	1,200	3,680
2018-07-02	3,755	3,755	3,735	3,735	900	3,735
2018-06-29	3,655	3,655	3,610	3,615	1,900	3,615
2018-06-28	3,620	3,620	3,525	3,595	2,800	3,595
2018-06-27	3,600	3,650	3,600	3,610	2,700	3,610
2018-06-26	3,650	3,725	3,600	3,620	3,400	3,620
2018-06-25	3,620	3,700	3,610	3,695	4,200	3,695
2018-06-22	3,615	3,620	3,580	3,620	1,900	3,620
2018-06-21	3,715	3,715	3,645	3,645	3,300	3,645
2018-06-20	3,725	3,735	3,700	3,735	3,900	3,735
2018-06-19	3,820	3,820	3,740	3,755	2,500	3,755
2018-06-18	3,790	3,900	3,790	3,820	2,700	3,820
2018-06-15	3,860	3,885	3,760	3,785	7,900	3,785
2018-06-14	3,870	3,890	3,860	3,885	3,900	3,885
2018-06-13	3,875	3,900	3,840	3,865	11,000	3,865
2018-06-12	3,990	3,995	3,865	3,910	7,700	3,910
2018-06-11	4,055	4,100	4,005	4,020	2,200	4,020
2018-06-08	4,075	4,075	4,055	4,055	900	4,055
2018-06-07	4,030	4,100	3,910	4,050	3,500	4,050
2018-06-06	4,180	4,180	4,010	4,050	5,800	4,050
2018-06-05	4,250	4,250	4,180	4,250	1,200	4,250
2018-06-04	4,255	4,300	4,225	4,300	1,800	4,300
2018-06-01	4,220	4,345	4,220	4,325	1,400	4,325
2018-05-31	4,375	4,440	4,285	4,285	3,300	4,285
2018-05-30	4,365	4,365	4,285	4,300	1,800	4,300
2018-05-29	4,445	4,445	4,370	4,370	3,200	4,370
2018-05-28	4,530	4,545	4,455	4,515	800	4,515
2018-05-25	4,530	4,530	4,430	4,460	2,800	4,460
2018-05-24	4,610	4,615	4,570	4,585	1,500	4,585
2018-05-23	4,740	4,740	4,665	4,665	1,100	4,665
2018-05-22	4,715	4,845	4,715	4,750	1,900	4,750
2018-05-21	4,475	4,845	4,475	4,705	5,600	4,705
2018-05-18	4,500	4,590	4,450	4,465	2,300	4,465
2018-05-17	4,430	4,445	4,405	4,440	4,500	4,440
2018-05-16	4,590	4,590	4,460	4,470	4,100	4,470
2018-05-15	4,830	4,830	4,680	4,685	5,000	4,685
2018-05-14	4,980	4,980	4,760	4,830	12,700	4,830
2018-05-11	5,000	5,070	4,935	5,030	6,100	5,030
2018-05-10	5,120	5,120	4,940	5,070	2,400	5,070
2018-05-09	4,980	5,120	4,980	5,120	3,200	5,120
2018-05-08	5,000	5,000	4,910	4,980	2,600	4,980
2018-05-07	5,020	5,120	4,965	5,080	2,200	5,080
2018-05-02	4,835	5,000	4,800	4,950	3,100	4,950
2018-05-01	4,670	4,770	4,670	4,770	3,200	4,770
2018-04-27	4,565	4,700	4,505	4,700	4,400	4,700
2018-04-26	4,460	4,510	4,430	4,505	2,600	4,505
2018-04-25	4,510	4,510	4,355	4,430	2,300	4,430
2018-04-24	4,555	4,555	4,495	4,510	1,200	4,510
2018-04-23	4,510	4,560	4,505	4,560	1,400	4,560
2018-04-20	4,515	4,575	4,500	4,505	1,400	4,505
2018-04-19	4,560	4,565	4,420	4,515	1,600	4,515
2018-04-18	4,440	4,565	4,395	4,560	2,700	4,560
2018-04-17	4,650	4,735	4,380	4,405	7,500	4,405
2018-04-16	4,700	4,745	4,645	4,735	3,100	4,735
2018-04-13	4,680	4,745	4,620	4,695	3,600	4,695
2018-04-12	4,910	4,920	4,700	4,715	4,400	4,715
2018-04-11	4,975	4,980	4,720	4,910	2,100	4,910
2018-04-10	4,930	4,970	4,880	4,915	1,800	4,915
2018-04-09	4,920	4,970	4,915	4,930	1,200	4,930
2018-04-06	5,100	5,160	4,930	4,950	5,100	4,950
2018-04-05	5,080	5,140	5,020	5,050	4,900	5,050
2018-04-04	5,290	5,290	5,090	5,100	2,900	5,100
2018-04-03	5,180	5,300	5,100	5,210	2,300	5,210
2018-03-30	5,260	5,350	5,240	5,350	1,900	5,350
2018-03-29	5,320	5,330	5,230	5,330	800	5,330
2018-03-28	5,230	5,360	5,180	5,280	4,600	5,280
2018-03-27	5,470	5,470	5,130	5,220	2,500	5,220
2018-03-26	5,160	5,270	5,030	5,230	7,000	5,230
2018-03-23	5,390	5,500	5,270	5,420	7,900	5,420
2018-03-22	5,510	5,690	5,510	5,650	2,200	5,650
2018-03-20	5,340	5,710	5,340	5,600	5,700	5,600
2018-03-19	5,750	5,750	5,510	5,540	5,200	5,540
2018-03-16	5,810	5,810	5,510	5,770	6,700	5,770
2018-03-15	5,950	5,950	5,780	5,850	7,500	5,850
2018-03-14	5,990	6,110	5,930	5,950	15,200	5,950
2018-03-13	5,840	5,980	5,700	5,960	20,300	5,960
2018-03-12	5,470	5,910	5,470	5,840	10,600	5,840
2018-03-09	5,590	5,610	5,410	5,540	4,800	5,540
2018-03-08	5,370	5,520	5,370	5,520	4,800	5,520
2018-03-07	5,530	5,530	5,230	5,390	5,800	5,390
2018-03-06	5,500	5,620	5,410	5,540	7,700	5,540
2018-03-05	5,560	5,580	5,000	5,330	14,100	5,330
2018-03-02	5,690	5,690	5,570	5,660	4,900	5,660
2018-03-01	5,810	5,940	5,800	5,810	5,700	5,810
2018-02-28	5,900	6,060	5,830	5,900	8,300	5,900
2018-02-27	5,950	6,010	5,770	5,870	4,900	5,870
2018-02-26	5,900	5,920	5,870	5,900	2,000	5,900
2018-02-23	5,930	6,000	5,730	5,850	5,400	5,850
2018-02-22	6,120	6,120	5,900	5,900	3,000	5,900
2018-02-21	5,960	6,100	5,930	5,970	6,800	5,970
2018-02-20	5,960	6,060	5,840	5,910	3,100	5,910
2018-02-19	5,690	6,080	5,630	5,960	11,700	5,960
2018-02-16	5,440	5,600	5,440	5,540	5,100	5,540
2018-02-15	5,400	5,690	5,400	5,540	13,500	5,540
2018-02-14	5,290	5,460	5,120	5,370	11,400	5,370
2018-02-13	5,350	5,540	5,060	5,290	21,500	5,290
2018-02-09	4,940	5,330	4,930	5,280	11,500	5,280
2018-02-08	5,150	5,500	5,100	5,440	10,700	5,440
2018-02-07	5,970	5,970	4,990	4,990	23,700	4,990
2018-02-06	5,610	5,780	5,410	5,670	51,400	5,670
2018-02-05	6,230	6,490	6,230	6,410	13,400	6,410
2018-02-02	6,430	6,530	6,060	6,530	32,000	6,530
2018-02-01	5,510	5,750	5,510	5,730	5,100	5,730
2018-01-31	5,400	5,560	5,400	5,410	8,100	5,410
2018-01-30	5,710	5,710	5,450	5,450	8,200	5,450
2018-01-29	5,650	5,740	5,650	5,710	3,800	5,710
2018-01-26	5,730	5,730	5,590	5,640	1,500	5,640
2018-01-25	5,690	5,690	5,570	5,630	5,600	5,630
2018-01-24	5,910	5,910	5,750	5,790	2,800	5,790
2018-01-23	5,640	6,120	5,640	5,910	14,800	5,910
2018-01-22	5,510	5,610	5,450	5,560	4,400	5,560
2018-01-19	5,560	5,640	5,420	5,510	2,600	5,510
2018-01-18	5,620	5,620	5,460	5,490	3,300	5,490
2018-01-17	5,760	5,790	5,470	5,590	5,200	5,590
2018-01-16	5,900	5,900	5,610	5,760	7,900	5,760
2018-01-15	6,000	6,300	5,600	5,940	16,200	5,940
2018-01-12	5,870	5,940	5,670	5,900	11,400	5,900
2018-01-11	5,040	5,670	5,030	5,570	21,800	5,570
2018-01-10	4,965	5,050	4,915	5,020	4,000	5,020
2018-01-09	5,010	5,010	4,900	4,920	5,600	4,920
2018-01-05	4,995	5,010	4,750	5,010	9,000	5,010
2018-01-04	5,090	5,090	4,910	5,020	6,200	5,020

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31