日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ