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 |
---|---|---|---|---|---|
2011/12/30 | 955 | 960 | 953 | 953 | 1,300 |
2011/12/29 | 960 | 960 | 951 | 951 | 1,500 |
2011/12/27 | 951 | 951 | 951 | 951 | 200 |
2011/12/26 | 981 | 981 | 981 | 981 | 1,200 |
2011/12/22 | 951 | 951 | 951 | 951 | 100 |
2011/12/20 | 965 | 965 | 960 | 960 | 300 |
2011/12/16 | 965 | 965 | 965 | 965 | 400 |
2011/12/15 | 970 | 970 | 970 | 970 | 700 |
2011/12/13 | 989 | 989 | 989 | 989 | 100 |
2011/12/12 | 994 | 994 | 994 | 994 | 500 |
2011/12/09 | 965 | 980 | 965 | 980 | 200 |
2011/12/08 | 980 | 980 | 980 | 980 | 200 |
2011/12/07 | 960 | 980 | 960 | 980 | 500 |
2011/12/01 | 950 | 955 | 950 | 955 | 1,000 |
2011/11/30 | 950 | 960 | 950 | 960 | 600 |
2011/11/29 | 940 | 940 | 940 | 940 | 200 |
2011/11/28 | 950 | 950 | 950 | 950 | 600 |
2011/11/25 | 915 | 930 | 915 | 930 | 200 |
2011/11/24 | 0 | 0 | 0 | 930 | 0 |
2011/11/22 | 930 | 930 | 930 | 930 | 100 |
2011/11/21 | 917 | 917 | 917 | 917 | 200 |
2011/11/18 | 930 | 930 | 930 | 930 | 400 |
2011/11/17 | 935 | 935 | 935 | 935 | 100 |
2011/11/16 | 925 | 930 | 925 | 930 | 400 |
2011/11/15 | 950 | 950 | 930 | 930 | 900 |
2011/11/14 | 945 | 945 | 945 | 945 | 300 |
2011/11/11 | 960 | 960 | 960 | 960 | 500 |
2011/11/10 | 0 | 0 | 0 | 990 | 0 |
2011/11/09 | 990 | 990 | 990 | 990 | 100 |
2011/11/08 | 0 | 0 | 0 | 1,019 | 0 |
2011/11/07 | 0 | 0 | 0 | 1,019 | 0 |
2011/11/04 | 0 | 0 | 0 | 1,019 | 0 |
2011/11/02 | 0 | 0 | 0 | 1,019 | 0 |
2011/11/01 | 1,019 | 1,019 | 1,019 | 1,019 | 700 |
2011/10/31 | 1,000 | 1,000 | 1,000 | 1,000 | 300 |
2011/10/28 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
2011/10/27 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
2011/10/26 | 1,000 | 1,000 | 1,000 | 1,000 | 200 |
2011/10/25 | 0 | 0 | 0 | 998 | 0 |
2011/10/24 | 998 | 998 | 998 | 998 | 100 |
2011/10/21 | 0 | 0 | 0 | 998 | 0 |
2011/10/20 | 0 | 0 | 0 | 998 | 0 |
2011/10/19 | 0 | 0 | 0 | 998 | 0 |
2011/10/18 | 0 | 0 | 0 | 998 | 0 |
2011/10/17 | 0 | 0 | 0 | 998 | 0 |
2011/10/14 | 998 | 998 | 998 | 998 | 300 |
2011/10/13 | 999 | 999 | 999 | 999 | 200 |
2011/10/12 | 0 | 0 | 0 | 990 | 0 |
2011/10/11 | 0 | 0 | 0 | 990 | 0 |
2011/10/07 | 0 | 0 | 0 | 990 | 0 |
2011/10/06 | 0 | 0 | 0 | 990 | 0 |
2011/10/05 | 995 | 995 | 990 | 990 | 200 |
2011/10/04 | 1,020 | 1,020 | 1,000 | 1,000 | 1,100 |
2011/10/03 | 1,000 | 1,000 | 995 | 995 | 800 |
2011/09/30 | 1,000 | 1,000 | 1,000 | 1,000 | 1,800 |
2011/09/29 | 990 | 990 | 990 | 990 | 100 |
2011/09/28 | 1,000 | 1,000 | 1,000 | 1,000 | 200 |
2011/09/27 | 0 | 0 | 0 | 989 | 0 |
2011/09/26 | 989 | 989 | 989 | 989 | 100 |
2011/09/22 | 0 | 0 | 0 | 990 | 0 |
2011/09/21 | 990 | 990 | 990 | 990 | 1,100 |
2011/09/20 | 970 | 970 | 970 | 970 | 100 |
2011/09/16 | 961 | 970 | 960 | 960 | 2,800 |
2011/09/15 | 990 | 990 | 990 | 990 | 400 |
2011/09/14 | 980 | 1,010 | 970 | 970 | 1,700 |
2011/09/13 | 995 | 995 | 995 | 995 | 200 |
2011/09/12 | 980 | 980 | 980 | 980 | 500 |
2011/09/09 | 0 | 0 | 0 | 1,000 | 0 |
2011/09/08 | 982 | 1,000 | 980 | 1,000 | 1,600 |
2011/09/07 | 1,000 | 1,000 | 1,000 | 1,000 | 400 |
2011/09/06 | 965 | 965 | 965 | 965 | 500 |
2011/09/05 | 970 | 970 | 970 | 970 | 100 |
2011/09/02 | 986 | 986 | 985 | 985 | 1,500 |
2011/09/01 | 1,040 | 1,040 | 992 | 992 | 1,000 |
2011/08/31 | 1,008 | 1,010 | 1,008 | 1,010 | 400 |
2011/08/30 | 0 | 0 | 0 | 1,000 | 0 |
2011/08/29 | 1,010 | 1,010 | 1,000 | 1,000 | 200 |
2011/08/26 | 1,011 | 1,011 | 981 | 981 | 500 |
2011/08/25 | 0 | 0 | 0 | 981 | 0 |
2011/08/24 | 981 | 981 | 981 | 981 | 200 |
2011/08/23 | 1,000 | 1,000 | 972 | 972 | 1,400 |
2011/08/22 | 1,049 | 1,049 | 1,048 | 1,048 | 400 |
2011/08/19 | 1,040 | 1,040 | 1,040 | 1,040 | 100 |
2011/08/18 | 1,001 | 1,001 | 1,001 | 1,001 | 100 |
2011/08/17 | 0 | 0 | 0 | 1,020 | 0 |
2011/08/16 | 1,020 | 1,020 | 1,020 | 1,020 | 300 |
2011/08/15 | 1,000 | 1,030 | 1,000 | 1,020 | 2,000 |
2011/08/12 | 1,000 | 1,000 | 996 | 996 | 1,000 |
2011/08/11 | 993 | 993 | 993 | 993 | 200 |
2011/08/10 | 972 | 1,010 | 972 | 1,002 | 700 |
2011/08/09 | 995 | 1,000 | 980 | 1,000 | 1,900 |
2011/08/08 | 1,005 | 1,005 | 1,005 | 1,005 | 100 |
2011/08/05 | 1,072 | 1,072 | 1,013 | 1,026 | 5,300 |
2011/08/04 | 1,101 | 1,101 | 1,100 | 1,100 | 700 |
2011/08/03 | 1,120 | 1,120 | 1,120 | 1,120 | 100 |
2011/08/02 | 0 | 0 | 0 | 1,161 | 0 |
2011/08/01 | 1,161 | 1,161 | 1,161 | 1,161 | 600 |
2011/07/29 | 1,126 | 1,126 | 1,126 | 1,126 | 100 |
2011/07/28 | 1,151 | 1,151 | 1,121 | 1,121 | 1,300 |
2011/07/27 | 1,164 | 1,164 | 1,164 | 1,164 | 100 |
2011/07/26 | 1,162 | 1,165 | 1,162 | 1,165 | 700 |
2011/07/25 | 1,150 | 1,150 | 1,150 | 1,150 | 100 |
2011/07/22 | 1,140 | 1,150 | 1,140 | 1,150 | 2,500 |
2011/07/21 | 1,133 | 1,133 | 1,101 | 1,112 | 2,000 |
2011/07/20 | 1,133 | 1,133 | 1,127 | 1,127 | 400 |
2011/07/19 | 1,127 | 1,127 | 1,127 | 1,127 | 200 |
2011/07/15 | 1,127 | 1,135 | 1,127 | 1,135 | 400 |
2011/07/14 | 0 | 0 | 0 | 1,125 | 0 |
2011/07/13 | 1,125 | 1,125 | 1,125 | 1,125 | 100 |
2011/07/12 | 1,145 | 1,145 | 1,145 | 1,145 | 200 |
2011/07/11 | 1,146 | 1,146 | 1,146 | 1,146 | 100 |
2011/07/08 | 1,150 | 1,151 | 1,150 | 1,150 | 2,800 |
2011/07/07 | 1,140 | 1,150 | 1,140 | 1,150 | 800 |
2011/07/06 | 1,130 | 1,140 | 1,130 | 1,139 | 500 |
2011/07/05 | 1,130 | 1,130 | 1,130 | 1,130 | 100 |
2011/07/04 | 1,125 | 1,125 | 1,111 | 1,111 | 1,000 |
2011/07/01 | 1,100 | 1,100 | 1,100 | 1,100 | 700 |
2011/06/30 | 1,080 | 1,085 | 1,080 | 1,085 | 800 |
2011/06/29 | 1,091 | 1,091 | 1,090 | 1,090 | 600 |
2011/06/28 | 1,080 | 1,125 | 1,051 | 1,125 | 1,100 |
2011/06/27 | 1,095 | 1,110 | 1,095 | 1,110 | 1,700 |
2011/06/24 | 1,066 | 1,090 | 1,065 | 1,090 | 2,900 |
2011/06/23 | 1,070 | 1,070 | 1,068 | 1,068 | 300 |
2011/06/22 | 1,084 | 1,090 | 1,064 | 1,064 | 1,000 |
2011/06/21 | 1,088 | 1,088 | 1,088 | 1,088 | 100 |
2011/06/20 | 1,050 | 1,110 | 1,049 | 1,051 | 12,600 |
2011/06/17 | 1,044 | 1,045 | 1,042 | 1,042 | 3,900 |
2011/06/16 | 1,050 | 1,050 | 1,044 | 1,044 | 1,500 |
2011/06/15 | 1,050 | 1,050 | 1,050 | 1,050 | 1,900 |
2011/06/14 | 1,050 | 1,050 | 1,050 | 1,050 | 1,900 |
2011/06/13 | 1,060 | 1,060 | 1,040 | 1,050 | 3,000 |
2011/06/10 | 1,060 | 1,060 | 1,038 | 1,038 | 1,200 |
2011/06/09 | 1,090 | 1,090 | 1,060 | 1,060 | 700 |
2011/06/08 | 1,110 | 1,110 | 1,100 | 1,100 | 300 |
2011/06/07 | 1,110 | 1,110 | 1,110 | 1,110 | 500 |
2011/06/06 | 0 | 0 | 0 | 1,170 | 0 |
2011/06/03 | 1,170 | 1,170 | 1,170 | 1,170 | 100 |
2011/06/02 | 1,160 | 1,160 | 1,160 | 1,160 | 500 |
2011/06/01 | 1,173 | 1,190 | 1,165 | 1,165 | 900 |
2011/05/31 | 1,180 | 1,180 | 1,180 | 1,180 | 600 |
2011/05/30 | 1,160 | 1,160 | 1,160 | 1,160 | 1,300 |
2011/05/27 | 1,190 | 1,190 | 1,190 | 1,190 | 100 |
2011/05/26 | 1,200 | 1,200 | 1,190 | 1,200 | 700 |
2011/05/25 | 0 | 0 | 0 | 1,171 | 0 |
2011/05/24 | 1,190 | 1,190 | 1,171 | 1,171 | 800 |
2011/05/23 | 1,190 | 1,190 | 1,190 | 1,190 | 100 |
2011/05/20 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
2011/05/19 | 1,201 | 1,201 | 1,200 | 1,200 | 600 |
2011/05/18 | 1,190 | 1,220 | 1,190 | 1,220 | 800 |
2011/05/17 | 1,190 | 1,190 | 1,190 | 1,190 | 100 |
2011/05/16 | 1,200 | 1,200 | 1,190 | 1,190 | 300 |
2011/05/13 | 1,200 | 1,200 | 1,190 | 1,190 | 1,200 |
2011/05/12 | 1,190 | 1,200 | 1,190 | 1,200 | 800 |
2011/05/11 | 1,200 | 1,200 | 1,200 | 1,200 | 200 |
2011/05/10 | 1,220 | 1,220 | 1,220 | 1,220 | 500 |
2011/05/09 | 1,190 | 1,190 | 1,190 | 1,190 | 400 |
2011/05/06 | 1,180 | 1,180 | 1,180 | 1,180 | 300 |
2011/05/02 | 1,199 | 1,199 | 1,199 | 1,199 | 1,000 |
2011/04/28 | 1,185 | 1,200 | 1,185 | 1,200 | 500 |
2011/04/27 | 1,190 | 1,190 | 1,190 | 1,190 | 100 |
2011/04/26 | 1,190 | 1,190 | 1,190 | 1,190 | 200 |
2011/04/25 | 1,150 | 1,150 | 1,140 | 1,140 | 200 |
2011/04/22 | 0 | 0 | 0 | 1,150 | 0 |
2011/04/21 | 0 | 0 | 0 | 1,150 | 0 |
2011/04/20 | 1,150 | 1,150 | 1,150 | 1,150 | 100 |
2011/04/19 | 1,140 | 1,140 | 1,140 | 1,140 | 500 |
2011/04/18 | 1,133 | 1,133 | 1,133 | 1,133 | 100 |
2011/04/15 | 1,130 | 1,140 | 1,130 | 1,140 | 300 |
2011/04/14 | 1,095 | 1,130 | 1,095 | 1,130 | 500 |
2011/04/13 | 1,100 | 1,100 | 1,100 | 1,100 | 600 |
2011/04/12 | 1,130 | 1,130 | 1,130 | 1,130 | 100 |
2011/04/11 | 1,130 | 1,130 | 1,100 | 1,130 | 400 |
2011/04/08 | 1,130 | 1,130 | 1,130 | 1,130 | 100 |
2011/04/07 | 0 | 0 | 0 | 1,150 | 0 |
2011/04/06 | 1,150 | 1,150 | 1,150 | 1,150 | 100 |
2011/04/05 | 1,191 | 1,191 | 1,150 | 1,150 | 400 |
2011/04/04 | 1,220 | 1,220 | 1,220 | 1,220 | 200 |
2011/04/01 | 1,249 | 1,249 | 1,249 | 1,249 | 600 |
2011/03/31 | 1,220 | 1,230 | 1,220 | 1,230 | 500 |
2011/03/30 | 1,220 | 1,220 | 1,220 | 1,220 | 100 |
2011/03/29 | 1,170 | 1,170 | 1,170 | 1,170 | 300 |
2011/03/28 | 1,250 | 1,250 | 1,233 | 1,233 | 400 |
2011/03/25 | 0 | 0 | 0 | 1,175 | 0 |
2011/03/24 | 1,230 | 1,230 | 1,175 | 1,175 | 400 |
2011/03/23 | 1,220 | 1,220 | 1,190 | 1,190 | 1,100 |
2011/03/22 | 1,140 | 1,190 | 1,140 | 1,190 | 600 |
2011/03/18 | 1,050 | 1,080 | 1,050 | 1,080 | 400 |
2011/03/17 | 960 | 961 | 960 | 960 | 500 |
2011/03/16 | 940 | 1,040 | 940 | 1,040 | 3,200 |
2011/03/15 | 980 | 1,100 | 950 | 950 | 3,900 |
2011/03/14 | 1,350 | 1,350 | 1,130 | 1,130 | 5,700 |
2011/03/11 | 1,410 | 1,430 | 1,400 | 1,429 | 400 |
2011/03/10 | 1,400 | 1,427 | 1,400 | 1,427 | 400 |
2011/03/09 | 1,420 | 1,450 | 1,420 | 1,420 | 800 |
2011/03/08 | 1,420 | 1,420 | 1,410 | 1,420 | 3,500 |
2011/03/07 | 1,421 | 1,421 | 1,412 | 1,412 | 600 |
2011/03/04 | 1,445 | 1,445 | 1,428 | 1,428 | 400 |
2011/03/03 | 1,465 | 1,465 | 1,437 | 1,437 | 1,600 |
2011/03/02 | 1,465 | 1,465 | 1,465 | 1,465 | 200 |
2011/03/01 | 1,509 | 1,509 | 1,450 | 1,450 | 900 |
2011/02/28 | 1,450 | 1,470 | 1,450 | 1,470 | 300 |
2011/02/25 | 1,410 | 1,410 | 1,410 | 1,410 | 300 |
2011/02/24 | 1,470 | 1,470 | 1,470 | 1,470 | 100 |
2011/02/23 | 1,395 | 1,500 | 1,395 | 1,460 | 2,900 |
2011/02/22 | 1,426 | 1,426 | 1,400 | 1,410 | 2,500 |
2011/02/21 | 1,425 | 1,455 | 1,425 | 1,455 | 1,300 |
2011/02/18 | 1,425 | 1,425 | 1,425 | 1,425 | 100 |
2011/02/17 | 1,422 | 1,422 | 1,420 | 1,420 | 600 |
2011/02/16 | 1,401 | 1,406 | 1,400 | 1,405 | 3,700 |
2011/02/15 | 1,470 | 1,470 | 1,425 | 1,425 | 5,000 |
2011/02/14 | 1,470 | 1,470 | 1,465 | 1,470 | 1,000 |
2011/02/10 | 1,470 | 1,470 | 1,420 | 1,468 | 1,100 |
2011/02/09 | 1,450 | 1,480 | 1,420 | 1,480 | 2,600 |
2011/02/08 | 1,435 | 1,490 | 1,435 | 1,450 | 2,500 |
2011/02/07 | 1,425 | 1,450 | 1,425 | 1,435 | 1,500 |
2011/02/04 | 1,430 | 1,435 | 1,429 | 1,435 | 2,300 |
2011/02/03 | 1,370 | 1,430 | 1,370 | 1,385 | 2,700 |
2011/02/02 | 1,350 | 1,370 | 1,350 | 1,370 | 1,700 |
2011/02/01 | 1,275 | 1,330 | 1,275 | 1,330 | 3,200 |
2011/01/31 | 1,250 | 1,250 | 1,206 | 1,249 | 1,500 |
2011/01/28 | 1,250 | 1,250 | 1,250 | 1,250 | 300 |
2011/01/27 | 1,225 | 1,225 | 1,225 | 1,225 | 200 |
2011/01/26 | 1,220 | 1,220 | 1,220 | 1,220 | 300 |
2011/01/25 | 1,200 | 1,201 | 1,200 | 1,201 | 1,100 |
2011/01/24 | 1,200 | 1,200 | 1,190 | 1,190 | 700 |
2011/01/21 | 1,201 | 1,201 | 1,201 | 1,201 | 700 |
2011/01/20 | 1,240 | 1,240 | 1,240 | 1,240 | 200 |
2011/01/19 | 1,219 | 1,230 | 1,219 | 1,230 | 1,500 |
2011/01/18 | 1,200 | 1,215 | 1,200 | 1,215 | 1,100 |
2011/01/17 | 1,172 | 1,175 | 1,172 | 1,175 | 500 |
2011/01/14 | 1,200 | 1,200 | 1,170 | 1,170 | 700 |
2011/01/13 | 1,200 | 1,200 | 1,200 | 1,200 | 400 |
2011/01/12 | 1,185 | 1,200 | 1,185 | 1,200 | 1,000 |
2011/01/11 | 1,175 | 1,180 | 1,175 | 1,180 | 500 |
2011/01/07 | 1,168 | 1,168 | 1,168 | 1,168 | 100 |
2011/01/06 | 1,170 | 1,170 | 1,168 | 1,170 | 500 |
2011/01/05 | 1,170 | 1,170 | 1,170 | 1,170 | 200 |
2011/01/04 | 1,180 | 1,180 | 1,160 | 1,160 | 2,200 |