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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,600 | 1,605 | 1,600 | 1,600 | 1,300 |
| 2013/12/27 | 1,604 | 1,604 | 1,600 | 1,600 | 7,700 |
| 2013/12/26 | 1,598 | 1,599 | 1,565 | 1,565 | 300 |
| 2013/12/25 | 1,577 | 1,590 | 1,568 | 1,568 | 700 |
| 2013/12/24 | 1,578 | 1,586 | 1,578 | 1,578 | 3,800 |
| 2013/12/20 | 1,580 | 1,580 | 1,578 | 1,580 | 600 |
| 2013/12/19 | 1,610 | 1,610 | 1,579 | 1,595 | 15,500 |
| 2013/12/18 | 1,624 | 1,624 | 1,578 | 1,590 | 6,400 |
| 2013/12/16 | 1,600 | 1,600 | 1,590 | 1,590 | 400 |
| 2013/12/12 | 1,620 | 1,620 | 1,620 | 1,620 | 200 |
| 2013/12/11 | 1,618 | 1,618 | 1,581 | 1,581 | 400 |
| 2013/12/10 | 1,600 | 1,600 | 1,575 | 1,578 | 600 |
| 2013/12/09 | 1,600 | 1,600 | 1,600 | 1,600 | 300 |
| 2013/12/06 | 1,607 | 1,650 | 1,566 | 1,600 | 3,400 |
| 2013/12/05 | 1,610 | 1,610 | 1,610 | 1,610 | 400 |
| 2013/12/03 | 1,630 | 1,630 | 1,630 | 1,630 | 4,200 |
| 2013/12/02 | 1,629 | 1,629 | 1,629 | 1,629 | 300 |
| 2013/11/29 | 1,629 | 1,629 | 1,629 | 1,629 | 200 |
| 2013/11/28 | 1,629 | 1,629 | 1,629 | 1,629 | 100 |
| 2013/11/27 | 1,606 | 1,606 | 1,606 | 1,606 | 300 |
| 2013/11/26 | 1,624 | 1,624 | 1,603 | 1,603 | 1,300 |
| 2013/11/25 | 1,625 | 1,625 | 1,624 | 1,624 | 300 |
| 2013/11/22 | 1,620 | 1,620 | 1,620 | 1,620 | 100 |
| 2013/11/21 | 1,595 | 1,630 | 1,595 | 1,630 | 300 |
| 2013/11/20 | 1,600 | 1,610 | 1,600 | 1,600 | 600 |
| 2013/11/19 | 1,597 | 1,599 | 1,597 | 1,599 | 300 |
| 2013/11/18 | 1,596 | 1,597 | 1,596 | 1,597 | 200 |
| 2013/11/15 | 1,548 | 1,600 | 1,548 | 1,599 | 2,900 |
| 2013/11/14 | 1,540 | 1,547 | 1,540 | 1,547 | 800 |
| 2013/11/13 | 1,548 | 1,548 | 1,548 | 1,548 | 500 |
| 2013/11/12 | 1,548 | 1,550 | 1,548 | 1,550 | 800 |
| 2013/11/11 | 1,550 | 1,560 | 1,548 | 1,548 | 1,600 |
| 2013/11/08 | 1,564 | 1,564 | 1,560 | 1,562 | 600 |
| 2013/11/07 | 1,550 | 1,550 | 1,550 | 1,550 | 400 |
| 2013/11/06 | 1,535 | 1,535 | 1,535 | 1,535 | 600 |
| 2013/11/05 | 1,590 | 1,609 | 1,541 | 1,541 | 700 |
| 2013/11/01 | 1,609 | 1,609 | 1,591 | 1,591 | 400 |
| 2013/10/31 | 1,610 | 1,610 | 1,605 | 1,609 | 400 |
| 2013/10/30 | 1,607 | 1,607 | 1,607 | 1,607 | 100 |
| 2013/10/29 | 1,614 | 1,615 | 1,607 | 1,607 | 1,700 |
| 2013/10/28 | 1,616 | 1,616 | 1,616 | 1,616 | 200 |
| 2013/10/25 | 1,630 | 1,630 | 1,616 | 1,616 | 200 |
| 2013/10/23 | 1,630 | 1,630 | 1,630 | 1,630 | 300 |
| 2013/10/22 | 1,648 | 1,648 | 1,648 | 1,648 | 200 |
| 2013/10/17 | 1,613 | 1,613 | 1,613 | 1,613 | 300 |
| 2013/10/15 | 1,601 | 1,634 | 1,600 | 1,600 | 800 |
| 2013/10/11 | 1,581 | 1,600 | 1,581 | 1,600 | 300 |
| 2013/10/10 | 1,590 | 1,590 | 1,581 | 1,581 | 1,200 |
| 2013/10/09 | 1,591 | 1,592 | 1,591 | 1,592 | 200 |
| 2013/10/08 | 1,606 | 1,606 | 1,606 | 1,606 | 700 |
| 2013/10/07 | 1,603 | 1,607 | 1,603 | 1,607 | 700 |
| 2013/10/04 | 1,639 | 1,639 | 1,639 | 1,639 | 500 |
| 2013/10/03 | 1,610 | 1,610 | 1,610 | 1,610 | 300 |
| 2013/10/02 | 1,633 | 1,633 | 1,610 | 1,610 | 700 |
| 2013/10/01 | 1,653 | 1,653 | 1,613 | 1,651 | 700 |
| 2013/09/30 | 1,600 | 1,613 | 1,600 | 1,613 | 500 |
| 2013/09/27 | 1,610 | 1,610 | 1,571 | 1,599 | 1,600 |
| 2013/09/26 | 1,616 | 1,616 | 1,610 | 1,610 | 400 |
| 2013/09/25 | 1,610 | 1,610 | 1,602 | 1,610 | 600 |
| 2013/09/24 | 1,592 | 1,619 | 1,592 | 1,607 | 500 |
| 2013/09/20 | 1,600 | 1,600 | 1,600 | 1,600 | 600 |
| 2013/09/19 | 1,565 | 1,575 | 1,565 | 1,575 | 700 |
| 2013/09/18 | 1,531 | 1,553 | 1,531 | 1,553 | 900 |
| 2013/09/17 | 1,526 | 1,530 | 1,526 | 1,530 | 900 |
| 2013/09/13 | 1,543 | 1,554 | 1,543 | 1,554 | 300 |
| 2013/09/12 | 1,568 | 1,568 | 1,527 | 1,527 | 900 |
| 2013/09/11 | 1,519 | 1,574 | 1,519 | 1,574 | 400 |
| 2013/09/06 | 1,510 | 1,538 | 1,510 | 1,538 | 300 |
| 2013/09/04 | 1,510 | 1,510 | 1,510 | 1,510 | 100 |
| 2013/09/03 | 1,500 | 1,503 | 1,490 | 1,500 | 1,000 |
| 2013/09/02 | 1,506 | 1,510 | 1,500 | 1,500 | 1,500 |
| 2013/08/30 | 1,506 | 1,506 | 1,505 | 1,506 | 500 |
| 2013/08/28 | 1,515 | 1,515 | 1,502 | 1,502 | 300 |
| 2013/08/26 | 1,550 | 1,550 | 1,520 | 1,520 | 2,200 |
| 2013/08/23 | 1,521 | 1,562 | 1,521 | 1,550 | 1,100 |
| 2013/08/22 | 1,520 | 1,521 | 1,520 | 1,520 | 500 |
| 2013/08/21 | 1,533 | 1,533 | 1,500 | 1,501 | 4,400 |
| 2013/08/20 | 1,578 | 1,578 | 1,533 | 1,554 | 2,200 |
| 2013/08/19 | 1,557 | 1,600 | 1,557 | 1,582 | 1,100 |
| 2013/08/16 | 1,601 | 1,642 | 1,572 | 1,580 | 3,200 |
| 2013/08/15 | 1,662 | 1,662 | 1,650 | 1,650 | 1,600 |
| 2013/08/14 | 1,690 | 1,694 | 1,660 | 1,679 | 3,300 |
| 2013/08/13 | 1,670 | 1,697 | 1,670 | 1,697 | 1,300 |
| 2013/08/12 | 1,750 | 1,750 | 1,660 | 1,662 | 3,300 |
| 2013/08/09 | 1,800 | 1,815 | 1,800 | 1,815 | 600 |
| 2013/08/08 | 1,812 | 1,812 | 1,790 | 1,800 | 1,000 |
| 2013/08/07 | 1,818 | 1,818 | 1,783 | 1,800 | 700 |
| 2013/08/06 | 1,830 | 1,830 | 1,810 | 1,820 | 1,600 |
| 2013/08/05 | 1,840 | 1,840 | 1,820 | 1,820 | 800 |
| 2013/08/02 | 1,820 | 1,820 | 1,820 | 1,820 | 300 |
| 2013/08/01 | 1,795 | 1,800 | 1,795 | 1,800 | 1,200 |
| 2013/07/31 | 1,792 | 1,809 | 1,792 | 1,809 | 700 |
| 2013/07/30 | 1,809 | 1,810 | 1,809 | 1,810 | 600 |
| 2013/07/29 | 1,809 | 1,809 | 1,809 | 1,809 | 200 |
| 2013/07/26 | 1,812 | 1,839 | 1,812 | 1,839 | 300 |
| 2013/07/25 | 1,820 | 1,840 | 1,813 | 1,839 | 900 |
| 2013/07/24 | 1,836 | 1,836 | 1,820 | 1,820 | 500 |
| 2013/07/23 | 1,825 | 1,836 | 1,825 | 1,836 | 1,000 |
| 2013/07/22 | 1,836 | 1,836 | 1,836 | 1,836 | 200 |
| 2013/07/19 | 1,819 | 1,819 | 1,770 | 1,781 | 1,500 |
| 2013/07/18 | 1,820 | 1,821 | 1,820 | 1,820 | 700 |
| 2013/07/16 | 1,824 | 1,824 | 1,810 | 1,810 | 600 |
| 2013/07/12 | 1,850 | 1,850 | 1,850 | 1,850 | 200 |
| 2013/07/11 | 1,821 | 1,844 | 1,821 | 1,844 | 500 |
| 2013/07/10 | 1,830 | 1,830 | 1,800 | 1,824 | 1,100 |
| 2013/07/09 | 1,803 | 1,810 | 1,800 | 1,800 | 3,900 |
| 2013/07/08 | 1,830 | 1,868 | 1,791 | 1,796 | 3,600 |
| 2013/07/05 | 1,835 | 1,878 | 1,835 | 1,869 | 600 |
| 2013/07/04 | 1,824 | 1,824 | 1,824 | 1,824 | 100 |
| 2013/07/03 | 1,822 | 1,840 | 1,814 | 1,835 | 3,300 |
| 2013/07/02 | 1,848 | 1,850 | 1,840 | 1,850 | 600 |
| 2013/07/01 | 1,857 | 1,897 | 1,818 | 1,848 | 1,500 |
| 2013/06/28 | 1,773 | 1,817 | 1,772 | 1,817 | 1,600 |
| 2013/06/27 | 1,770 | 1,790 | 1,770 | 1,773 | 800 |
| 2013/06/26 | 1,785 | 1,850 | 1,785 | 1,850 | 700 |
| 2013/06/25 | 1,865 | 1,866 | 1,865 | 1,866 | 200 |
| 2013/06/21 | 1,845 | 1,865 | 1,835 | 1,865 | 800 |
| 2013/06/20 | 1,837 | 1,861 | 1,837 | 1,861 | 500 |
| 2013/06/19 | 1,900 | 1,900 | 1,897 | 1,897 | 200 |
| 2013/06/18 | 1,894 | 1,895 | 1,894 | 1,895 | 200 |
| 2013/06/17 | 1,875 | 1,894 | 1,875 | 1,894 | 600 |
| 2013/06/14 | 1,845 | 1,845 | 1,845 | 1,845 | 200 |
| 2013/06/13 | 1,860 | 1,888 | 1,860 | 1,888 | 400 |
| 2013/06/12 | 1,930 | 1,930 | 1,900 | 1,900 | 200 |
| 2013/06/11 | 1,899 | 1,921 | 1,899 | 1,901 | 2,000 |
| 2013/06/10 | 1,840 | 1,885 | 1,840 | 1,885 | 600 |
| 2013/06/07 | 1,691 | 1,800 | 1,660 | 1,800 | 3,400 |
| 2013/06/06 | 1,868 | 1,868 | 1,750 | 1,750 | 2,700 |
| 2013/06/04 | 1,850 | 1,869 | 1,849 | 1,869 | 1,000 |
| 2013/06/03 | 1,890 | 1,890 | 1,890 | 1,890 | 300 |
| 2013/05/31 | 1,875 | 1,899 | 1,875 | 1,890 | 300 |
| 2013/05/30 | 1,877 | 1,877 | 1,801 | 1,843 | 2,900 |
| 2013/05/29 | 1,892 | 1,945 | 1,892 | 1,945 | 300 |
| 2013/05/28 | 1,920 | 1,920 | 1,920 | 1,920 | 700 |
| 2013/05/27 | 1,900 | 1,969 | 1,900 | 1,969 | 3,100 |
| 2013/05/24 | 1,880 | 1,955 | 1,865 | 1,865 | 4,400 |
| 2013/05/23 | 2,000 | 2,000 | 1,872 | 1,875 | 3,000 |
| 2013/05/22 | 1,991 | 2,019 | 1,990 | 2,019 | 1,700 |
| 2013/05/21 | 2,030 | 2,030 | 2,000 | 2,030 | 2,400 |
| 2013/05/20 | 2,067 | 2,069 | 2,025 | 2,040 | 2,200 |
| 2013/05/17 | 1,951 | 1,980 | 1,940 | 1,980 | 1,600 |
| 2013/05/16 | 2,000 | 2,000 | 1,950 | 1,970 | 5,800 |
| 2013/05/15 | 2,140 | 2,140 | 1,995 | 1,995 | 5,700 |
| 2013/05/14 | 2,150 | 2,150 | 1,965 | 2,040 | 6,500 |
| 2013/05/13 | 2,360 | 2,360 | 2,150 | 2,150 | 8,900 |
| 2013/05/10 | 2,000 | 2,097 | 1,970 | 2,060 | 5,800 |
| 2013/05/09 | 1,950 | 1,950 | 1,931 | 1,932 | 2,000 |
| 2013/05/08 | 1,930 | 2,040 | 1,910 | 1,910 | 7,100 |
| 2013/05/07 | 1,890 | 1,934 | 1,850 | 1,930 | 3,500 |
| 2013/05/02 | 1,914 | 1,914 | 1,834 | 1,890 | 1,400 |
| 2013/05/01 | 1,820 | 1,874 | 1,795 | 1,874 | 2,100 |
| 2013/04/30 | 1,937 | 1,937 | 1,770 | 1,820 | 1,900 |
| 2013/04/26 | 1,978 | 1,978 | 1,900 | 1,940 | 2,000 |
| 2013/04/25 | 2,020 | 2,020 | 1,832 | 1,955 | 7,800 |
| 2013/04/24 | 1,699 | 2,037 | 1,670 | 2,037 | 16,800 |
| 2013/04/23 | 1,636 | 1,637 | 1,596 | 1,637 | 2,700 |
| 2013/04/22 | 1,584 | 1,600 | 1,584 | 1,600 | 3,800 |
| 2013/04/19 | 1,580 | 1,580 | 1,563 | 1,563 | 400 |
| 2013/04/18 | 1,569 | 1,575 | 1,569 | 1,575 | 400 |
| 2013/04/17 | 1,583 | 1,585 | 1,561 | 1,585 | 1,000 |
| 2013/04/16 | 1,550 | 1,560 | 1,540 | 1,560 | 1,500 |
| 2013/04/15 | 1,570 | 1,580 | 1,570 | 1,580 | 800 |
| 2013/04/12 | 1,536 | 1,560 | 1,536 | 1,560 | 1,700 |
| 2013/04/11 | 1,550 | 1,550 | 1,550 | 1,550 | 200 |
| 2013/04/10 | 1,540 | 1,580 | 1,520 | 1,520 | 600 |
| 2013/04/09 | 1,550 | 1,550 | 1,540 | 1,540 | 800 |
| 2013/04/08 | 1,540 | 1,550 | 1,540 | 1,550 | 600 |
| 2013/04/05 | 1,599 | 1,599 | 1,465 | 1,490 | 1,600 |
| 2013/04/04 | 1,529 | 1,529 | 1,529 | 1,529 | 300 |
| 2013/04/03 | 1,528 | 1,528 | 1,458 | 1,488 | 400 |
| 2013/04/02 | 1,500 | 1,510 | 1,434 | 1,510 | 1,000 |
| 2013/04/01 | 1,512 | 1,512 | 1,501 | 1,501 | 1,400 |
| 2013/03/29 | 1,571 | 1,571 | 1,551 | 1,551 | 1,200 |
| 2013/03/28 | 1,600 | 1,600 | 1,531 | 1,531 | 1,100 |
| 2013/03/27 | 1,590 | 1,600 | 1,590 | 1,600 | 200 |
| 2013/03/26 | 1,628 | 1,628 | 1,595 | 1,600 | 600 |
| 2013/03/25 | 1,584 | 1,600 | 1,584 | 1,595 | 1,300 |
| 2013/03/22 | 1,580 | 1,580 | 1,580 | 1,580 | 400 |
| 2013/03/21 | 1,570 | 1,580 | 1,570 | 1,580 | 2,200 |
| 2013/03/19 | 1,555 | 1,555 | 1,555 | 1,555 | 100 |
| 2013/03/18 | 1,550 | 1,560 | 1,549 | 1,560 | 1,300 |
| 2013/03/15 | 1,549 | 1,549 | 1,504 | 1,544 | 3,000 |
| 2013/03/14 | 1,515 | 1,515 | 1,515 | 1,515 | 100 |
| 2013/03/13 | 1,513 | 1,533 | 1,513 | 1,533 | 400 |
| 2013/03/12 | 1,512 | 1,516 | 1,511 | 1,512 | 2,200 |
| 2013/03/08 | 1,550 | 1,550 | 1,540 | 1,550 | 1,200 |
| 2013/03/06 | 1,600 | 1,645 | 1,589 | 1,630 | 1,800 |
| 2013/03/05 | 1,597 | 1,600 | 1,596 | 1,596 | 700 |
| 2013/03/04 | 1,564 | 1,566 | 1,564 | 1,566 | 500 |
| 2013/03/01 | 1,495 | 1,564 | 1,495 | 1,564 | 800 |
| 2013/02/28 | 1,475 | 1,510 | 1,475 | 1,498 | 1,200 |
| 2013/02/27 | 1,472 | 1,472 | 1,461 | 1,461 | 1,400 |
| 2013/02/26 | 1,471 | 1,475 | 1,471 | 1,474 | 800 |
| 2013/02/25 | 1,550 | 1,550 | 1,540 | 1,540 | 800 |
| 2013/02/21 | 1,489 | 1,490 | 1,472 | 1,490 | 700 |
| 2013/02/20 | 1,597 | 1,597 | 1,510 | 1,511 | 600 |
| 2013/02/18 | 1,481 | 1,490 | 1,481 | 1,490 | 300 |
| 2013/02/15 | 1,450 | 1,451 | 1,450 | 1,450 | 1,000 |
| 2013/02/14 | 1,510 | 1,510 | 1,440 | 1,468 | 1,300 |
| 2013/02/13 | 1,540 | 1,550 | 1,540 | 1,550 | 300 |
| 2013/02/12 | 1,570 | 1,572 | 1,543 | 1,543 | 1,700 |
| 2013/02/08 | 1,630 | 1,630 | 1,575 | 1,575 | 1,100 |
| 2013/02/07 | 1,600 | 1,600 | 1,572 | 1,600 | 2,000 |
| 2013/02/06 | 1,600 | 1,649 | 1,600 | 1,649 | 600 |
| 2013/02/05 | 1,545 | 1,600 | 1,500 | 1,560 | 1,900 |
| 2013/02/04 | 1,470 | 1,529 | 1,470 | 1,529 | 2,300 |
| 2013/02/01 | 1,418 | 1,470 | 1,418 | 1,470 | 2,500 |
| 2013/01/31 | 1,406 | 1,406 | 1,404 | 1,405 | 400 |
| 2013/01/30 | 1,400 | 1,406 | 1,400 | 1,406 | 1,000 |
| 2013/01/29 | 1,402 | 1,402 | 1,380 | 1,382 | 500 |
| 2013/01/28 | 1,408 | 1,408 | 1,408 | 1,408 | 100 |
| 2013/01/25 | 1,415 | 1,415 | 1,380 | 1,380 | 1,000 |
| 2013/01/23 | 1,417 | 1,450 | 1,401 | 1,415 | 4,800 |
| 2013/01/22 | 1,401 | 1,415 | 1,400 | 1,400 | 1,800 |
| 2013/01/21 | 1,375 | 1,378 | 1,375 | 1,378 | 1,300 |
| 2013/01/18 | 1,365 | 1,380 | 1,365 | 1,375 | 900 |
| 2013/01/17 | 1,380 | 1,380 | 1,380 | 1,380 | 300 |
| 2013/01/16 | 1,448 | 1,448 | 1,363 | 1,363 | 1,500 |
| 2013/01/15 | 1,395 | 1,410 | 1,360 | 1,410 | 1,000 |
| 2013/01/11 | 1,350 | 1,355 | 1,349 | 1,350 | 1,300 |
| 2013/01/10 | 1,320 | 1,350 | 1,319 | 1,350 | 500 |
| 2013/01/09 | 1,350 | 1,350 | 1,311 | 1,320 | 700 |
| 2013/01/08 | 1,353 | 1,353 | 1,345 | 1,350 | 700 |
| 2013/01/07 | 1,310 | 1,397 | 1,310 | 1,355 | 1,600 |
| 2013/01/04 | 1,305 | 1,305 | 1,290 | 1,305 | 3,600 |