4976 東洋ドライルーブ(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,270	2,290	2,270	2,290	300	2,290
2020-12-29	2,330	2,330	2,320	2,320	2,400	2,320
2020-12-28	2,275	2,275	2,275	2,275	200	2,275
2020-12-25	2,323	2,323	2,299	2,299	1,100	2,299
2020-12-24	2,300	2,300	2,300	2,300	600	2,300
2020-12-23	2,280	2,320	2,280	2,300	400	2,300
2020-12-22	2,280	2,329	2,280	2,280	700	2,280
2020-12-21	2,280	2,280	2,280	2,280	300	2,280
2020-12-18	2,256	2,280	2,255	2,280	500	2,280
2020-12-17	2,299	2,351	2,299	2,300	600	2,300
2020-12-16	2,300	2,302	2,255	2,302	1,400	2,302
2020-12-15	2,274	2,274	2,234	2,263	700	2,263
2020-12-14	2,360	2,360	2,284	2,284	600	2,284
2020-12-11	2,320	2,320	2,310	2,310	5,200	2,310
2020-12-10	2,310	2,320	2,310	2,320	200	2,320
2020-12-09	2,310	2,310	2,310	2,310	200	2,310
2020-12-08	2,300	2,350	2,300	2,350	400	2,350
2020-12-07	2,345	2,360	2,251	2,300	800	2,300
2020-12-04	2,301	2,359	2,301	2,359	300	2,359
2020-12-03	-	-	-	2,315	-	2,315
2020-12-02	2,330	2,364	2,315	2,315	300	2,315
2020-12-01	2,360	2,360	2,350	2,350	600	2,350
2020-11-30	2,380	2,400	2,370	2,373	600	2,373
2020-11-27	2,370	2,370	2,370	2,370	100	2,370
2020-11-26	2,360	2,370	2,360	2,370	200	2,370
2020-11-25	2,350	2,352	2,321	2,340	1,500	2,340
2020-11-24	2,342	2,342	2,320	2,320	200	2,320
2020-11-20	-	-	-	2,342	-	2,342
2020-11-19	2,342	2,342	2,342	2,342	100	2,342
2020-11-18	2,350	2,350	2,350	2,350	400	2,350
2020-11-17	2,330	2,330	2,330	2,330	200	2,330
2020-11-16	-	-	-	2,381	-	2,381
2020-11-13	2,331	2,381	2,331	2,381	400	2,381
2020-11-12	2,331	2,350	2,331	2,331	300	2,331
2020-11-11	2,310	2,373	2,310	2,373	700	2,373
2020-11-10	2,260	2,310	2,260	2,310	4,300	2,310
2020-11-09	2,274	2,295	2,260	2,260	1,300	2,260
2020-11-06	2,250	2,273	2,240	2,267	800	2,267
2020-11-05	2,190	2,244	2,190	2,223	1,000	2,223
2020-11-04	2,224	2,281	2,180	2,221	1,900	2,221
2020-11-02	2,202	2,240	2,201	2,201	400	2,201
2020-10-30	2,300	2,351	2,211	2,211	1,000	2,211
2020-10-29	2,202	2,202	2,200	2,200	400	2,200
2020-10-28	2,206	2,206	2,202	2,202	400	2,202
2020-10-27	2,200	2,200	2,200	2,200	700	2,200
2020-10-26	2,260	2,300	2,182	2,190	4,600	2,190
2020-10-23	2,260	2,301	2,260	2,280	1,900	2,280
2020-10-22	2,340	2,340	2,250	2,326	1,100	2,326
2020-10-21	2,340	2,380	2,340	2,380	400	2,380
2020-10-20	2,390	2,390	2,336	2,340	3,200	2,340
2020-10-19	2,410	2,410	2,362	2,390	3,100	2,390
2020-10-16	2,430	2,450	2,425	2,425	1,400	2,425
2020-10-15	2,450	2,470	2,430	2,470	1,100	2,470
2020-10-14	2,500	2,500	2,483	2,488	1,500	2,488
2020-10-13	2,430	2,489	2,422	2,468	800	2,468
2020-10-12	2,380	2,450	2,375	2,399	3,200	2,399
2020-10-09	2,380	2,380	2,372	2,378	500	2,378
2020-10-08	2,380	2,420	2,366	2,420	600	2,420
2020-10-07	2,348	2,380	2,301	2,380	3,000	2,380
2020-10-06	2,400	2,450	2,398	2,398	2,000	2,398
2020-10-05	2,406	2,450	2,406	2,408	800	2,408
2020-10-02	2,500	2,500	2,439	2,456	1,100	2,456
2020-09-30	2,525	2,525	2,450	2,500	1,700	2,500
2020-09-29	2,440	2,500	2,435	2,500	2,500	2,500
2020-09-28	2,468	2,471	2,443	2,471	500	2,471
2020-09-25	2,490	2,490	2,464	2,490	2,000	2,490
2020-09-24	2,400	2,475	2,393	2,440	8,800	2,440
2020-09-23	2,400	2,450	2,400	2,420	1,000	2,420
2020-09-18	2,365	2,380	2,341	2,380	900	2,380
2020-09-17	2,315	2,315	2,315	2,315	300	2,315
2020-09-16	2,320	2,320	2,286	2,314	1,000	2,314
2020-09-15	2,300	2,316	2,251	2,251	2,500	2,251
2020-09-14	2,260	2,275	2,255	2,255	700	2,255
2020-09-11	2,255	2,255	2,255	2,255	100	2,255
2020-09-10	2,230	2,250	2,220	2,240	800	2,240
2020-09-09	2,220	2,229	2,188	2,229	500	2,229
2020-09-08	2,220	2,226	2,200	2,200	900	2,200
2020-09-07	2,167	2,200	2,167	2,200	500	2,200
2020-09-04	2,171	2,220	2,171	2,200	800	2,200
2020-09-03	2,174	2,209	2,171	2,206	400	2,206
2020-09-02	2,220	2,220	2,165	2,167	1,900	2,167
2020-09-01	2,137	2,220	2,137	2,170	1,200	2,170
2020-08-31	2,133	2,155	2,133	2,133	1,600	2,133
2020-08-28	2,090	2,152	2,090	2,131	1,500	2,131
2020-08-27	2,001	2,119	2,001	2,090	2,300	2,090
2020-08-26	1,992	1,992	1,990	1,990	300	1,990
2020-08-25	1,955	1,991	1,955	1,991	600	1,991
2020-08-24	1,976	1,976	1,930	1,955	500	1,955
2020-08-21	2,000	2,000	1,976	1,976	400	1,976
2020-08-20	1,966	2,000	1,966	2,000	400	2,000
2020-08-19	1,966	1,966	1,966	1,966	500	1,966
2020-08-18	1,965	1,966	1,965	1,966	200	1,966
2020-08-17	1,965	1,965	1,965	1,965	600	1,965
2020-08-14	1,945	1,997	1,945	1,965	900	1,965
2020-08-13	1,975	1,975	1,916	1,942	500	1,942
2020-08-12	1,950	1,994	1,950	1,975	1,500	1,975
2020-08-11	1,951	1,965	1,950	1,950	1,000	1,950
2020-08-07	1,933	1,996	1,933	1,950	1,600	1,950
2020-08-06	-	-	-	1,900	-	1,900
2020-08-05	-	-	-	1,900	-	1,900
2020-08-04	1,930	1,930	1,900	1,900	200	1,900
2020-08-03	1,875	1,907	1,875	1,897	800	1,897
2020-07-31	1,900	1,900	1,875	1,875	900	1,875
2020-07-30	1,900	1,915	1,900	1,915	200	1,915
2020-07-29	1,901	1,901	1,900	1,900	400	1,900
2020-07-28	1,920	1,920	1,901	1,901	800	1,901
2020-07-27	-	-	-	1,933	-	1,933
2020-07-22	1,933	1,933	1,933	1,933	100	1,933
2020-07-21	1,956	1,956	1,933	1,933	800	1,933
2020-07-20	2,000	2,000	1,996	1,996	400	1,996
2020-07-17	1,975	2,001	1,975	2,001	500	2,001
2020-07-16	1,998	1,998	1,975	1,975	200	1,975
2020-07-15	1,976	1,976	1,972	1,973	400	1,973
2020-07-14	1,985	2,015	1,967	2,003	900	2,003
2020-07-13	1,985	2,012	1,985	1,986	500	1,986
2020-07-10	1,985	1,985	1,985	1,985	100	1,985
2020-07-09	2,029	2,029	1,953	1,998	500	1,998
2020-07-08	-	-	-	2,076	-	2,076
2020-07-07	-	-	-	2,076	-	2,076
2020-07-06	2,076	2,076	2,076	2,076	100	2,076
2020-07-03	2,110	2,110	2,100	2,100	200	2,100
2020-07-02	2,122	2,158	2,120	2,120	800	2,120
2020-07-01	2,081	2,154	2,080	2,150	1,300	2,150
2020-06-30	2,152	2,176	2,126	2,126	1,700	2,126
2020-06-29	2,152	2,152	2,152	2,152	100	2,152
2020-06-26	2,210	2,210	2,191	2,191	300	2,191
2020-06-25	-	-	-	2,160	-	2,160
2020-06-24	2,123	2,160	2,123	2,160	200	2,160
2020-06-23	2,200	2,240	2,149	2,179	2,100	2,179
2020-06-22	2,170	2,234	2,170	2,190	1,300	2,190
2020-06-19	2,150	2,150	2,150	2,150	100	2,150
2020-06-18	2,161	2,162	2,160	2,160	500	2,160
2020-06-17	2,195	2,195	2,171	2,190	800	2,190
2020-06-16	-	-	-	2,188	-	2,188
2020-06-15	2,188	2,188	2,188	2,188	100	2,188
2020-06-12	2,180	2,199	2,170	2,199	700	2,199
2020-06-11	2,195	2,196	2,195	2,196	3,900	2,196
2020-06-10	2,195	2,200	2,195	2,200	300	2,200
2020-06-09	2,200	2,200	2,185	2,195	1,900	2,195
2020-06-08	2,175	2,195	2,175	2,195	500	2,195
2020-06-05	-	-	-	2,175	-	2,175
2020-06-04	2,165	2,175	2,165	2,175	500	2,175
2020-06-03	2,160	2,180	2,150	2,165	1,200	2,165
2020-06-02	2,115	2,160	2,115	2,160	700	2,160
2020-06-01	2,083	2,130	2,083	2,115	4,300	2,115
2020-05-29	2,070	2,083	2,060	2,083	2,900	2,083
2020-05-28	2,027	2,070	2,027	2,070	6,600	2,070
2020-05-27	2,060	2,065	2,026	2,026	700	2,026
2020-05-26	2,050	2,060	2,026	2,060	900	2,060
2020-05-25	2,028	2,070	2,028	2,047	2,800	2,047
2020-05-22	2,000	2,030	2,000	2,028	300	2,028
2020-05-21	-	-	-	2,022	-	2,022
2020-05-20	2,014	2,022	2,000	2,022	2,700	2,022
2020-05-19	2,059	2,059	2,024	2,024	600	2,024
2020-05-18	2,111	2,111	2,021	2,030	6,500	2,030
2020-05-15	-	-	-	2,111	-	2,111
2020-05-14	2,100	2,120	2,100	2,111	2,600	2,111
2020-05-13	-	-	-	2,100	-	2,100
2020-05-12	2,119	2,119	2,100	2,100	500	2,100
2020-05-11	2,037	2,120	2,037	2,120	1,100	2,120
2020-05-08	-	-	-	2,035	-	2,035
2020-05-07	2,035	2,035	2,035	2,035	600	2,035
2020-05-01	2,000	2,035	2,000	2,035	500	2,035
2020-04-30	2,020	2,030	2,000	2,005	900	2,005
2020-04-28	-	-	-	2,012	-	2,012
2020-04-27	2,012	2,012	2,012	2,012	100	2,012
2020-04-24	-	-	-	2,016	-	2,016
2020-04-23	2,012	2,020	2,012	2,016	600	2,016
2020-04-22	2,000	2,010	2,000	2,000	600	2,000
2020-04-21	2,026	2,026	2,020	2,020	400	2,020
2020-04-20	2,020	2,025	2,020	2,025	400	2,025
2020-04-17	2,040	2,065	2,020	2,020	600	2,020
2020-04-16	1,985	2,048	1,985	2,015	500	2,015
2020-04-15	2,010	2,099	2,010	2,035	1,100	2,035
2020-04-14	1,950	1,980	1,950	1,960	900	1,960
2020-04-13	1,950	1,950	1,930	1,930	200	1,930
2020-04-10	1,865	1,920	1,865	1,920	700	1,920
2020-04-09	1,850	1,865	1,850	1,850	400	1,850
2020-04-08	1,814	1,840	1,814	1,840	500	1,840
2020-04-07	1,736	1,810	1,736	1,803	3,700	1,803
2020-04-06	1,752	1,752	1,736	1,736	500	1,736
2020-04-03	1,770	1,774	1,770	1,774	300	1,774
2020-04-02	1,750	1,750	1,735	1,735	400	1,735
2020-04-01	1,782	1,795	1,775	1,775	1,200	1,775
2020-03-31	1,802	1,802	1,776	1,782	400	1,782
2020-03-30	1,805	1,836	1,796	1,796	1,200	1,796
2020-03-27	-	-	-	1,885	-	1,885
2020-03-26	1,900	1,900	1,885	1,885	1,100	1,885
2020-03-25	1,830	1,932	1,830	1,890	1,300	1,890
2020-03-24	1,779	1,807	1,779	1,807	600	1,807
2020-03-23	1,751	1,795	1,751	1,779	1,300	1,779
2020-03-19	1,751	1,766	1,750	1,750	700	1,750
2020-03-18	1,819	1,819	1,771	1,771	400	1,771
2020-03-17	1,761	1,800	1,757	1,800	1,800	1,800
2020-03-16	1,862	1,872	1,801	1,801	4,100	1,801
2020-03-13	1,990	1,990	1,843	1,942	2,000	1,942
2020-03-12	2,014	2,014	1,990	1,990	200	1,990
2020-03-11	1,985	1,985	1,985	1,985	100	1,985
2020-03-10	2,018	2,018	1,852	1,960	5,300	1,960
2020-03-09	2,151	2,201	2,101	2,118	700	2,118
2020-03-06	2,300	2,300	2,200	2,200	2,600	2,200
2020-03-05	2,300	2,350	2,270	2,306	2,400	2,306
2020-03-04	2,255	2,271	2,255	2,271	300	2,271
2020-03-03	2,351	2,351	2,350	2,350	300	2,350
2020-03-02	2,216	2,266	2,216	2,266	800	2,266
2020-02-28	2,313	2,313	2,264	2,266	4,700	2,266
2020-02-27	2,320	2,321	2,320	2,321	700	2,321
2020-02-26	2,345	2,345	2,345	2,345	100	2,345
2020-02-25	2,395	2,395	2,350	2,392	900	2,392
2020-02-21	2,480	2,480	2,408	2,408	900	2,408
2020-02-20	2,532	2,532	2,475	2,475	1,000	2,475
2020-02-19	2,583	2,583	2,532	2,532	1,900	2,532
2020-02-18	2,573	2,573	2,535	2,535	300	2,535
2020-02-17	2,573	2,592	2,573	2,573	700	2,573
2020-02-14	2,559	2,623	2,551	2,623	900	2,623
2020-02-13	2,620	2,620	2,609	2,609	500	2,609
2020-02-12	-	-	-	2,719	-	2,719
2020-02-10	-	-	-	2,719	-	2,719
2020-02-07	2,729	2,729	2,719	2,719	200	2,719
2020-02-06	2,725	2,729	2,725	2,729	200	2,729
2020-02-05	-	-	-	2,721	-	2,721
2020-02-04	2,721	2,721	2,721	2,721	200	2,721
2020-02-03	2,650	2,700	2,650	2,700	800	2,700
2020-01-31	2,653	2,665	2,653	2,665	500	2,665
2020-01-30	2,659	2,700	2,653	2,653	1,400	2,653
2020-01-29	2,660	2,724	2,660	2,709	1,500	2,709
2020-01-28	2,657	2,665	2,650	2,650	600	2,650
2020-01-27	2,700	2,700	2,700	2,700	100	2,700
2020-01-24	2,707	2,707	2,707	2,707	100	2,707
2020-01-23	2,735	2,735	2,735	2,735	300	2,735
2020-01-22	2,744	2,744	2,737	2,737	300	2,737
2020-01-21	2,770	2,770	2,742	2,744	1,300	2,744
2020-01-20	2,780	2,780	2,770	2,770	2,300	2,770
2020-01-17	2,783	2,790	2,780	2,780	1,100	2,780
2020-01-16	2,720	2,777	2,720	2,777	1,600	2,777
2020-01-15	-	-	-	2,735	-	2,735
2020-01-14	-	-	-	2,735	-	2,735
2020-01-10	-	-	-	2,735	-	2,735
2020-01-09	2,735	2,735	2,735	2,735	200	2,735
2020-01-08	2,689	2,738	2,689	2,738	300	2,738
2020-01-07	2,739	2,739	2,739	2,739	100	2,739
2020-01-06	2,742	2,742	2,742	2,742	200	2,742

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