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 |
---|---|---|---|---|---|
2009/12/30 | 891 | 891 | 871 | 871 | 400 |
2009/12/29 | 855 | 871 | 855 | 871 | 700 |
2009/12/28 | 845 | 845 | 845 | 845 | 400 |
2009/12/25 | 855 | 855 | 825 | 826 | 800 |
2009/12/24 | 845 | 855 | 845 | 855 | 2,100 |
2009/12/22 | 835 | 840 | 835 | 840 | 400 |
2009/12/18 | 820 | 820 | 820 | 820 | 200 |
2009/12/17 | 820 | 820 | 820 | 820 | 100 |
2009/12/16 | 830 | 830 | 825 | 825 | 300 |
2009/12/15 | 829 | 840 | 829 | 840 | 600 |
2009/12/14 | 830 | 830 | 830 | 830 | 100 |
2009/12/11 | 819 | 819 | 800 | 800 | 1,200 |
2009/12/10 | 780 | 780 | 780 | 780 | 500 |
2009/12/04 | 793 | 793 | 793 | 793 | 800 |
2009/12/03 | 820 | 820 | 820 | 820 | 1,300 |
2009/12/01 | 840 | 840 | 820 | 820 | 1,000 |
2009/11/30 | 798 | 803 | 798 | 803 | 2,000 |
2009/11/27 | 818 | 818 | 818 | 818 | 100 |
2009/11/26 | 798 | 798 | 798 | 798 | 500 |
2009/11/25 | 770 | 770 | 770 | 770 | 200 |
2009/11/17 | 800 | 800 | 770 | 770 | 700 |
2009/11/16 | 810 | 810 | 810 | 810 | 100 |
2009/11/12 | 850 | 850 | 810 | 810 | 2,600 |
2009/11/11 | 850 | 850 | 850 | 850 | 100 |
2009/11/06 | 850 | 850 | 850 | 850 | 100 |
2009/11/05 | 851 | 851 | 851 | 851 | 100 |
2009/11/04 | 865 | 865 | 865 | 865 | 200 |
2009/11/02 | 895 | 895 | 860 | 865 | 1,400 |
2009/10/30 | 875 | 875 | 875 | 875 | 400 |
2009/10/29 | 888 | 888 | 888 | 888 | 100 |
2009/10/26 | 890 | 890 | 890 | 890 | 400 |
2009/10/23 | 870 | 889 | 870 | 889 | 200 |
2009/10/20 | 860 | 860 | 860 | 860 | 1,000 |
2009/10/15 | 880 | 880 | 880 | 880 | 100 |
2009/10/13 | 850 | 850 | 850 | 850 | 100 |
2009/10/08 | 875 | 875 | 850 | 850 | 200 |
2009/10/05 | 880 | 880 | 880 | 880 | 200 |
2009/10/02 | 900 | 900 | 900 | 900 | 1,600 |
2009/10/01 | 880 | 880 | 880 | 880 | 1,100 |
2009/09/30 | 850 | 850 | 830 | 840 | 800 |
2009/09/29 | 880 | 880 | 820 | 820 | 1,200 |
2009/09/28 | 897 | 897 | 863 | 880 | 1,700 |
2009/09/25 | 899 | 899 | 899 | 899 | 300 |
2009/09/18 | 900 | 900 | 871 | 890 | 1,300 |
2009/09/17 | 885 | 885 | 885 | 885 | 100 |
2009/09/16 | 885 | 885 | 875 | 875 | 700 |
2009/09/15 | 874 | 875 | 861 | 875 | 1,200 |
2009/09/14 | 882 | 882 | 865 | 870 | 3,900 |
2009/09/11 | 870 | 870 | 870 | 870 | 100 |
2009/09/09 | 875 | 875 | 875 | 875 | 100 |
2009/09/08 | 875 | 875 | 875 | 875 | 500 |
2009/09/07 | 882 | 882 | 882 | 882 | 200 |
2009/09/04 | 870 | 870 | 870 | 870 | 100 |
2009/09/02 | 870 | 870 | 870 | 870 | 100 |
2009/09/01 | 900 | 920 | 900 | 920 | 1,500 |
2009/08/31 | 899 | 899 | 899 | 899 | 200 |
2009/08/28 | 891 | 903 | 891 | 900 | 1,800 |
2009/08/27 | 891 | 897 | 891 | 897 | 500 |
2009/08/26 | 858 | 891 | 858 | 891 | 2,900 |
2009/08/25 | 800 | 860 | 800 | 860 | 2,700 |
2009/08/24 | 820 | 825 | 820 | 820 | 900 |
2009/08/21 | 808 | 812 | 808 | 808 | 1,600 |
2009/08/20 | 828 | 828 | 828 | 828 | 500 |
2009/08/19 | 806 | 810 | 806 | 808 | 500 |
2009/08/18 | 786 | 810 | 786 | 800 | 2,600 |
2009/08/17 | 856 | 856 | 825 | 825 | 2,500 |
2009/08/14 | 848 | 855 | 848 | 853 | 400 |
2009/08/13 | 836 | 850 | 836 | 847 | 600 |
2009/08/12 | 830 | 836 | 821 | 836 | 1,200 |
2009/08/11 | 821 | 828 | 820 | 828 | 700 |
2009/08/10 | 809 | 809 | 780 | 780 | 3,100 |
2009/08/06 | 829 | 829 | 805 | 805 | 3,800 |
2009/08/05 | 820 | 830 | 820 | 830 | 1,300 |
2009/08/04 | 820 | 820 | 802 | 805 | 1,600 |
2009/08/03 | 808 | 808 | 800 | 800 | 1,400 |
2009/07/31 | 798 | 798 | 798 | 798 | 100 |
2009/07/29 | 795 | 795 | 790 | 790 | 300 |
2009/07/28 | 800 | 800 | 800 | 800 | 100 |
2009/07/27 | 799 | 799 | 799 | 799 | 400 |
2009/07/24 | 785 | 785 | 785 | 785 | 200 |
2009/07/21 | 765 | 765 | 765 | 765 | 300 |
2009/07/17 | 805 | 805 | 805 | 805 | 100 |
2009/07/14 | 805 | 805 | 805 | 805 | 200 |
2009/07/13 | 795 | 795 | 795 | 795 | 100 |
2009/07/10 | 816 | 816 | 805 | 805 | 700 |
2009/07/09 | 821 | 821 | 821 | 821 | 200 |
2009/07/08 | 800 | 801 | 800 | 801 | 600 |
2009/07/07 | 810 | 810 | 810 | 810 | 1,300 |
2009/07/06 | 816 | 816 | 805 | 815 | 2,200 |
2009/07/03 | 790 | 790 | 780 | 790 | 900 |
2009/07/02 | 810 | 810 | 800 | 800 | 500 |
2009/07/01 | 781 | 801 | 781 | 790 | 1,100 |
2009/06/30 | 764 | 765 | 761 | 761 | 2,400 |
2009/06/29 | 788 | 788 | 760 | 760 | 1,900 |
2009/06/26 | 758 | 758 | 758 | 758 | 200 |
2009/06/25 | 732 | 732 | 721 | 721 | 500 |
2009/06/24 | 769 | 770 | 730 | 730 | 1,700 |
2009/06/22 | 750 | 770 | 750 | 770 | 700 |
2009/06/19 | 770 | 770 | 770 | 770 | 200 |
2009/06/18 | 789 | 789 | 765 | 765 | 900 |
2009/06/17 | 789 | 790 | 789 | 790 | 1,500 |
2009/06/16 | 780 | 790 | 775 | 790 | 2,100 |
2009/06/15 | 770 | 775 | 770 | 775 | 4,900 |
2009/06/12 | 780 | 780 | 760 | 770 | 2,700 |
2009/06/11 | 800 | 819 | 798 | 800 | 3,500 |
2009/06/10 | 770 | 800 | 770 | 800 | 1,000 |
2009/06/09 | 760 | 760 | 760 | 760 | 100 |
2009/06/08 | 734 | 777 | 734 | 777 | 2,300 |
2009/06/05 | 734 | 735 | 734 | 735 | 200 |
2009/06/04 | 730 | 730 | 715 | 715 | 3,100 |
2009/06/03 | 725 | 725 | 720 | 725 | 1,800 |
2009/06/02 | 729 | 729 | 710 | 720 | 1,300 |
2009/06/01 | 739 | 739 | 699 | 709 | 1,700 |
2009/05/29 | 703 | 709 | 703 | 709 | 200 |
2009/05/28 | 710 | 710 | 701 | 710 | 3,200 |
2009/05/27 | 706 | 740 | 700 | 740 | 5,400 |
2009/05/26 | 710 | 710 | 710 | 710 | 500 |
2009/05/25 | 675 | 705 | 675 | 705 | 500 |
2009/05/22 | 670 | 695 | 670 | 695 | 900 |
2009/05/21 | 650 | 670 | 650 | 670 | 500 |
2009/05/20 | 640 | 640 | 640 | 640 | 600 |
2009/05/13 | 640 | 640 | 630 | 630 | 800 |
2009/05/12 | 667 | 667 | 640 | 640 | 1,100 |
2009/05/11 | 660 | 680 | 660 | 660 | 500 |
2009/05/08 | 620 | 650 | 620 | 650 | 3,600 |
2009/05/07 | 620 | 620 | 620 | 620 | 1,300 |
2009/05/01 | 630 | 630 | 620 | 620 | 1,500 |
2009/04/30 | 611 | 611 | 611 | 611 | 100 |
2009/04/28 | 576 | 596 | 576 | 577 | 300 |
2009/04/27 | 590 | 590 | 572 | 573 | 1,100 |
2009/04/24 | 570 | 580 | 570 | 580 | 300 |
2009/04/22 | 564 | 564 | 551 | 551 | 1,000 |
2009/04/21 | 570 | 574 | 570 | 574 | 1,200 |
2009/04/20 | 563 | 574 | 563 | 574 | 1,200 |
2009/04/17 | 563 | 575 | 563 | 573 | 1,900 |
2009/04/16 | 570 | 577 | 565 | 577 | 1,700 |
2009/04/15 | 600 | 600 | 590 | 600 | 800 |
2009/04/14 | 649 | 649 | 600 | 610 | 1,500 |
2009/04/13 | 580 | 650 | 580 | 650 | 2,700 |
2009/04/10 | 580 | 580 | 580 | 580 | 600 |
2009/04/09 | 540 | 580 | 540 | 580 | 5,000 |
2009/04/08 | 590 | 590 | 590 | 590 | 100 |
2009/04/07 | 600 | 600 | 600 | 600 | 500 |
2009/04/06 | 600 | 600 | 600 | 600 | 600 |
2009/04/03 | 595 | 600 | 595 | 600 | 600 |
2009/04/02 | 595 | 595 | 595 | 595 | 400 |
2009/04/01 | 610 | 610 | 610 | 610 | 1,200 |
2009/03/31 | 590 | 590 | 590 | 590 | 300 |
2009/03/30 | 590 | 590 | 590 | 590 | 300 |
2009/03/27 | 564 | 590 | 564 | 590 | 1,100 |
2009/03/26 | 564 | 564 | 564 | 564 | 500 |
2009/03/25 | 554 | 554 | 554 | 554 | 400 |
2009/03/24 | 550 | 554 | 550 | 554 | 600 |
2009/03/23 | 531 | 537 | 531 | 537 | 400 |
2009/03/19 | 551 | 551 | 551 | 551 | 700 |
2009/03/18 | 550 | 550 | 550 | 550 | 500 |
2009/03/17 | 560 | 560 | 555 | 555 | 600 |
2009/03/16 | 560 | 560 | 555 | 555 | 800 |
2009/03/13 | 550 | 551 | 545 | 551 | 1,400 |
2009/03/12 | 555 | 555 | 550 | 550 | 300 |
2009/03/11 | 600 | 600 | 600 | 600 | 200 |
2009/03/06 | 600 | 605 | 600 | 605 | 600 |
2009/03/05 | 600 | 620 | 600 | 620 | 600 |
2009/03/04 | 600 | 620 | 600 | 620 | 800 |
2009/03/03 | 617 | 617 | 617 | 617 | 500 |
2009/03/02 | 640 | 640 | 640 | 640 | 1,300 |
2009/02/27 | 621 | 621 | 610 | 610 | 2,200 |
2009/02/26 | 625 | 625 | 625 | 625 | 600 |
2009/02/25 | 601 | 627 | 601 | 627 | 900 |
2009/02/24 | 601 | 601 | 601 | 601 | 100 |
2009/02/23 | 593 | 602 | 591 | 601 | 1,400 |
2009/02/20 | 610 | 611 | 610 | 610 | 1,100 |
2009/02/19 | 610 | 610 | 610 | 610 | 500 |
2009/02/18 | 602 | 605 | 602 | 605 | 1,200 |
2009/02/17 | 623 | 623 | 612 | 612 | 2,000 |
2009/02/13 | 666 | 666 | 666 | 666 | 200 |
2009/02/12 | 666 | 666 | 666 | 666 | 200 |
2009/02/10 | 671 | 671 | 668 | 668 | 200 |
2009/02/09 | 690 | 690 | 671 | 671 | 1,100 |
2009/02/06 | 642 | 700 | 642 | 700 | 2,000 |
2009/02/05 | 673 | 673 | 630 | 630 | 3,000 |
2009/02/04 | 711 | 711 | 711 | 711 | 500 |
2009/02/03 | 735 | 735 | 735 | 735 | 100 |
2009/02/02 | 740 | 740 | 740 | 740 | 1,200 |
2009/01/30 | 750 | 750 | 740 | 749 | 800 |
2009/01/29 | 740 | 757 | 740 | 757 | 700 |
2009/01/28 | 720 | 720 | 720 | 720 | 100 |
2009/01/27 | 730 | 730 | 730 | 730 | 100 |
2009/01/26 | 730 | 730 | 730 | 730 | 1,100 |
2009/01/23 | 750 | 760 | 741 | 760 | 1,200 |
2009/01/22 | 778 | 778 | 760 | 760 | 700 |
2009/01/21 | 780 | 780 | 780 | 780 | 800 |
2009/01/20 | 794 | 794 | 794 | 794 | 100 |
2009/01/19 | 800 | 800 | 795 | 795 | 600 |
2009/01/16 | 800 | 800 | 799 | 799 | 400 |
2009/01/15 | 800 | 800 | 800 | 800 | 700 |
2009/01/14 | 800 | 800 | 800 | 800 | 300 |
2009/01/13 | 828 | 828 | 800 | 800 | 1,400 |
2009/01/09 | 830 | 830 | 810 | 810 | 400 |
2009/01/08 | 830 | 830 | 830 | 830 | 400 |
2009/01/07 | 827 | 834 | 827 | 830 | 1,800 |
2009/01/06 | 819 | 827 | 819 | 827 | 600 |
2009/01/05 | 820 | 820 | 820 | 820 | 1,100 |