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
2018-12-282,2992,3442,2992,3442002,344
2018-12-272,2152,3592,2152,3492,7002,349
2018-12-262,2132,2882,1382,1511,2002,151
2018-12-252,1502,1782,1082,1085,6002,108
2018-12-212,3022,3032,2102,2176,1002,217
2018-12-202,3462,4462,3102,31512,6002,315
2018-12-192,4002,4512,3912,4467002,446
2018-12-182,4002,4092,3572,36116,5002,361
2018-12-172,4462,4712,4212,43015,5002,430
2018-12-142,5112,5112,4852,4966,5002,496
2018-12-132,5352,5402,5062,5116002,511
2018-12-122,5252,5302,5062,5201,3002,520
2018-12-112,5392,5412,5382,5401,2002,540
2018-12-102,5702,5902,5552,5558,0002,555
2018-12-072,7002,7002,5662,5666,2002,566
2018-12-06---2,702-2,702
2018-12-05---2,702-2,702
2018-12-042,7022,7022,7002,7022,4002,702
2018-12-032,7292,7292,7002,7001,3002,700
2018-11-30---2,729-2,729
2018-11-292,7392,7392,7292,7294002,729
2018-11-282,6902,7002,6902,6902,5002,690
2018-11-272,7152,7452,6952,6955002,695
2018-11-262,6822,7132,6822,7131,8002,713
2018-11-222,7632,7632,7132,7136002,713
2018-11-212,7152,7152,7002,7131,8002,713
2018-11-20---2,741-2,741
2018-11-192,7412,7412,7412,7416002,741
2018-11-162,7422,7502,7422,7501,6002,750
2018-11-152,7402,7632,7402,7604002,760
2018-11-142,7582,7712,7502,7501,2002,750
2018-11-132,7702,7702,7532,7581,4002,758
2018-11-122,7802,8292,7612,8293,2002,829
2018-11-092,7362,7692,7362,7531,9002,753
2018-11-082,7502,7502,7502,7501002,750
2018-11-072,7262,7332,7262,7305002,730
2018-11-062,7602,7602,7572,7591,0002,759
2018-11-05---2,760-2,760
2018-11-022,7602,7602,7602,7602002,760
2018-11-012,7402,7642,7002,7511,1002,751
2018-10-312,7172,7402,7052,7401,3002,740
2018-10-302,7052,7052,7052,7051002,705
2018-10-292,6862,7052,6742,7055002,705
2018-10-262,7702,7702,6612,7003,8002,700
2018-10-252,7702,7822,6912,7701,4002,770
2018-10-242,8002,8202,7852,8205002,820
2018-10-232,8212,8212,7752,7953,4002,795
2018-10-222,7912,8402,7912,8389002,838
2018-10-192,8002,8202,7902,8197002,819
2018-10-182,8012,8212,7842,8201,7002,820
2018-10-172,8282,8282,8202,8277002,827
2018-10-162,8392,8392,8102,8281,0002,828
2018-10-152,8402,8402,7902,7905002,790
2018-10-122,7902,7902,7552,7904002,790
2018-10-112,8402,8402,7302,7486,3002,748
2018-10-102,8802,8802,8602,8801,2002,880
2018-10-092,8852,8982,8482,8801,6002,880
2018-10-052,9102,9202,8862,8901,6002,890
2018-10-042,9302,9392,9202,9301,8002,930
2018-10-032,9302,9302,9302,9308002,930
2018-10-022,8962,9302,8832,9301,7002,930
2018-10-012,8452,9002,8212,9002,2002,900
2018-09-282,8122,8182,8122,8181,0002,818
2018-09-272,8102,8462,8082,8091,5002,809
2018-09-262,8102,8402,8082,8117,8002,811
2018-09-252,8192,8402,7952,8016,7002,801
2018-09-212,8002,8302,7902,8193,8002,819
2018-09-202,7682,7802,7602,7601,1002,760
2018-09-192,7312,7312,7202,7252,9002,725
2018-09-182,7152,7202,7152,7205002,720
2018-09-142,7032,7102,7032,7102,2002,710
2018-09-132,6952,6952,6812,6951,6002,695
2018-09-122,7462,7462,6922,6952,2002,695
2018-09-112,7002,7062,7002,7038002,703
2018-09-102,7022,7022,6902,6982,3002,698
2018-09-072,7412,7412,6982,7006,4002,700
2018-09-062,7762,7762,7412,7413,3002,741
2018-09-052,8002,8462,7912,7911,1002,791
2018-09-042,7972,8002,7902,7908002,790
2018-09-032,8002,8102,7892,7962,4002,796
2018-08-312,7842,7902,7702,7875,4002,787
2018-08-302,7972,8002,7522,7872,9002,787
2018-08-292,8292,8482,7652,7975,8002,797
2018-08-282,9002,9172,8252,8253,5002,825
2018-08-272,8302,9402,8302,8553,8002,855
2018-08-242,7572,7902,7392,7904,0002,790
2018-08-232,7412,7412,7042,7151,7002,715
2018-08-222,7002,7432,6812,7431,2002,743
2018-08-212,7212,7322,7152,7302,2002,730
2018-08-202,7752,7752,7242,7241,6002,724
2018-08-172,7702,7742,7202,7633,2002,763
2018-08-162,8512,8512,7412,7707,1002,770
2018-08-152,9002,9592,8802,8855,8002,885
2018-08-142,9202,9442,8902,9005,5002,900
2018-08-133,0953,1202,9002,95519,8002,955
2018-08-103,2353,3553,2353,3054,9003,305
2018-08-093,2353,2503,2053,2058,3003,205
2018-08-083,3053,3053,2303,2308,4003,230
2018-08-073,3303,3653,2553,30519,9003,305
2018-08-063,3853,3853,2553,26010,1003,260
2018-08-033,3703,4003,3403,3757,1003,375
2018-08-023,3703,4253,3403,3507,1003,350
2018-08-013,4103,4303,3503,35012,7003,350
2018-07-313,4303,4553,4003,4108,7003,410
2018-07-303,6253,6253,4603,46012,2003,460
2018-07-273,3503,6103,3153,60513,9003,605
2018-07-263,3503,3503,3153,3457,8003,345
2018-07-253,3753,3753,3453,3452,0003,345
2018-07-243,3903,3903,3553,3551,3003,355
2018-07-233,3903,3953,3703,3701,5003,370
2018-07-203,4203,4203,3853,3901,2003,390
2018-07-193,4203,4253,4103,4101,3003,410
2018-07-183,4453,4503,4153,4152,4003,415
2018-07-173,5653,5653,4403,4451,1003,445
2018-07-133,4453,4603,4303,4401,2003,440
2018-07-123,4403,4403,4003,4409003,440
2018-07-113,5003,5003,4303,4301,6003,430
2018-07-103,5203,5453,5103,5251,5003,525
2018-07-093,5503,5553,5003,5103,5003,510
2018-07-063,5753,5803,5153,5501,9003,550
2018-07-053,6453,6553,5803,5801,5003,580
2018-07-043,7503,7503,6453,6451,2003,645
2018-07-033,7253,7653,6803,6801,2003,680
2018-07-023,7553,7553,7353,7359003,735
2018-06-293,6553,6553,6103,6151,9003,615
2018-06-283,6203,6203,5253,5952,8003,595
2018-06-273,6003,6503,6003,6102,7003,610
2018-06-263,6503,7253,6003,6203,4003,620
2018-06-253,6203,7003,6103,6954,2003,695
2018-06-223,6153,6203,5803,6201,9003,620
2018-06-213,7153,7153,6453,6453,3003,645
2018-06-203,7253,7353,7003,7353,9003,735
2018-06-193,8203,8203,7403,7552,5003,755
2018-06-183,7903,9003,7903,8202,7003,820
2018-06-153,8603,8853,7603,7857,9003,785
2018-06-143,8703,8903,8603,8853,9003,885
2018-06-133,8753,9003,8403,86511,0003,865
2018-06-123,9903,9953,8653,9107,7003,910
2018-06-114,0554,1004,0054,0202,2004,020
2018-06-084,0754,0754,0554,0559004,055
2018-06-074,0304,1003,9104,0503,5004,050
2018-06-064,1804,1804,0104,0505,8004,050
2018-06-054,2504,2504,1804,2501,2004,250
2018-06-044,2554,3004,2254,3001,8004,300
2018-06-014,2204,3454,2204,3251,4004,325
2018-05-314,3754,4404,2854,2853,3004,285
2018-05-304,3654,3654,2854,3001,8004,300
2018-05-294,4454,4454,3704,3703,2004,370
2018-05-284,5304,5454,4554,5158004,515
2018-05-254,5304,5304,4304,4602,8004,460
2018-05-244,6104,6154,5704,5851,5004,585
2018-05-234,7404,7404,6654,6651,1004,665
2018-05-224,7154,8454,7154,7501,9004,750
2018-05-214,4754,8454,4754,7055,6004,705
2018-05-184,5004,5904,4504,4652,3004,465
2018-05-174,4304,4454,4054,4404,5004,440
2018-05-164,5904,5904,4604,4704,1004,470
2018-05-154,8304,8304,6804,6855,0004,685
2018-05-144,9804,9804,7604,83012,7004,830
2018-05-115,0005,0704,9355,0306,1005,030
2018-05-105,1205,1204,9405,0702,4005,070
2018-05-094,9805,1204,9805,1203,2005,120
2018-05-085,0005,0004,9104,9802,6004,980
2018-05-075,0205,1204,9655,0802,2005,080
2018-05-024,8355,0004,8004,9503,1004,950
2018-05-014,6704,7704,6704,7703,2004,770
2018-04-274,5654,7004,5054,7004,4004,700
2018-04-264,4604,5104,4304,5052,6004,505
2018-04-254,5104,5104,3554,4302,3004,430
2018-04-244,5554,5554,4954,5101,2004,510
2018-04-234,5104,5604,5054,5601,4004,560
2018-04-204,5154,5754,5004,5051,4004,505
2018-04-194,5604,5654,4204,5151,6004,515
2018-04-184,4404,5654,3954,5602,7004,560
2018-04-174,6504,7354,3804,4057,5004,405
2018-04-164,7004,7454,6454,7353,1004,735
2018-04-134,6804,7454,6204,6953,6004,695
2018-04-124,9104,9204,7004,7154,4004,715
2018-04-114,9754,9804,7204,9102,1004,910
2018-04-104,9304,9704,8804,9151,8004,915
2018-04-094,9204,9704,9154,9301,2004,930
2018-04-065,1005,1604,9304,9505,1004,950
2018-04-055,0805,1405,0205,0504,9005,050
2018-04-045,2905,2905,0905,1002,9005,100
2018-04-035,1805,3005,1005,2102,3005,210
2018-03-305,2605,3505,2405,3501,9005,350
2018-03-295,3205,3305,2305,3308005,330
2018-03-285,2305,3605,1805,2804,6005,280
2018-03-275,4705,4705,1305,2202,5005,220
2018-03-265,1605,2705,0305,2307,0005,230
2018-03-235,3905,5005,2705,4207,9005,420
2018-03-225,5105,6905,5105,6502,2005,650
2018-03-205,3405,7105,3405,6005,7005,600
2018-03-195,7505,7505,5105,5405,2005,540
2018-03-165,8105,8105,5105,7706,7005,770
2018-03-155,9505,9505,7805,8507,5005,850
2018-03-145,9906,1105,9305,95015,2005,950
2018-03-135,8405,9805,7005,96020,3005,960
2018-03-125,4705,9105,4705,84010,6005,840
2018-03-095,5905,6105,4105,5404,8005,540
2018-03-085,3705,5205,3705,5204,8005,520
2018-03-075,5305,5305,2305,3905,8005,390
2018-03-065,5005,6205,4105,5407,7005,540
2018-03-055,5605,5805,0005,33014,1005,330
2018-03-025,6905,6905,5705,6604,9005,660
2018-03-015,8105,9405,8005,8105,7005,810
2018-02-285,9006,0605,8305,9008,3005,900
2018-02-275,9506,0105,7705,8704,9005,870
2018-02-265,9005,9205,8705,9002,0005,900
2018-02-235,9306,0005,7305,8505,4005,850
2018-02-226,1206,1205,9005,9003,0005,900
2018-02-215,9606,1005,9305,9706,8005,970
2018-02-205,9606,0605,8405,9103,1005,910
2018-02-195,6906,0805,6305,96011,7005,960
2018-02-165,4405,6005,4405,5405,1005,540
2018-02-155,4005,6905,4005,54013,5005,540
2018-02-145,2905,4605,1205,37011,4005,370
2018-02-135,3505,5405,0605,29021,5005,290
2018-02-094,9405,3304,9305,28011,5005,280
2018-02-085,1505,5005,1005,44010,7005,440
2018-02-075,9705,9704,9904,99023,7004,990
2018-02-065,6105,7805,4105,67051,4005,670
2018-02-056,2306,4906,2306,41013,4006,410
2018-02-026,4306,5306,0606,53032,0006,530
2018-02-015,5105,7505,5105,7305,1005,730
2018-01-315,4005,5605,4005,4108,1005,410
2018-01-305,7105,7105,4505,4508,2005,450
2018-01-295,6505,7405,6505,7103,8005,710
2018-01-265,7305,7305,5905,6401,5005,640
2018-01-255,6905,6905,5705,6305,6005,630
2018-01-245,9105,9105,7505,7902,8005,790
2018-01-235,6406,1205,6405,91014,8005,910
2018-01-225,5105,6105,4505,5604,4005,560
2018-01-195,5605,6405,4205,5102,6005,510
2018-01-185,6205,6205,4605,4903,3005,490
2018-01-175,7605,7905,4705,5905,2005,590
2018-01-165,9005,9005,6105,7607,9005,760
2018-01-156,0006,3005,6005,94016,2005,940
2018-01-125,8705,9405,6705,90011,4005,900
2018-01-115,0405,6705,0305,57021,8005,570
2018-01-104,9655,0504,9155,0204,0005,020
2018-01-095,0105,0104,9004,9205,6004,920
2018-01-054,9955,0104,7505,0109,0005,010
2018-01-045,0905,0904,9105,0206,2005,020

分割・併合履歴 : なし