1. HOME >
  2. 株価時系列 >
  3. 4976 >
  4. 2021年

4976 東洋ドライルーブ(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-302,5152,5352,5152,5211,5002,521
2021-12-292,5082,5512,5082,5358002,535
2021-12-282,5372,5592,5372,5404002,540
2021-12-27---2,562-2,562
2021-12-24---2,562-2,562
2021-12-232,5622,5622,5622,5623002,562
2021-12-22---2,553-2,553
2021-12-212,5642,5642,5502,5539002,553
2021-12-202,6102,6102,5722,5725002,572
2021-12-172,5782,5892,5782,5895002,589
2021-12-162,5982,6052,5902,5902,7002,590
2021-12-152,5912,5992,5812,5991,3002,599
2021-12-142,5992,5992,5992,5992002,599
2021-12-132,5992,5992,5862,5888002,588
2021-12-102,5992,5992,5992,5992002,599
2021-12-092,5912,6002,5852,6001,1002,600
2021-12-082,5852,5992,5852,5991,0002,599
2021-12-072,5952,5952,5812,5812,0002,581
2021-12-062,5782,6102,5782,5821,0002,582
2021-12-032,5612,5782,5612,5784002,578
2021-12-022,5762,5812,5682,5811,0002,581
2021-12-012,5812,5852,5802,5852,3002,585
2021-11-302,5912,6102,5812,5811,9002,581
2021-11-292,6202,6202,5812,5816002,581
2021-11-262,6002,6202,6002,6207002,620
2021-11-252,5852,5952,5852,5957002,595
2021-11-242,5922,5922,5922,5921002,592
2021-11-222,5802,5852,5802,5854002,585
2021-11-192,5852,5852,5752,5801,4002,580
2021-11-182,5802,6002,5712,5782,8002,578
2021-11-172,5702,5812,5602,5801,0002,580
2021-11-162,5892,5992,5702,5991,5002,599
2021-11-152,5982,5982,5982,5981002,598
2021-11-122,6002,6002,6002,6004002,600
2021-11-112,5752,5752,5752,5751002,575
2021-11-102,5812,5812,5702,5706002,570
2021-11-092,5802,5902,5802,5901,1002,590
2021-11-082,6502,6512,6032,6031,0002,603
2021-11-052,6502,6502,6502,6501002,650
2021-11-042,6152,6512,6012,6502,7002,650
2021-11-022,6182,6182,6182,6185002,618
2021-11-012,6182,6182,6152,6153002,615
2021-10-292,6002,6002,6002,6003002,600
2021-10-282,5942,5942,5942,5941002,594
2021-10-272,6002,6002,6002,6004002,600
2021-10-262,6102,6102,5902,5903002,590
2021-10-25---2,560-2,560
2021-10-222,5792,5802,5502,5601,4002,560
2021-10-212,5552,5602,5552,5603002,560
2021-10-202,5802,5802,5412,5558002,555
2021-10-192,5502,5702,5502,5703002,570
2021-10-18---2,555-2,555
2021-10-152,5992,5992,5302,5552,4002,555
2021-10-142,5992,5992,5992,5991002,599
2021-10-132,5902,5902,5502,5509002,550
2021-10-122,5902,6102,5902,5901,6002,590
2021-10-112,6002,6002,6002,6001,5002,600
2021-10-08---2,580-2,580
2021-10-072,6102,6102,5802,5805002,580
2021-10-06---2,608-2,608
2021-10-052,5722,6082,5722,6082002,608
2021-10-04---2,570-2,570
2021-10-012,6122,6312,5702,5701,1002,570
2021-09-302,6332,6332,6122,6124002,612
2021-09-292,6042,6352,6042,6339002,633
2021-09-282,6042,6042,6042,6041002,604
2021-09-27---2,600-2,600
2021-09-242,6002,6152,6002,6008002,600
2021-09-222,5802,5802,5802,5803002,580
2021-09-212,5832,6162,5662,5805002,580
2021-09-172,5762,6002,5762,5837002,583
2021-09-162,5902,5902,5892,5894002,589
2021-09-152,6202,6202,6152,6151,3002,615
2021-09-142,6552,6552,6202,6204002,620
2021-09-132,6502,6502,6262,6261,1002,626
2021-09-102,5902,6802,5902,6807002,680
2021-09-092,5702,5702,5702,5702002,570
2021-09-082,5752,5752,5702,5707002,570
2021-09-072,5672,5762,5672,5753002,575
2021-09-062,5622,5622,5622,5622002,562
2021-09-032,5972,5972,5702,5702,9002,570
2021-09-022,5802,5802,5802,5801002,580
2021-09-012,5302,5302,5302,5303002,530
2021-08-312,5332,5332,5002,5302,4002,530
2021-08-302,5702,5702,5312,5316002,531
2021-08-272,5702,5702,5552,5554002,555
2021-08-262,6002,6002,5532,5533002,553
2021-08-252,5522,6002,5502,6006002,600
2021-08-242,5502,5792,5502,5792002,579
2021-08-232,6572,6672,5302,5311,9002,531
2021-08-202,6252,6252,6072,6073002,607
2021-08-192,6772,6772,6402,6411,2002,641
2021-08-182,7002,7102,7002,7001,4002,700
2021-08-172,7302,7302,7302,7301002,730
2021-08-162,7852,7852,7702,7706002,770
2021-08-132,8422,8482,7702,7852,1002,785
2021-08-122,8432,8782,8432,8781,7002,878
2021-08-112,8552,8602,8492,8511,5002,851
2021-08-102,8652,9002,8502,8511,3002,851
2021-08-062,8652,8652,8652,8652002,865
2021-08-05---2,865-2,865
2021-08-042,8502,8652,8502,8653002,865
2021-08-032,8652,8652,8652,8651002,865
2021-08-022,8402,8752,8102,8751,6002,875
2021-07-302,8032,8032,8032,8031002,803
2021-07-292,8152,8202,8152,8207002,820
2021-07-282,8152,8152,8152,8151002,815
2021-07-272,8152,8652,8152,8654002,865
2021-07-262,7602,8002,7602,7655002,765
2021-07-21---2,751-2,751
2021-07-202,7322,7512,7322,7512002,751
2021-07-192,7102,7822,6812,7826002,782
2021-07-162,7102,7102,7102,7103002,710
2021-07-152,8002,8002,7502,7504002,750
2021-07-142,8002,8002,8002,8001002,800
2021-07-13---2,850-2,850
2021-07-122,8052,8502,8052,8505002,850
2021-07-092,7602,8052,7602,8057002,805
2021-07-08---2,850-2,850
2021-07-07---2,850-2,850
2021-07-062,8492,8502,8492,8506002,850
2021-07-052,8502,8542,8502,8507002,850
2021-07-022,8002,8302,8002,8307002,830
2021-07-012,8002,8002,8002,8003002,800
2021-06-302,7802,8002,7802,8003002,800
2021-06-29---2,850-2,850
2021-06-28---2,850-2,850
2021-06-252,8442,8502,8442,8506002,850
2021-06-24---2,797-2,797
2021-06-23---2,797-2,797
2021-06-222,7852,7972,7852,7973002,797
2021-06-212,8502,8502,7852,8139002,813
2021-06-182,8802,8802,8802,8801002,880
2021-06-172,8602,8602,8602,8601002,860
2021-06-162,8702,8802,8302,8807002,880
2021-06-152,8892,8892,8892,8892002,889
2021-06-142,8112,8502,8112,8508002,850
2021-06-112,8452,8452,7962,7963002,796
2021-06-102,7632,7982,7632,7982002,798
2021-06-092,8502,8502,8102,8106002,810
2021-06-082,8802,8802,8502,8502002,850
2021-06-072,8502,8502,8502,8502002,850
2021-06-042,8432,8482,8322,8323002,832
2021-06-032,8482,8482,8252,8436002,843
2021-06-022,8102,8252,8012,8101,0002,810
2021-06-012,9102,9102,9102,9101002,910
2021-05-31---2,910-2,910
2021-05-282,9002,9102,8702,9101,1002,910
2021-05-27---2,939-2,939
2021-05-262,8912,9392,8912,9394002,939
2021-05-25---2,920-2,920
2021-05-242,9202,9202,9202,9202002,920
2021-05-212,9202,9492,9202,9258002,925
2021-05-202,9492,9492,9492,9491002,949
2021-05-192,9502,9502,9262,9265002,926
2021-05-182,9562,9892,9562,9655002,965
2021-05-172,9652,9652,9502,9505,5002,950
2021-05-143,0003,0002,9503,0001,3003,000
2021-05-132,9303,0002,9203,0003,1003,000
2021-05-122,9302,9682,9302,9682002,968
2021-05-112,9552,9552,9202,9209002,920
2021-05-102,9312,9622,9312,9628002,962
2021-05-072,9302,9302,9302,9301002,930
2021-05-062,9652,9652,9232,9233002,923
2021-04-302,9692,9692,9652,9657002,965
2021-04-282,9452,9702,9222,9608002,960
2021-04-272,9002,9402,9002,9393,4002,939
2021-04-262,8992,8992,8992,8991002,899
2021-04-23---2,899-2,899
2021-04-222,8622,8992,8622,8991,1002,899
2021-04-21---2,934-2,934
2021-04-202,9362,9402,9342,9346002,934
2021-04-192,9402,9402,9102,9393002,939
2021-04-162,9402,9402,9392,9409002,940
2021-04-152,9002,9392,9002,9393,1002,939
2021-04-142,9002,9002,9002,9001,2002,900
2021-04-13---2,930-2,930
2021-04-122,8802,9402,8402,9302,0002,930
2021-04-092,8802,8802,8802,8802002,880
2021-04-082,8802,8802,8802,8805002,880
2021-04-072,8802,8802,8802,8801,0002,880
2021-04-062,8602,8602,8402,8403002,840
2021-04-052,8502,8502,8502,8505002,850
2021-04-022,8602,8792,8602,8791,1002,879
2021-04-012,8502,8502,8002,8401,9002,840
2021-03-312,7312,7702,7302,7701,7002,770
2021-03-30---2,720-2,720
2021-03-292,7202,7202,7202,7202002,720
2021-03-262,7002,7102,7002,7007002,700
2021-03-252,7102,7102,6602,7004002,700
2021-03-242,7002,7152,6702,6801,4002,680
2021-03-232,7992,8002,7502,7501,3002,750
2021-03-222,7502,8202,7502,8001,3002,800
2021-03-192,7702,7702,7502,7506002,750
2021-03-182,7752,8002,7502,7707,0002,770
2021-03-172,7512,7702,7512,7704002,770
2021-03-162,7502,7512,7502,7512,2002,751
2021-03-152,7752,7752,7152,7301,0002,730
2021-03-12---2,775-2,775
2021-03-11---2,775-2,775
2021-03-102,8252,8252,7752,7752002,775
2021-03-092,7582,7752,7582,7757002,775
2021-03-082,8452,8452,7602,8081,5002,808
2021-03-052,8202,8202,8152,8205002,820
2021-03-042,7612,8152,7612,8152002,815
2021-03-032,8482,8482,7722,8109002,810
2021-03-022,8002,8002,8002,8004002,800
2021-03-012,8502,9002,8302,8301,5002,830
2021-02-262,7702,8202,7702,8009002,800
2021-02-252,8252,8252,8252,8252002,825
2021-02-242,8252,8572,8252,8251,5002,825
2021-02-222,7772,8202,7772,8198002,819
2021-02-192,7762,7762,7762,7762002,776
2021-02-182,7652,8192,7652,8191,4002,819
2021-02-172,7002,8002,7002,7652,0002,765
2021-02-162,7382,7382,6302,7002,2002,700
2021-02-152,8202,8202,7002,7393,9002,739
2021-02-122,7262,7262,6402,6705,4002,670
2021-02-102,3402,3502,3262,3269002,326
2021-02-09---2,340-2,340
2021-02-082,3122,3402,2682,3402,1002,340
2021-02-052,3302,3302,3022,3026002,302
2021-02-042,3402,3402,3402,3402002,340
2021-02-03---2,340-2,340
2021-02-02---2,340-2,340
2021-02-012,3202,3402,3202,3404002,340
2021-01-29---2,320-2,320
2021-01-28---2,320-2,320
2021-01-27---2,320-2,320
2021-01-262,3282,3342,3202,3208002,320
2021-01-252,3092,3092,3092,3091002,309
2021-01-222,2892,2932,2892,2933002,293
2021-01-212,2872,3102,2872,3102002,310
2021-01-202,2812,3092,2812,3093002,309
2021-01-192,3002,3002,2922,2963002,296
2021-01-182,3302,3302,2802,2984002,298
2021-01-152,3092,3542,3092,3389002,338
2021-01-142,3002,3102,3002,3096002,309
2021-01-132,2922,3012,2922,3003,2002,300
2021-01-12---2,300-2,300
2021-01-082,3002,3002,3002,3002002,300
2021-01-07---2,293-2,293
2021-01-062,2902,2932,2902,2933002,293
2021-01-05---2,290-2,290
2021-01-042,2902,2902,2902,2901002,290

分割・併合履歴 ： なし