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 |
---|---|---|---|---|---|
2010/12/30 | 1,080 | 1,111 | 1,080 | 1,111 | 2,100 |
2010/12/29 | 1,130 | 1,140 | 1,130 | 1,140 | 300 |
2010/12/28 | 0 | 0 | 0 | 1,110 | 0 |
2010/12/27 | 1,169 | 1,169 | 1,110 | 1,110 | 300 |
2010/12/24 | 1,110 | 1,115 | 1,110 | 1,115 | 400 |
2010/12/22 | 1,100 | 1,100 | 1,100 | 1,100 | 100 |
2010/12/20 | 1,081 | 1,085 | 1,081 | 1,085 | 400 |
2010/12/17 | 1,120 | 1,120 | 1,120 | 1,120 | 100 |
2010/12/16 | 1,100 | 1,100 | 1,100 | 1,100 | 100 |
2010/12/15 | 1,101 | 1,110 | 1,101 | 1,110 | 200 |
2010/12/14 | 1,130 | 1,130 | 1,110 | 1,110 | 400 |
2010/12/13 | 1,113 | 1,120 | 1,113 | 1,120 | 1,100 |
2010/12/10 | 0 | 0 | 0 | 1,060 | 0 |
2010/12/09 | 1,059 | 1,060 | 1,059 | 1,060 | 400 |
2010/12/08 | 0 | 0 | 0 | 1,060 | 0 |
2010/12/07 | 1,060 | 1,060 | 1,060 | 1,060 | 200 |
2010/12/06 | 1,040 | 1,040 | 1,040 | 1,040 | 200 |
2010/12/03 | 1,070 | 1,070 | 1,070 | 1,070 | 100 |
2010/12/02 | 0 | 0 | 0 | 1,075 | 0 |
2010/12/01 | 1,075 | 1,075 | 1,075 | 1,075 | 700 |
2010/11/30 | 1,025 | 1,025 | 1,025 | 1,025 | 300 |
2010/11/29 | 0 | 0 | 0 | 1,020 | 0 |
2010/11/26 | 1,012 | 1,020 | 1,012 | 1,020 | 1,400 |
2010/11/25 | 1,000 | 1,010 | 1,000 | 1,010 | 400 |
2010/11/24 | 990 | 990 | 990 | 990 | 300 |
2010/11/22 | 990 | 990 | 990 | 990 | 100 |
2010/11/19 | 999 | 999 | 980 | 990 | 400 |
2010/11/18 | 971 | 989 | 960 | 989 | 900 |
2010/11/17 | 0 | 0 | 0 | 971 | 0 |
2010/11/16 | 1,000 | 1,000 | 971 | 971 | 300 |
2010/11/15 | 0 | 0 | 0 | 970 | 0 |
2010/11/12 | 970 | 970 | 970 | 970 | 100 |
2010/11/11 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
2010/11/10 | 0 | 0 | 0 | 985 | 0 |
2010/11/09 | 0 | 0 | 0 | 985 | 0 |
2010/11/08 | 0 | 0 | 0 | 985 | 0 |
2010/11/05 | 985 | 985 | 985 | 985 | 200 |
2010/11/04 | 980 | 980 | 980 | 980 | 100 |
2010/11/02 | 0 | 0 | 0 | 980 | 0 |
2010/11/01 | 990 | 990 | 980 | 980 | 1,000 |
2010/10/29 | 1,000 | 1,000 | 997 | 997 | 400 |
2010/10/28 | 985 | 985 | 985 | 985 | 100 |
2010/10/27 | 1,000 | 1,000 | 990 | 998 | 2,400 |
2010/10/26 | 1,006 | 1,006 | 986 | 986 | 300 |
2010/10/25 | 999 | 1,006 | 999 | 1,006 | 200 |
2010/10/22 | 1,020 | 1,020 | 1,020 | 1,020 | 500 |
2010/10/21 | 0 | 0 | 0 | 1,118 | 0 |
2010/10/20 | 0 | 0 | 0 | 1,118 | 0 |
2010/10/19 | 0 | 0 | 0 | 1,118 | 0 |
2010/10/18 | 1,118 | 1,118 | 1,118 | 1,118 | 100 |
2010/10/15 | 0 | 0 | 0 | 1,120 | 0 |
2010/10/14 | 0 | 0 | 0 | 1,120 | 0 |
2010/10/13 | 1,120 | 1,120 | 1,120 | 1,120 | 100 |
2010/10/12 | 1,090 | 1,090 | 1,090 | 1,090 | 100 |
2010/10/08 | 1,000 | 1,000 | 1,000 | 1,000 | 1,100 |
2010/10/07 | 1,000 | 1,000 | 1,000 | 1,000 | 200 |
2010/10/06 | 0 | 0 | 0 | 1,000 | 0 |
2010/10/05 | 999 | 1,000 | 999 | 1,000 | 200 |
2010/10/04 | 1,000 | 1,000 | 1,000 | 1,000 | 300 |
2010/10/01 | 1,048 | 1,048 | 1,048 | 1,048 | 2,000 |
2010/09/30 | 0 | 0 | 0 | 999 | 0 |
2010/09/29 | 0 | 0 | 0 | 999 | 0 |
2010/09/28 | 0 | 0 | 0 | 999 | 0 |
2010/09/27 | 1,020 | 1,020 | 999 | 999 | 600 |
2010/09/24 | 990 | 990 | 990 | 990 | 800 |
2010/09/22 | 1,000 | 1,000 | 999 | 999 | 200 |
2010/09/21 | 1,020 | 1,020 | 995 | 1,000 | 2,000 |
2010/09/17 | 1,050 | 1,050 | 1,050 | 1,050 | 300 |
2010/09/16 | 1,057 | 1,060 | 1,050 | 1,050 | 1,000 |
2010/09/15 | 0 | 0 | 0 | 1,060 | 0 |
2010/09/14 | 1,060 | 1,060 | 1,060 | 1,060 | 100 |
2010/09/13 | 1,080 | 1,080 | 1,050 | 1,050 | 800 |
2010/09/10 | 0 | 0 | 0 | 1,060 | 0 |
2010/09/09 | 1,100 | 1,100 | 1,040 | 1,060 | 1,100 |
2010/09/08 | 0 | 0 | 0 | 1,100 | 0 |
2010/09/07 | 0 | 0 | 0 | 1,100 | 0 |
2010/09/06 | 0 | 0 | 0 | 1,100 | 0 |
2010/09/03 | 1,100 | 1,100 | 1,100 | 1,100 | 200 |
2010/09/02 | 0 | 0 | 0 | 1,128 | 0 |
2010/09/01 | 1,128 | 1,128 | 1,128 | 1,128 | 600 |
2010/08/31 | 0 | 0 | 0 | 1,130 | 0 |
2010/08/30 | 0 | 0 | 0 | 1,130 | 0 |
2010/08/27 | 0 | 0 | 0 | 1,130 | 0 |
2010/08/26 | 1,130 | 1,130 | 1,130 | 1,130 | 200 |
2010/08/25 | 1,100 | 1,100 | 1,100 | 1,100 | 500 |
2010/08/24 | 0 | 0 | 0 | 1,100 | 0 |
2010/08/23 | 0 | 0 | 0 | 1,100 | 0 |
2010/08/20 | 0 | 0 | 0 | 1,100 | 0 |
2010/08/19 | 0 | 0 | 0 | 1,100 | 0 |
2010/08/18 | 1,100 | 1,100 | 1,100 | 1,100 | 500 |
2010/08/17 | 1,090 | 1,150 | 1,090 | 1,150 | 600 |
2010/08/16 | 0 | 0 | 0 | 1,150 | 0 |
2010/08/13 | 1,150 | 1,150 | 1,150 | 1,150 | 300 |
2010/08/12 | 1,125 | 1,125 | 1,125 | 1,125 | 100 |
2010/08/11 | 0 | 0 | 0 | 1,155 | 0 |
2010/08/10 | 0 | 0 | 0 | 1,155 | 0 |
2010/08/09 | 1,155 | 1,155 | 1,155 | 1,155 | 200 |
2010/08/06 | 0 | 0 | 0 | 1,090 | 0 |
2010/08/05 | 0 | 0 | 0 | 1,090 | 0 |
2010/08/04 | 0 | 0 | 0 | 1,090 | 0 |
2010/08/03 | 1,125 | 1,125 | 1,060 | 1,090 | 1,800 |
2010/08/02 | 1,190 | 1,190 | 1,125 | 1,125 | 1,500 |
2010/07/30 | 1,210 | 1,210 | 1,190 | 1,190 | 500 |
2010/07/29 | 1,210 | 1,210 | 1,210 | 1,210 | 100 |
2010/07/28 | 0 | 0 | 0 | 1,210 | 0 |
2010/07/27 | 1,210 | 1,210 | 1,210 | 1,210 | 200 |
2010/07/26 | 1,180 | 1,180 | 1,180 | 1,180 | 300 |
2010/07/23 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
2010/07/22 | 1,120 | 1,120 | 1,120 | 1,120 | 400 |
2010/07/21 | 1,130 | 1,130 | 1,130 | 1,130 | 200 |
2010/07/20 | 0 | 0 | 0 | 1,120 | 0 |
2010/07/16 | 1,120 | 1,120 | 1,120 | 1,120 | 200 |
2010/07/15 | 0 | 0 | 0 | 1,121 | 0 |
2010/07/14 | 1,121 | 1,121 | 1,121 | 1,121 | 100 |
2010/07/13 | 0 | 0 | 0 | 1,121 | 0 |
2010/07/12 | 0 | 0 | 0 | 1,121 | 0 |
2010/07/09 | 0 | 0 | 0 | 1,121 | 0 |
2010/07/08 | 0 | 0 | 0 | 1,090 | 0 |
2010/07/07 | 1,090 | 1,090 | 1,090 | 1,090 | 100 |
2010/07/06 | 0 | 0 | 0 | 1,150 | 0 |
2010/07/05 | 0 | 0 | 0 | 1,150 | 0 |
2010/07/02 | 0 | 0 | 0 | 1,150 | 0 |
2010/07/01 | 1,150 | 1,150 | 1,150 | 1,150 | 600 |
2010/06/30 | 1,195 | 1,195 | 1,180 | 1,180 | 1,200 |
2010/06/29 | 1,245 | 1,245 | 1,245 | 1,245 | 100 |
2010/06/28 | 1,249 | 1,249 | 1,189 | 1,189 | 600 |
2010/06/25 | 0 | 0 | 0 | 1,220 | 0 |
2010/06/24 | 0 | 0 | 0 | 1,220 | 0 |
2010/06/23 | 1,220 | 1,220 | 1,220 | 1,220 | 100 |
2010/06/22 | 1,270 | 1,270 | 1,270 | 1,270 | 100 |
2010/06/21 | 0 | 0 | 0 | 1,210 | 0 |
2010/06/18 | 0 | 0 | 0 | 1,210 | 0 |
2010/06/17 | 0 | 0 | 0 | 1,210 | 0 |
2010/06/16 | 1,230 | 1,230 | 1,210 | 1,210 | 200 |
2010/06/15 | 0 | 0 | 0 | 1,224 | 0 |
2010/06/14 | 1,224 | 1,224 | 1,224 | 1,224 | 100 |
2010/06/11 | 1,284 | 1,284 | 1,284 | 1,284 | 700 |
2010/06/10 | 0 | 0 | 0 | 1,224 | 0 |
2010/06/09 | 0 | 0 | 0 | 1,224 | 0 |
2010/06/08 | 1,223 | 1,224 | 1,223 | 1,224 | 200 |
2010/06/07 | 1,220 | 1,220 | 1,220 | 1,220 | 100 |
2010/06/04 | 1,219 | 1,219 | 1,219 | 1,219 | 100 |
2010/06/03 | 0 | 0 | 0 | 1,233 | 0 |
2010/06/02 | 0 | 0 | 0 | 1,233 | 0 |
2010/06/01 | 1,233 | 1,233 | 1,233 | 1,233 | 600 |
2010/05/31 | 1,263 | 1,263 | 1,203 | 1,203 | 500 |
2010/05/28 | 1,260 | 1,260 | 1,203 | 1,203 | 200 |
2010/05/27 | 1,240 | 1,240 | 1,240 | 1,240 | 500 |
2010/05/26 | 1,240 | 1,250 | 1,240 | 1,250 | 400 |
2010/05/25 | 0 | 0 | 0 | 1,230 | 0 |
2010/05/24 | 0 | 0 | 0 | 1,230 | 0 |
2010/05/21 | 1,111 | 1,230 | 1,101 | 1,230 | 800 |
2010/05/20 | 0 | 0 | 0 | 1,250 | 0 |
2010/05/19 | 1,202 | 1,250 | 1,202 | 1,250 | 300 |
2010/05/18 | 1,202 | 1,250 | 1,202 | 1,250 | 700 |
2010/05/17 | 1,250 | 1,250 | 1,250 | 1,250 | 300 |
2010/05/14 | 1,300 | 1,300 | 1,299 | 1,299 | 600 |
2010/05/13 | 1,290 | 1,300 | 1,290 | 1,300 | 400 |
2010/05/12 | 0 | 0 | 0 | 1,300 | 0 |
2010/05/11 | 0 | 0 | 0 | 1,300 | 0 |
2010/05/10 | 1,300 | 1,300 | 1,300 | 1,300 | 500 |
2010/05/07 | 1,202 | 1,300 | 1,202 | 1,300 | 200 |
2010/05/06 | 1,292 | 1,292 | 1,292 | 1,292 | 600 |
2010/04/30 | 1,295 | 1,295 | 1,254 | 1,265 | 800 |
2010/04/28 | 1,280 | 1,280 | 1,280 | 1,280 | 200 |
2010/04/27 | 1,250 | 1,270 | 1,250 | 1,270 | 1,100 |
2010/04/26 | 1,240 | 1,240 | 1,240 | 1,240 | 300 |
2010/04/23 | 1,237 | 1,237 | 1,190 | 1,210 | 500 |
2010/04/22 | 0 | 0 | 0 | 1,239 | 0 |
2010/04/21 | 1,240 | 1,240 | 1,239 | 1,239 | 400 |
2010/04/20 | 1,213 | 1,213 | 1,130 | 1,150 | 3,300 |
2010/04/19 | 1,210 | 1,210 | 1,210 | 1,210 | 600 |
2010/04/16 | 1,230 | 1,230 | 1,230 | 1,230 | 1,700 |
2010/04/15 | 1,280 | 1,280 | 1,280 | 1,280 | 200 |
2010/04/14 | 1,275 | 1,275 | 1,270 | 1,270 | 200 |
2010/04/13 | 1,280 | 1,280 | 1,250 | 1,250 | 1,000 |
2010/04/12 | 1,300 | 1,300 | 1,300 | 1,300 | 100 |
2010/04/09 | 1,250 | 1,280 | 1,250 | 1,280 | 400 |
2010/04/08 | 1,270 | 1,270 | 1,230 | 1,230 | 1,000 |
2010/04/07 | 0 | 0 | 0 | 1,300 | 0 |
2010/04/06 | 1,297 | 1,300 | 1,297 | 1,300 | 600 |
2010/04/05 | 1,280 | 1,289 | 1,280 | 1,289 | 300 |
2010/04/02 | 0 | 0 | 0 | 1,290 | 0 |
2010/04/01 | 1,290 | 1,290 | 1,290 | 1,290 | 500 |
2010/03/31 | 1,295 | 1,295 | 1,295 | 1,295 | 400 |
2010/03/30 | 1,305 | 1,305 | 1,295 | 1,295 | 200 |
2010/03/29 | 1,295 | 1,295 | 1,295 | 1,295 | 100 |
2010/03/26 | 1,249 | 1,249 | 1,206 | 1,206 | 400 |
2010/03/25 | 1,259 | 1,259 | 1,259 | 1,259 | 200 |
2010/03/24 | 1,300 | 1,300 | 1,289 | 1,289 | 700 |
2010/03/23 | 1,315 | 1,315 | 1,315 | 1,315 | 300 |
2010/03/19 | 1,335 | 1,335 | 1,320 | 1,320 | 800 |
2010/03/17 | 1,331 | 1,331 | 1,330 | 1,330 | 1,200 |
2010/03/16 | 1,320 | 1,320 | 1,310 | 1,320 | 800 |
2010/03/15 | 1,300 | 1,300 | 1,300 | 1,300 | 700 |
2010/03/12 | 1,280 | 1,300 | 1,275 | 1,300 | 2,600 |
2010/03/10 | 1,300 | 1,300 | 1,300 | 1,300 | 300 |
2010/03/09 | 1,270 | 1,280 | 1,270 | 1,280 | 1,200 |
2010/03/08 | 1,255 | 1,280 | 1,245 | 1,266 | 4,900 |
2010/03/05 | 1,220 | 1,266 | 1,220 | 1,255 | 900 |
2010/03/04 | 1,200 | 1,207 | 1,200 | 1,207 | 1,200 |
2010/03/03 | 1,200 | 1,200 | 1,200 | 1,200 | 1,400 |
2010/03/02 | 1,200 | 1,225 | 1,200 | 1,200 | 2,600 |
2010/03/01 | 1,220 | 1,220 | 1,200 | 1,200 | 2,500 |
2010/02/26 | 1,180 | 1,195 | 1,180 | 1,190 | 1,900 |
2010/02/25 | 1,140 | 1,150 | 1,135 | 1,150 | 2,800 |
2010/02/24 | 1,150 | 1,160 | 1,130 | 1,130 | 1,400 |
2010/02/23 | 1,100 | 1,130 | 1,100 | 1,130 | 900 |
2010/02/22 | 1,090 | 1,090 | 1,090 | 1,090 | 300 |
2010/02/19 | 1,075 | 1,110 | 1,075 | 1,110 | 300 |
2010/02/18 | 1,075 | 1,075 | 1,075 | 1,075 | 1,200 |
2010/02/16 | 1,118 | 1,118 | 1,118 | 1,118 | 100 |
2010/02/05 | 1,100 | 1,110 | 1,100 | 1,103 | 3,600 |
2010/02/04 | 1,180 | 1,180 | 1,160 | 1,160 | 1,500 |
2010/02/02 | 1,200 | 1,260 | 1,200 | 1,220 | 500 |
2010/02/01 | 1,141 | 1,142 | 1,130 | 1,142 | 4,600 |
2010/01/29 | 1,091 | 1,121 | 1,089 | 1,121 | 1,800 |
2010/01/28 | 1,093 | 1,093 | 1,093 | 1,093 | 100 |
2010/01/26 | 1,050 | 1,050 | 1,041 | 1,041 | 400 |
2010/01/22 | 1,015 | 1,030 | 1,010 | 1,030 | 1,100 |
2010/01/21 | 1,050 | 1,050 | 1,010 | 1,010 | 400 |
2010/01/20 | 1,069 | 1,074 | 1,003 | 1,050 | 800 |
2010/01/19 | 990 | 1,079 | 990 | 1,079 | 1,300 |
2010/01/18 | 975 | 975 | 975 | 975 | 400 |
2010/01/15 | 965 | 970 | 965 | 970 | 500 |
2010/01/14 | 940 | 975 | 940 | 975 | 1,000 |
2010/01/13 | 920 | 920 | 920 | 920 | 100 |
2010/01/08 | 929 | 929 | 911 | 929 | 1,200 |
2010/01/07 | 920 | 929 | 920 | 929 | 1,100 |
2010/01/06 | 905 | 920 | 905 | 920 | 900 |
2010/01/04 | 901 | 901 | 901 | 901 | 800 |