東洋ドライルーブ(4976)の株価時系列情報
東洋ドライルーブ(4976)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2008/12/30 | 800 | 810 | 800 | 800 | 1,500 |
| 2008/12/29 | 790 | 800 | 790 | 800 | 400 |
| 2008/12/26 | 810 | 810 | 795 | 795 | 1,500 |
| 2008/12/25 | 820 | 850 | 810 | 850 | 1,200 |
| 2008/12/24 | 805 | 855 | 800 | 800 | 3,300 |
| 2008/12/22 | 784 | 805 | 784 | 805 | 1,100 |
| 2008/12/19 | 801 | 801 | 801 | 801 | 300 |
| 2008/12/18 | 806 | 807 | 801 | 801 | 800 |
| 2008/12/17 | 806 | 816 | 805 | 806 | 1,200 |
| 2008/12/16 | 854 | 854 | 854 | 854 | 100 |
| 2008/12/15 | 810 | 860 | 810 | 855 | 1,000 |
| 2008/12/12 | 807 | 807 | 801 | 801 | 1,300 |
| 2008/12/11 | 826 | 826 | 826 | 826 | 1,800 |
| 2008/12/10 | 802 | 806 | 801 | 806 | 700 |
| 2008/12/09 | 802 | 820 | 802 | 820 | 400 |
| 2008/12/08 | 820 | 820 | 800 | 801 | 800 |
| 2008/12/05 | 850 | 850 | 820 | 820 | 500 |
| 2008/12/04 | 820 | 840 | 820 | 840 | 1,100 |
| 2008/12/03 | 900 | 900 | 900 | 900 | 1,100 |
| 2008/12/01 | 956 | 956 | 925 | 926 | 1,700 |
| 2008/11/28 | 920 | 925 | 920 | 925 | 600 |
| 2008/11/27 | 925 | 925 | 925 | 925 | 600 |
| 2008/11/26 | 925 | 925 | 925 | 925 | 3,600 |
| 2008/11/25 | 905 | 985 | 905 | 985 | 1,200 |
| 2008/11/21 | 895 | 900 | 895 | 900 | 800 |
| 2008/11/20 | 881 | 900 | 870 | 900 | 1,700 |
| 2008/11/19 | 900 | 900 | 890 | 900 | 1,000 |
| 2008/11/18 | 900 | 910 | 900 | 900 | 1,900 |
| 2008/11/17 | 880 | 900 | 880 | 900 | 600 |
| 2008/11/14 | 910 | 910 | 910 | 910 | 300 |
| 2008/11/13 | 910 | 910 | 910 | 910 | 700 |
| 2008/11/12 | 912 | 912 | 910 | 910 | 600 |
| 2008/11/11 | 920 | 940 | 920 | 940 | 1,200 |
| 2008/11/10 | 940 | 950 | 900 | 940 | 1,200 |
| 2008/11/07 | 932 | 940 | 932 | 940 | 400 |
| 2008/11/06 | 940 | 950 | 932 | 950 | 1,200 |
| 2008/11/05 | 987 | 1,000 | 987 | 1,000 | 900 |
| 2008/11/04 | 987 | 987 | 987 | 987 | 1,700 |
| 2008/10/31 | 940 | 940 | 940 | 940 | 300 |
| 2008/10/28 | 960 | 960 | 960 | 960 | 100 |
| 2008/10/27 | 1,020 | 1,020 | 940 | 960 | 3,400 |
| 2008/10/24 | 1,020 | 1,020 | 990 | 990 | 1,000 |
| 2008/10/23 | 1,114 | 1,114 | 1,000 | 1,075 | 700 |
| 2008/10/22 | 1,085 | 1,120 | 1,002 | 1,095 | 1,200 |
| 2008/10/21 | 1,000 | 1,050 | 1,000 | 1,045 | 1,300 |
| 2008/10/20 | 999 | 999 | 990 | 999 | 1,400 |
| 2008/10/17 | 1,000 | 1,000 | 990 | 990 | 500 |
| 2008/10/16 | 1,000 | 1,060 | 940 | 1,060 | 1,100 |
| 2008/10/15 | 1,060 | 1,100 | 1,060 | 1,100 | 400 |
| 2008/10/14 | 1,051 | 1,070 | 1,050 | 1,060 | 1,800 |
| 2008/10/09 | 975 | 1,000 | 970 | 970 | 3,700 |
| 2008/10/08 | 1,100 | 1,100 | 965 | 975 | 5,100 |
| 2008/10/07 | 1,080 | 1,140 | 1,065 | 1,140 | 1,800 |
| 2008/10/06 | 1,140 | 1,180 | 1,140 | 1,180 | 200 |
| 2008/10/02 | 1,280 | 1,280 | 1,260 | 1,270 | 900 |
| 2008/10/01 | 1,360 | 1,360 | 1,360 | 1,360 | 800 |
| 2008/09/30 | 1,330 | 1,350 | 1,330 | 1,330 | 1,700 |
| 2008/09/29 | 1,330 | 1,330 | 1,330 | 1,330 | 900 |
| 2008/09/26 | 1,463 | 1,463 | 1,330 | 1,330 | 2,400 |
| 2008/09/25 | 1,330 | 1,445 | 1,330 | 1,445 | 1,100 |
| 2008/09/24 | 1,350 | 1,390 | 1,350 | 1,390 | 400 |
| 2008/09/22 | 1,350 | 1,350 | 1,350 | 1,350 | 200 |
| 2008/09/19 | 1,340 | 1,450 | 1,340 | 1,450 | 2,200 |
| 2008/09/17 | 1,280 | 1,340 | 1,280 | 1,340 | 1,900 |
| 2008/09/16 | 1,320 | 1,320 | 1,280 | 1,280 | 2,000 |
| 2008/09/12 | 1,360 | 1,360 | 1,360 | 1,360 | 700 |
| 2008/09/11 | 1,381 | 1,381 | 1,360 | 1,360 | 800 |
| 2008/09/10 | 1,390 | 1,390 | 1,390 | 1,390 | 800 |
| 2008/09/09 | 1,390 | 1,390 | 1,390 | 1,390 | 700 |
| 2008/09/08 | 1,389 | 1,390 | 1,389 | 1,390 | 1,400 |
| 2008/09/05 | 1,390 | 1,390 | 1,390 | 1,390 | 100 |
| 2008/09/04 | 1,370 | 1,390 | 1,368 | 1,390 | 800 |
| 2008/09/01 | 1,428 | 1,428 | 1,428 | 1,428 | 700 |
| 2008/08/28 | 1,399 | 1,400 | 1,360 | 1,360 | 5,200 |
| 2008/08/26 | 1,510 | 1,510 | 1,510 | 1,510 | 2,100 |
| 2008/08/25 | 1,370 | 1,490 | 1,370 | 1,490 | 800 |
| 2008/08/22 | 1,360 | 1,370 | 1,350 | 1,370 | 2,500 |
| 2008/08/21 | 1,361 | 1,370 | 1,360 | 1,360 | 800 |
| 2008/08/20 | 1,332 | 1,360 | 1,332 | 1,360 | 300 |
| 2008/08/19 | 1,370 | 1,370 | 1,350 | 1,350 | 200 |
| 2008/08/18 | 1,385 | 1,390 | 1,385 | 1,390 | 400 |
| 2008/08/14 | 1,385 | 1,385 | 1,385 | 1,385 | 600 |
| 2008/08/13 | 1,351 | 1,390 | 1,351 | 1,390 | 700 |
| 2008/08/12 | 1,380 | 1,382 | 1,380 | 1,382 | 800 |
| 2008/08/11 | 1,381 | 1,400 | 1,381 | 1,400 | 2,300 |
| 2008/08/08 | 1,380 | 1,380 | 1,380 | 1,380 | 100 |
| 2008/08/07 | 1,378 | 1,380 | 1,378 | 1,380 | 400 |
| 2008/08/06 | 1,377 | 1,380 | 1,376 | 1,377 | 1,900 |
| 2008/08/05 | 1,374 | 1,390 | 1,374 | 1,376 | 2,600 |
| 2008/08/04 | 1,410 | 1,410 | 1,371 | 1,373 | 1,900 |
| 2008/08/01 | 1,459 | 1,459 | 1,400 | 1,401 | 1,200 |
| 2008/07/31 | 1,420 | 1,420 | 1,420 | 1,420 | 100 |
| 2008/07/30 | 1,419 | 1,419 | 1,419 | 1,419 | 100 |
| 2008/07/29 | 1,420 | 1,420 | 1,380 | 1,418 | 3,000 |
| 2008/07/28 | 1,424 | 1,440 | 1,420 | 1,420 | 3,100 |
| 2008/07/25 | 1,403 | 1,424 | 1,403 | 1,424 | 700 |
| 2008/07/24 | 1,396 | 1,460 | 1,396 | 1,460 | 1,600 |
| 2008/07/23 | 1,400 | 1,401 | 1,395 | 1,395 | 900 |
| 2008/07/22 | 1,401 | 1,402 | 1,390 | 1,400 | 3,400 |
| 2008/07/18 | 1,400 | 1,401 | 1,395 | 1,400 | 2,800 |
| 2008/07/17 | 1,401 | 1,401 | 1,400 | 1,400 | 800 |
| 2008/07/16 | 1,400 | 1,400 | 1,400 | 1,400 | 100 |
| 2008/07/15 | 1,421 | 1,421 | 1,370 | 1,400 | 900 |
| 2008/07/14 | 1,441 | 1,441 | 1,430 | 1,431 | 1,000 |
| 2008/07/11 | 1,441 | 1,450 | 1,438 | 1,440 | 2,100 |
| 2008/07/10 | 1,453 | 1,453 | 1,400 | 1,440 | 1,600 |
| 2008/07/09 | 1,463 | 1,520 | 1,453 | 1,453 | 1,800 |
| 2008/07/08 | 1,450 | 1,450 | 1,450 | 1,450 | 100 |
| 2008/07/07 | 1,461 | 1,461 | 1,440 | 1,450 | 1,400 |
| 2008/07/04 | 1,420 | 1,460 | 1,420 | 1,460 | 1,300 |
| 2008/07/03 | 1,430 | 1,460 | 1,430 | 1,460 | 1,400 |
| 2008/07/01 | 1,540 | 1,540 | 1,490 | 1,490 | 2,000 |
| 2008/06/30 | 1,490 | 1,490 | 1,490 | 1,490 | 600 |
| 2008/06/27 | 1,470 | 1,490 | 1,451 | 1,490 | 800 |
| 2008/06/26 | 1,561 | 1,561 | 1,561 | 1,561 | 2,100 |
| 2008/06/25 | 1,550 | 1,550 | 1,550 | 1,550 | 500 |
| 2008/06/24 | 1,578 | 1,578 | 1,570 | 1,570 | 1,700 |
| 2008/06/23 | 1,566 | 1,566 | 1,500 | 1,566 | 2,200 |
| 2008/06/20 | 1,565 | 1,565 | 1,565 | 1,565 | 100 |
| 2008/06/19 | 1,560 | 1,580 | 1,560 | 1,580 | 600 |
| 2008/06/18 | 1,530 | 1,530 | 1,530 | 1,530 | 200 |
| 2008/06/17 | 1,516 | 1,516 | 1,515 | 1,515 | 500 |
| 2008/06/16 | 1,530 | 1,530 | 1,500 | 1,521 | 1,200 |
| 2008/06/13 | 1,540 | 1,540 | 1,482 | 1,530 | 1,200 |
| 2008/06/12 | 1,521 | 1,576 | 1,517 | 1,576 | 1,300 |
| 2008/06/11 | 1,599 | 1,599 | 1,521 | 1,521 | 2,900 |
| 2008/06/10 | 1,599 | 1,599 | 1,550 | 1,598 | 3,100 |
| 2008/06/09 | 1,597 | 1,597 | 1,571 | 1,597 | 400 |
| 2008/06/06 | 1,590 | 1,600 | 1,550 | 1,600 | 3,600 |
| 2008/06/05 | 1,634 | 1,634 | 1,605 | 1,605 | 2,100 |
| 2008/06/04 | 1,604 | 1,634 | 1,600 | 1,634 | 1,500 |
| 2008/06/03 | 1,635 | 1,635 | 1,605 | 1,634 | 700 |
| 2008/06/02 | 1,640 | 1,640 | 1,630 | 1,638 | 1,400 |
| 2008/05/30 | 1,560 | 1,580 | 1,560 | 1,580 | 400 |
| 2008/05/28 | 1,570 | 1,570 | 1,535 | 1,560 | 1,300 |
| 2008/05/27 | 1,607 | 1,607 | 1,555 | 1,570 | 900 |
| 2008/05/26 | 1,599 | 1,608 | 1,570 | 1,608 | 3,000 |
| 2008/05/23 | 1,521 | 1,572 | 1,520 | 1,570 | 2,600 |
| 2008/05/22 | 1,504 | 1,520 | 1,504 | 1,520 | 3,800 |
| 2008/05/21 | 1,500 | 1,500 | 1,500 | 1,500 | 300 |
| 2008/05/20 | 1,500 | 1,500 | 1,500 | 1,500 | 300 |
| 2008/05/19 | 1,505 | 1,519 | 1,490 | 1,495 | 700 |
| 2008/05/16 | 1,480 | 1,520 | 1,480 | 1,518 | 1,300 |
| 2008/05/15 | 1,461 | 1,480 | 1,461 | 1,480 | 1,200 |
| 2008/05/14 | 1,455 | 1,455 | 1,450 | 1,450 | 1,300 |
| 2008/05/13 | 1,450 | 1,450 | 1,450 | 1,450 | 300 |
| 2008/05/12 | 1,470 | 1,470 | 1,430 | 1,470 | 900 |
| 2008/05/09 | 1,480 | 1,490 | 1,470 | 1,470 | 2,200 |
| 2008/05/08 | 1,470 | 1,480 | 1,470 | 1,480 | 1,200 |
| 2008/05/07 | 1,499 | 1,499 | 1,450 | 1,461 | 1,200 |
| 2008/05/02 | 1,452 | 1,500 | 1,440 | 1,497 | 1,500 |
| 2008/05/01 | 1,500 | 1,500 | 1,450 | 1,460 | 2,100 |
| 2008/04/30 | 1,500 | 1,500 | 1,423 | 1,480 | 700 |
| 2008/04/28 | 1,495 | 1,499 | 1,460 | 1,485 | 2,600 |
| 2008/04/25 | 1,470 | 1,475 | 1,470 | 1,475 | 700 |
| 2008/04/24 | 1,450 | 1,450 | 1,430 | 1,450 | 500 |
| 2008/04/23 | 1,410 | 1,450 | 1,410 | 1,445 | 1,400 |
| 2008/04/22 | 1,400 | 1,400 | 1,400 | 1,400 | 300 |
| 2008/04/21 | 1,420 | 1,420 | 1,400 | 1,400 | 400 |
| 2008/04/18 | 1,420 | 1,420 | 1,400 | 1,400 | 600 |
| 2008/04/17 | 1,380 | 1,420 | 1,380 | 1,395 | 1,000 |
| 2008/04/16 | 1,348 | 1,370 | 1,348 | 1,370 | 1,800 |
| 2008/04/15 | 1,337 | 1,347 | 1,337 | 1,347 | 700 |
| 2008/04/14 | 1,310 | 1,330 | 1,303 | 1,303 | 300 |
| 2008/04/11 | 1,320 | 1,320 | 1,300 | 1,300 | 500 |
| 2008/04/10 | 1,300 | 1,318 | 1,300 | 1,300 | 1,900 |
| 2008/04/09 | 1,320 | 1,320 | 1,315 | 1,318 | 800 |
| 2008/04/08 | 1,330 | 1,330 | 1,330 | 1,330 | 100 |
| 2008/04/07 | 1,252 | 1,333 | 1,252 | 1,333 | 2,000 |
| 2008/04/04 | 1,241 | 1,292 | 1,241 | 1,292 | 300 |
| 2008/04/03 | 1,300 | 1,300 | 1,300 | 1,300 | 100 |
| 2008/04/02 | 1,280 | 1,300 | 1,230 | 1,300 | 900 |
| 2008/04/01 | 1,270 | 1,270 | 1,242 | 1,260 | 900 |
| 2008/03/31 | 1,333 | 1,333 | 1,270 | 1,270 | 200 |
| 2008/03/28 | 1,270 | 1,275 | 1,270 | 1,275 | 300 |
| 2008/03/27 | 1,321 | 1,321 | 1,270 | 1,270 | 400 |
| 2008/03/26 | 1,281 | 1,310 | 1,281 | 1,281 | 1,900 |
| 2008/03/25 | 1,210 | 1,220 | 1,210 | 1,220 | 800 |
| 2008/03/24 | 1,215 | 1,230 | 1,215 | 1,230 | 300 |
| 2008/03/21 | 1,201 | 1,295 | 1,201 | 1,295 | 4,100 |
| 2008/03/19 | 1,202 | 1,229 | 1,202 | 1,212 | 800 |
| 2008/03/18 | 1,195 | 1,200 | 1,195 | 1,200 | 800 |
| 2008/03/17 | 1,181 | 1,230 | 1,180 | 1,230 | 4,500 |
| 2008/03/14 | 1,240 | 1,250 | 1,180 | 1,180 | 2,800 |
| 2008/03/13 | 1,340 | 1,340 | 1,240 | 1,260 | 3,500 |
| 2008/03/12 | 1,345 | 1,370 | 1,345 | 1,370 | 2,200 |
| 2008/03/11 | 1,385 | 1,385 | 1,330 | 1,365 | 3,900 |
| 2008/03/10 | 1,490 | 1,490 | 1,409 | 1,410 | 1,800 |
| 2008/03/07 | 1,490 | 1,490 | 1,460 | 1,490 | 4,100 |
| 2008/03/06 | 1,491 | 1,501 | 1,490 | 1,501 | 1,500 |
| 2008/03/05 | 1,481 | 1,524 | 1,481 | 1,524 | 3,000 |
| 2008/03/04 | 1,492 | 1,500 | 1,483 | 1,483 | 3,700 |
| 2008/03/03 | 1,490 | 1,520 | 1,480 | 1,490 | 6,000 |
| 2008/02/29 | 1,542 | 1,550 | 1,515 | 1,515 | 4,100 |
| 2008/02/28 | 1,541 | 1,554 | 1,540 | 1,549 | 3,400 |
| 2008/02/27 | 1,585 | 1,585 | 1,520 | 1,554 | 6,800 |
| 2008/02/26 | 1,597 | 1,599 | 1,540 | 1,555 | 14,100 |
| 2008/02/25 | 1,528 | 1,571 | 1,512 | 1,537 | 8,800 |
| 2008/02/22 | 1,482 | 1,510 | 1,481 | 1,510 | 11,200 |
| 2008/02/21 | 1,530 | 1,530 | 1,500 | 1,501 | 6,200 |
| 2008/02/20 | 1,583 | 1,583 | 1,493 | 1,500 | 13,400 |
| 2008/02/19 | 1,598 | 1,598 | 1,550 | 1,570 | 9,600 |
| 2008/02/18 | 1,597 | 1,620 | 1,521 | 1,580 | 23,900 |
| 2008/02/15 | 1,521 | 1,601 | 1,482 | 1,580 | 51,300 |
| 2008/02/14 | 1,800 | 1,811 | 1,611 | 1,611 | 231,500 |