1. HOME >
  2. 株価時系列 >
  3. 4976 >
  4. 2019年

4976 東洋ドライルーブ(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302,6882,7902,6882,7429002,742
2019-12-272,5652,6882,5652,6889002,688
2019-12-262,6602,6602,6322,6357002,635
2019-12-252,7152,7152,6312,6883,7002,688
2019-12-242,7162,7202,7152,7151,0002,715
2019-12-232,7472,7472,7152,7154002,715
2019-12-20---2,775-2,775
2019-12-192,7802,7802,7672,7752,0002,775
2019-12-182,7402,7792,7392,7791,8002,779
2019-12-172,7422,7422,7202,7204002,720
2019-12-162,7402,7402,7382,7393002,739
2019-12-132,7502,7502,7202,7406,3002,740
2019-12-122,7402,7502,7192,7482,7002,748
2019-12-112,7562,7562,7482,7482002,748
2019-12-102,7932,7932,7032,7561,9002,756
2019-12-092,7672,7932,7602,7932,2002,793
2019-12-062,7342,7752,6912,7402,2002,740
2019-12-052,7102,7342,7102,7347002,734
2019-12-042,6682,6682,6682,6681002,668
2019-12-032,6462,7012,6462,6626002,662
2019-12-022,6402,6542,6402,6503,9002,650
2019-11-292,6772,6772,6502,6546,3002,654
2019-11-282,6012,6382,5952,6371,8002,637
2019-11-272,6362,6362,5962,6014002,601
2019-11-262,7002,7002,6012,6222,5002,622
2019-11-252,6692,6692,6692,6695002,669
2019-11-222,7002,7262,7002,7002,8002,700
2019-11-212,5502,6302,5502,6302,6002,630
2019-11-202,6122,6122,5302,5505,1002,550
2019-11-192,7152,7402,6312,6312,5002,631
2019-11-182,7582,8022,7462,7462,2002,746
2019-11-152,7202,7452,7202,7305,0002,730
2019-11-142,7522,7912,7522,7588002,758
2019-11-132,7502,7722,7502,7605002,760
2019-11-122,7502,7592,7352,7594002,759
2019-11-112,8002,8002,7152,7314,2002,731
2019-11-082,7302,7962,7132,7894,4002,789
2019-11-072,7002,7192,7002,7181,2002,718
2019-11-062,6512,7002,6502,7004,4002,700
2019-11-052,6502,6752,6502,6519002,651
2019-11-012,6002,6792,5872,6501,8002,650
2019-10-312,5252,5402,5252,5407002,540
2019-10-302,5102,5172,5102,5174002,517
2019-10-292,4942,5292,4942,5101,5002,510
2019-10-282,4552,5002,4552,4853,2002,485
2019-10-252,4552,4552,4552,4551002,455
2019-10-242,4502,4702,4502,4703002,470
2019-10-232,4202,4502,4202,4501,0002,450
2019-10-212,3852,4122,3852,4021,8002,402
2019-10-182,3812,3922,3812,3859002,385
2019-10-172,3452,3802,3452,3803,2002,380
2019-10-162,3412,3452,3312,3455002,345
2019-10-152,3462,3462,3462,3461002,346
2019-10-112,3352,3462,3352,3466002,346
2019-10-10---2,335-2,335
2019-10-092,3172,3352,3172,3353002,335
2019-10-082,3172,3172,3172,3171002,317
2019-10-072,3412,3412,3412,3411002,341
2019-10-042,3062,3412,3062,3413002,341
2019-10-03---2,341-2,341
2019-10-022,3412,3412,3322,3413002,341
2019-10-012,3422,3522,3422,3477002,347
2019-09-302,3152,3412,3152,3163002,316
2019-09-272,2852,2932,2852,2934002,293
2019-09-262,2702,2892,2702,2803002,280
2019-09-252,2622,2622,2622,2621002,262
2019-09-24---2,250-2,250
2019-09-202,2512,2512,2502,2502002,250
2019-09-192,2832,2832,2502,2518002,251
2019-09-182,2592,2862,2592,2862,5002,286
2019-09-172,2592,2592,2592,2591002,259
2019-09-132,2852,2852,2852,2851002,285
2019-09-122,2992,2992,2992,2992002,299
2019-09-11---2,230-2,230
2019-09-102,2302,2302,2302,2303002,230
2019-09-092,2202,2202,2202,2201002,220
2019-09-062,2342,2342,2342,2341002,234
2019-09-052,2882,2882,2562,2565002,256
2019-09-04---2,291-2,291
2019-09-032,2912,2912,2912,2911002,291
2019-09-022,3212,3212,3212,3212002,321
2019-08-30---2,211-2,211
2019-08-292,2112,2112,2112,2111002,211
2019-08-282,2212,2212,2212,2211002,221
2019-08-272,2402,2402,2402,2401002,240
2019-08-26---2,250-2,250
2019-08-232,2512,2572,2502,2501,1002,250
2019-08-22---2,273-2,273
2019-08-21---2,273-2,273
2019-08-202,2732,2732,2732,2731002,273
2019-08-192,2572,2572,2572,2571002,257
2019-08-162,2312,2712,2312,2716002,271
2019-08-152,2972,2972,2792,2795002,279
2019-08-142,3012,3012,2972,2974002,297
2019-08-132,3002,3002,2762,2904002,290
2019-08-092,3122,3122,3122,3121002,312
2019-08-082,3122,3122,3122,3121002,312
2019-08-07---2,312-2,312
2019-08-062,3092,3402,2772,3121,1002,312
2019-08-052,3232,3232,3232,3231002,323
2019-08-022,3332,3332,3102,3104002,310
2019-08-012,3542,3542,3482,3483002,348
2019-07-312,3252,3582,3252,3544002,354
2019-07-302,3312,3312,3192,3216002,321
2019-07-29---2,355-2,355
2019-07-262,3552,3552,3552,3551002,355
2019-07-25---2,355-2,355
2019-07-242,3552,3552,3552,3559002,355
2019-07-232,3702,3702,3702,3701002,370
2019-07-22---2,370-2,370
2019-07-192,3792,3792,3702,3702002,370
2019-07-182,3722,3722,3602,3606002,360
2019-07-172,3662,3792,3652,3726002,372
2019-07-162,3612,3752,3612,3731,5002,373
2019-07-122,3452,3612,3452,3615002,361
2019-07-112,3202,3502,3202,3451,2002,345
2019-07-102,3052,3202,3052,3209002,320
2019-07-092,2602,2802,2602,2803002,280
2019-07-082,2422,2682,2422,2601,6002,260
2019-07-052,2202,2412,2202,2414002,241
2019-07-042,2182,2182,2182,2181002,218
2019-07-032,2182,2182,2182,2181002,218
2019-07-022,2302,2512,2302,2512002,251
2019-07-012,1812,2302,1812,2301,9002,230
2019-06-282,1752,1932,1672,1677002,167
2019-06-272,1722,1802,1722,1791,0002,179
2019-06-262,1852,1942,1712,1943002,194
2019-06-252,2002,2212,1722,1851,7002,185
2019-06-242,1812,2112,1642,1641,8002,164
2019-06-212,1802,1992,1732,1861,5002,186
2019-06-202,1822,1852,1802,1801,2002,180
2019-06-192,1972,1972,1812,1835,4002,183
2019-06-182,1802,1882,1802,1843,5002,184
2019-06-17---2,176-2,176
2019-06-142,1762,2232,1762,1766002,176
2019-06-132,1612,2202,1612,1737002,173
2019-06-122,1522,1742,1522,1551,0002,155
2019-06-112,2022,2022,1522,1526002,152
2019-06-102,1372,1802,1302,1521,1002,152
2019-06-072,1122,1152,1122,1155002,115
2019-06-062,1202,1342,1202,1333002,133
2019-06-052,0982,1472,0982,1127,7002,112
2019-06-042,1262,1482,0822,14812,9002,148
2019-06-032,1122,1472,1122,1475,2002,147
2019-05-312,1792,1792,1622,1623,5002,162
2019-05-302,2152,2152,1772,1813,4002,181
2019-05-292,2202,2202,2202,2202002,220
2019-05-282,2302,2302,2202,2201,0002,220
2019-05-27---2,238-2,238
2019-05-242,2382,2382,2382,2386002,238
2019-05-232,2402,2402,2402,2403002,240
2019-05-222,2412,2412,2402,2407002,240
2019-05-212,2412,2412,2412,2416002,241
2019-05-202,2362,2482,2332,2407002,240
2019-05-172,3012,3012,2082,2089002,208
2019-05-162,2972,3012,2052,3015002,301
2019-05-152,2972,2972,2972,2971002,297
2019-05-142,3012,3022,2972,2978002,297
2019-05-132,3502,3502,3012,3018002,301
2019-05-102,3702,3702,3702,3705002,370
2019-05-092,3742,3742,3712,3712002,371
2019-05-082,4002,4002,3982,3988002,398
2019-05-072,3922,3922,3922,3923002,392
2019-04-262,3682,3682,3682,3681002,368
2019-04-25---2,374-2,374
2019-04-242,3202,3742,3202,3743002,374
2019-04-232,4042,4042,2962,3152,1002,315
2019-04-222,3972,4172,3962,4171,3002,417
2019-04-192,3482,3482,3362,3476,8002,347
2019-04-182,3752,3752,3512,3518002,351
2019-04-172,4002,4002,3762,3763002,376
2019-04-162,3942,4002,3942,4003002,400
2019-04-152,3712,4002,3702,3706002,370
2019-04-122,3042,3362,2972,3362,7002,336
2019-04-11---2,354-2,354
2019-04-10---2,354-2,354
2019-04-092,3542,3542,3542,3541002,354
2019-04-082,3342,4002,3342,3788002,378
2019-04-052,3182,3282,3102,3101,5002,310
2019-04-042,3402,3402,3182,3187002,318
2019-04-032,3702,3702,3402,3406002,340
2019-04-022,3672,4002,3622,3941,6002,394
2019-04-012,3992,3992,2842,3761,8002,376
2019-03-292,3512,3512,3512,3514002,351
2019-03-282,3552,3552,3492,3501,5002,350
2019-03-272,4062,4062,4062,4061002,406
2019-03-262,4062,4072,4062,4065002,406
2019-03-252,4012,4012,4002,4016002,401
2019-03-222,4292,4292,4022,4027002,402
2019-03-202,4092,4692,4092,4292,8002,429
2019-03-192,4102,4102,4092,4094002,409
2019-03-182,4502,4752,4092,4091,0002,409
2019-03-152,4402,4502,4402,4504002,450
2019-03-142,4712,4712,4402,4407002,440
2019-03-132,4862,4862,4862,4862002,486
2019-03-122,4802,4802,4352,4369002,436
2019-03-11---2,493-2,493
2019-03-082,5262,5262,4932,4938002,493
2019-03-072,5552,5552,5342,5346002,534
2019-03-062,5502,5502,5502,5505002,550
2019-03-052,5502,5502,5502,5502002,550
2019-03-042,5102,5402,5102,5401,1002,540
2019-03-012,4922,5002,4922,5005002,500
2019-02-282,4922,4922,4922,4925002,492
2019-02-272,4702,4902,4702,4901,5002,490
2019-02-262,4702,4742,4602,4707002,470
2019-02-252,4652,4652,4652,4651002,465
2019-02-222,4502,4652,4502,4656002,465
2019-02-212,4492,4552,4492,4501,0002,450
2019-02-202,4402,4502,4402,4503002,450
2019-02-192,4202,4492,4202,4498002,449
2019-02-182,4222,4252,4202,4206002,420
2019-02-152,4142,4202,4142,4203002,420
2019-02-142,4152,4152,4142,4147002,414
2019-02-132,4142,4142,4142,4145002,414
2019-02-122,4692,4692,4142,4144,9002,414
2019-02-082,4802,5102,4802,5101,0002,510
2019-02-072,4802,4882,4792,4801,4002,480
2019-02-062,4452,4702,4452,4701,5002,470
2019-02-052,4322,4452,4322,4452002,445
2019-02-042,4492,4492,4322,4323002,432
2019-02-012,4492,4492,4492,4495002,449
2019-01-312,4202,4492,4202,4493002,449
2019-01-302,4132,4132,4132,4131002,413
2019-01-292,4052,4052,4052,4053002,405
2019-01-28---2,415-2,415
2019-01-252,4152,4152,4002,4151,1002,415
2019-01-242,4152,4152,4152,4152002,415
2019-01-232,4302,4402,4302,4304,0002,430
2019-01-222,4302,4302,4302,4301002,430
2019-01-212,4402,4402,4252,4395002,439
2019-01-182,3842,4402,3842,4401,2002,440
2019-01-172,3892,3902,3842,3845002,384
2019-01-162,3862,3862,3652,3655002,365
2019-01-152,3552,3622,3552,3625002,362
2019-01-112,4002,4992,3512,3511,9002,351
2019-01-102,3592,3602,3502,3501,2002,350
2019-01-092,3842,3952,3502,3501,0002,350
2019-01-082,3992,3992,3992,3991002,399
2019-01-072,3512,3512,3512,3511002,351
2019-01-042,3422,3532,3212,3215002,321

分割・併合履歴 ： なし