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 |
---|---|---|---|---|---|
2012/12/28 | 1,241 | 1,278 | 1,241 | 1,278 | 1,600 |
2012/12/27 | 1,214 | 1,250 | 1,214 | 1,250 | 1,400 |
2012/12/26 | 1,212 | 1,212 | 1,186 | 1,200 | 1,500 |
2012/12/25 | 1,150 | 1,211 | 1,150 | 1,211 | 1,300 |
2012/12/21 | 1,210 | 1,210 | 1,210 | 1,210 | 200 |
2012/12/20 | 1,200 | 1,200 | 1,200 | 1,200 | 200 |
2012/12/19 | 1,190 | 1,210 | 1,190 | 1,210 | 1,400 |
2012/12/18 | 1,190 | 1,190 | 1,190 | 1,190 | 800 |
2012/12/17 | 1,200 | 1,200 | 1,200 | 1,200 | 400 |
2012/12/14 | 1,200 | 1,200 | 1,200 | 1,200 | 1,500 |
2012/12/13 | 1,190 | 1,210 | 1,190 | 1,210 | 1,100 |
2012/12/12 | 1,156 | 1,180 | 1,153 | 1,180 | 1,200 |
2012/12/11 | 1,210 | 1,216 | 1,200 | 1,216 | 600 |
2012/12/10 | 1,180 | 1,180 | 1,180 | 1,180 | 200 |
2012/12/07 | 1,189 | 1,189 | 1,189 | 1,189 | 100 |
2012/12/06 | 1,200 | 1,200 | 1,160 | 1,160 | 2,100 |
2012/12/03 | 1,205 | 1,205 | 1,205 | 1,205 | 600 |
2012/11/30 | 1,180 | 1,180 | 1,175 | 1,175 | 300 |
2012/11/26 | 1,159 | 1,160 | 1,159 | 1,160 | 400 |
2012/11/22 | 1,130 | 1,165 | 1,130 | 1,165 | 900 |
2012/11/21 | 1,120 | 1,120 | 1,120 | 1,120 | 300 |
2012/11/19 | 1,130 | 1,130 | 1,120 | 1,120 | 500 |
2012/11/08 | 1,120 | 1,129 | 1,120 | 1,129 | 500 |
2012/11/07 | 1,092 | 1,092 | 1,092 | 1,092 | 100 |
2012/11/06 | 1,100 | 1,125 | 1,092 | 1,092 | 3,100 |
2012/11/05 | 1,060 | 1,060 | 1,060 | 1,060 | 400 |
2012/11/02 | 1,090 | 1,090 | 1,085 | 1,090 | 800 |
2012/11/01 | 1,080 | 1,080 | 1,080 | 1,080 | 600 |
2012/10/31 | 1,070 | 1,070 | 1,051 | 1,062 | 400 |
2012/10/29 | 1,070 | 1,070 | 1,070 | 1,070 | 100 |
2012/10/26 | 1,065 | 1,069 | 1,065 | 1,069 | 300 |
2012/10/24 | 1,060 | 1,060 | 1,060 | 1,060 | 300 |
2012/10/18 | 1,050 | 1,050 | 1,050 | 1,050 | 100 |
2012/10/17 | 1,075 | 1,075 | 1,050 | 1,050 | 400 |
2012/10/16 | 1,050 | 1,050 | 1,050 | 1,050 | 100 |
2012/10/05 | 1,071 | 1,071 | 1,050 | 1,050 | 800 |
2012/10/04 | 1,070 | 1,070 | 1,060 | 1,060 | 500 |
2012/10/01 | 1,095 | 1,095 | 1,095 | 1,095 | 1,100 |
2012/09/28 | 1,069 | 1,069 | 1,050 | 1,069 | 500 |
2012/09/26 | 1,075 | 1,075 | 1,075 | 1,075 | 200 |
2012/09/24 | 1,045 | 1,045 | 1,045 | 1,045 | 100 |
2012/09/21 | 1,070 | 1,075 | 1,070 | 1,075 | 600 |
2012/09/20 | 1,075 | 1,075 | 1,075 | 1,075 | 100 |
2012/09/19 | 1,080 | 1,080 | 1,080 | 1,080 | 500 |
2012/09/18 | 1,058 | 1,060 | 1,052 | 1,060 | 3,300 |
2012/09/14 | 1,065 | 1,065 | 1,065 | 1,065 | 300 |
2012/09/05 | 1,061 | 1,061 | 1,061 | 1,061 | 200 |
2012/09/04 | 1,085 | 1,085 | 1,085 | 1,085 | 200 |
2012/09/03 | 1,084 | 1,084 | 1,084 | 1,084 | 600 |
2012/08/31 | 1,070 | 1,080 | 1,070 | 1,080 | 300 |
2012/08/28 | 1,069 | 1,069 | 1,069 | 1,069 | 100 |
2012/08/27 | 1,071 | 1,071 | 1,071 | 1,071 | 600 |
2012/08/24 | 1,080 | 1,089 | 1,080 | 1,085 | 900 |
2012/08/21 | 1,071 | 1,080 | 1,071 | 1,080 | 3,600 |
2012/08/20 | 1,070 | 1,075 | 1,070 | 1,071 | 600 |
2012/08/17 | 1,080 | 1,080 | 1,080 | 1,080 | 200 |
2012/08/16 | 1,052 | 1,052 | 1,052 | 1,052 | 500 |
2012/08/15 | 1,080 | 1,080 | 1,080 | 1,080 | 400 |
2012/08/14 | 1,055 | 1,055 | 1,055 | 1,055 | 500 |
2012/08/13 | 1,060 | 1,060 | 1,060 | 1,060 | 400 |
2012/08/10 | 1,030 | 1,030 | 1,030 | 1,030 | 100 |
2012/08/09 | 1,035 | 1,040 | 1,035 | 1,040 | 300 |
2012/08/08 | 1,030 | 1,030 | 1,030 | 1,030 | 200 |
2012/08/03 | 1,028 | 1,028 | 1,028 | 1,028 | 100 |
2012/08/01 | 1,058 | 1,058 | 1,058 | 1,058 | 800 |
2012/07/31 | 1,030 | 1,030 | 1,030 | 1,030 | 200 |
2012/07/26 | 1,003 | 1,003 | 1,000 | 1,000 | 700 |
2012/07/25 | 1,010 | 1,010 | 1,006 | 1,006 | 200 |
2012/07/24 | 1,007 | 1,007 | 1,007 | 1,007 | 400 |
2012/07/23 | 1,011 | 1,011 | 1,011 | 1,011 | 300 |
2012/07/19 | 1,020 | 1,020 | 1,005 | 1,005 | 600 |
2012/07/18 | 1,010 | 1,019 | 1,010 | 1,010 | 400 |
2012/07/17 | 1,040 | 1,040 | 1,040 | 1,040 | 400 |
2012/07/12 | 1,071 | 1,071 | 1,070 | 1,070 | 500 |
2012/07/10 | 1,090 | 1,090 | 1,090 | 1,090 | 100 |
2012/07/06 | 1,090 | 1,090 | 1,090 | 1,090 | 200 |
2012/07/05 | 1,090 | 1,090 | 1,090 | 1,090 | 500 |
2012/07/04 | 1,080 | 1,095 | 1,080 | 1,094 | 900 |
2012/07/02 | 1,099 | 1,099 | 1,099 | 1,099 | 700 |
2012/06/29 | 1,070 | 1,092 | 1,070 | 1,092 | 700 |
2012/06/28 | 1,032 | 1,080 | 1,032 | 1,080 | 3,200 |
2012/06/27 | 1,040 | 1,040 | 1,030 | 1,030 | 300 |
2012/06/26 | 1,120 | 1,120 | 1,120 | 1,120 | 200 |
2012/06/25 | 1,090 | 1,090 | 1,090 | 1,090 | 100 |
2012/06/22 | 1,060 | 1,060 | 1,060 | 1,060 | 100 |
2012/06/21 | 1,038 | 1,050 | 1,038 | 1,050 | 2,100 |
2012/06/20 | 1,049 | 1,049 | 1,049 | 1,049 | 800 |
2012/06/19 | 1,038 | 1,038 | 1,038 | 1,038 | 800 |
2012/06/18 | 1,020 | 1,050 | 1,020 | 1,030 | 1,100 |
2012/06/15 | 1,070 | 1,070 | 1,070 | 1,070 | 100 |
2012/06/13 | 1,040 | 1,040 | 1,040 | 1,040 | 300 |
2012/06/11 | 1,045 | 1,050 | 1,045 | 1,050 | 1,000 |
2012/06/01 | 1,045 | 1,045 | 1,045 | 1,045 | 700 |
2012/05/31 | 1,045 | 1,045 | 1,045 | 1,045 | 200 |
2012/05/30 | 1,045 | 1,045 | 1,045 | 1,045 | 100 |
2012/05/28 | 1,080 | 1,080 | 1,050 | 1,050 | 400 |
2012/05/25 | 1,030 | 1,030 | 1,030 | 1,030 | 200 |
2012/05/23 | 1,010 | 1,020 | 1,010 | 1,020 | 200 |
2012/05/22 | 1,020 | 1,025 | 1,020 | 1,020 | 900 |
2012/05/21 | 1,000 | 1,020 | 1,000 | 1,020 | 1,000 |
2012/05/18 | 1,015 | 1,015 | 1,010 | 1,010 | 500 |
2012/05/17 | 1,010 | 1,010 | 1,010 | 1,010 | 100 |
2012/05/16 | 1,020 | 1,020 | 1,020 | 1,020 | 200 |
2012/05/15 | 1,050 | 1,080 | 1,005 | 1,050 | 1,200 |
2012/05/14 | 1,120 | 1,120 | 1,081 | 1,081 | 400 |
2012/05/11 | 1,103 | 1,103 | 1,101 | 1,101 | 200 |
2012/05/10 | 1,120 | 1,120 | 1,100 | 1,103 | 1,300 |
2012/05/09 | 1,140 | 1,140 | 1,140 | 1,140 | 3,000 |
2012/05/08 | 1,200 | 1,200 | 1,110 | 1,140 | 2,600 |
2012/05/07 | 1,186 | 1,200 | 1,185 | 1,200 | 600 |
2012/05/01 | 1,218 | 1,218 | 1,191 | 1,191 | 800 |
2012/04/27 | 1,220 | 1,231 | 1,203 | 1,231 | 400 |
2012/04/26 | 1,220 | 1,220 | 1,220 | 1,220 | 300 |
2012/04/25 | 1,218 | 1,218 | 1,190 | 1,190 | 500 |
2012/04/23 | 1,209 | 1,210 | 1,209 | 1,210 | 500 |
2012/04/20 | 1,180 | 1,180 | 1,180 | 1,180 | 300 |
2012/04/18 | 1,200 | 1,200 | 1,200 | 1,200 | 200 |
2012/04/17 | 1,181 | 1,181 | 1,180 | 1,180 | 600 |
2012/04/13 | 1,198 | 1,198 | 1,190 | 1,190 | 300 |
2012/04/12 | 1,170 | 1,175 | 1,170 | 1,175 | 300 |
2012/04/11 | 1,200 | 1,200 | 1,200 | 1,200 | 100 |
2012/04/09 | 1,220 | 1,250 | 1,220 | 1,250 | 400 |
2012/04/06 | 1,180 | 1,180 | 1,160 | 1,160 | 200 |
2012/04/05 | 1,202 | 1,202 | 1,190 | 1,190 | 600 |
2012/04/04 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 |
2012/04/03 | 1,211 | 1,211 | 1,201 | 1,201 | 500 |
2012/04/02 | 1,220 | 1,220 | 1,220 | 1,220 | 700 |
2012/03/30 | 1,200 | 1,200 | 1,193 | 1,199 | 700 |
2012/03/29 | 1,200 | 1,200 | 1,200 | 1,200 | 400 |
2012/03/28 | 1,210 | 1,210 | 1,210 | 1,210 | 200 |
2012/03/27 | 1,217 | 1,230 | 1,217 | 1,230 | 300 |
2012/03/26 | 1,235 | 1,235 | 1,223 | 1,223 | 400 |
2012/03/23 | 1,230 | 1,235 | 1,230 | 1,230 | 400 |
2012/03/22 | 1,230 | 1,250 | 1,230 | 1,240 | 1,600 |
2012/03/21 | 1,200 | 1,230 | 1,200 | 1,230 | 2,200 |
2012/03/19 | 1,171 | 1,180 | 1,150 | 1,180 | 600 |
2012/03/16 | 1,200 | 1,200 | 1,200 | 1,200 | 500 |
2012/03/14 | 1,160 | 1,170 | 1,160 | 1,170 | 800 |
2012/03/13 | 1,170 | 1,170 | 1,170 | 1,170 | 500 |
2012/03/12 | 1,170 | 1,170 | 1,170 | 1,170 | 100 |
2012/03/09 | 1,179 | 1,179 | 1,153 | 1,153 | 600 |
2012/03/08 | 1,145 | 1,150 | 1,145 | 1,146 | 600 |
2012/03/07 | 1,169 | 1,169 | 1,150 | 1,150 | 300 |
2012/03/05 | 1,189 | 1,189 | 1,189 | 1,189 | 100 |
2012/03/02 | 1,195 | 1,195 | 1,191 | 1,191 | 600 |
2012/03/01 | 1,214 | 1,214 | 1,214 | 1,214 | 600 |
2012/02/29 | 1,180 | 1,206 | 1,180 | 1,206 | 5,100 |
2012/02/28 | 1,135 | 1,170 | 1,135 | 1,170 | 700 |
2012/02/27 | 1,110 | 1,180 | 1,110 | 1,180 | 700 |
2012/02/24 | 1,090 | 1,100 | 1,080 | 1,100 | 2,500 |
2012/02/23 | 1,085 | 1,095 | 1,085 | 1,095 | 800 |
2012/02/22 | 1,060 | 1,095 | 1,060 | 1,095 | 1,600 |
2012/02/21 | 1,062 | 1,065 | 1,062 | 1,065 | 500 |
2012/02/20 | 1,055 | 1,060 | 1,055 | 1,060 | 400 |
2012/02/17 | 1,040 | 1,050 | 1,040 | 1,050 | 1,200 |
2012/02/16 | 1,035 | 1,040 | 1,031 | 1,040 | 1,600 |
2012/02/15 | 1,030 | 1,045 | 1,030 | 1,040 | 1,700 |
2012/02/14 | 1,020 | 1,030 | 1,020 | 1,030 | 1,000 |
2012/02/13 | 1,000 | 1,029 | 1,000 | 1,029 | 400 |
2012/02/09 | 1,020 | 1,030 | 1,020 | 1,030 | 1,400 |
2012/02/08 | 1,025 | 1,025 | 1,025 | 1,025 | 300 |
2012/02/07 | 1,025 | 1,025 | 1,015 | 1,015 | 400 |
2012/02/06 | 1,025 | 1,025 | 1,025 | 1,025 | 1,200 |
2012/02/02 | 1,010 | 1,015 | 1,010 | 1,015 | 800 |
2012/02/01 | 1,011 | 1,011 | 1,011 | 1,011 | 900 |
2012/01/31 | 1,002 | 1,005 | 1,002 | 1,005 | 300 |
2012/01/27 | 1,010 | 1,010 | 1,000 | 1,000 | 800 |
2012/01/26 | 1,000 | 1,000 | 1,000 | 1,000 | 1,200 |
2012/01/25 | 990 | 990 | 990 | 990 | 1,100 |
2012/01/24 | 990 | 990 | 980 | 980 | 300 |
2012/01/23 | 968 | 980 | 968 | 980 | 400 |
2012/01/20 | 968 | 975 | 968 | 975 | 1,000 |
2012/01/19 | 970 | 970 | 968 | 970 | 600 |
2012/01/16 | 975 | 980 | 975 | 980 | 500 |
2012/01/13 | 974 | 975 | 974 | 975 | 800 |
2012/01/12 | 960 | 960 | 960 | 960 | 300 |
2012/01/05 | 975 | 975 | 975 | 975 | 400 |
2012/01/04 | 975 | 975 | 975 | 975 | 1,100 |