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 |
---|---|---|---|---|---|
2014/12/30 | 1,700 | 1,719 | 1,700 | 1,719 | 2,700 |
2014/12/29 | 1,700 | 1,700 | 1,700 | 1,700 | 100 |
2014/12/26 | 1,707 | 1,707 | 1,707 | 1,707 | 100 |
2014/12/25 | 1,687 | 1,687 | 1,683 | 1,683 | 500 |
2014/12/24 | 1,688 | 1,688 | 1,688 | 1,688 | 100 |
2014/12/22 | 1,691 | 1,720 | 1,688 | 1,688 | 1,300 |
2014/12/19 | 1,689 | 1,689 | 1,687 | 1,687 | 200 |
2014/12/18 | 1,668 | 1,668 | 1,668 | 1,668 | 100 |
2014/12/17 | 1,700 | 1,700 | 1,700 | 1,700 | 200 |
2014/12/15 | 1,712 | 1,712 | 1,712 | 1,712 | 200 |
2014/12/12 | 1,691 | 1,715 | 1,691 | 1,713 | 1,600 |
2014/12/11 | 1,716 | 1,716 | 1,681 | 1,681 | 600 |
2014/12/10 | 1,690 | 1,690 | 1,690 | 1,690 | 300 |
2014/12/09 | 1,724 | 1,725 | 1,691 | 1,700 | 700 |
2014/12/08 | 1,730 | 1,730 | 1,720 | 1,724 | 700 |
2014/12/05 | 1,723 | 1,723 | 1,691 | 1,691 | 300 |
2014/12/04 | 1,683 | 1,683 | 1,683 | 1,683 | 100 |
2014/12/03 | 1,690 | 1,692 | 1,683 | 1,683 | 1,400 |
2014/12/01 | 1,721 | 1,721 | 1,721 | 1,721 | 500 |
2014/11/26 | 1,695 | 1,695 | 1,695 | 1,695 | 1,300 |
2014/11/25 | 1,718 | 1,718 | 1,700 | 1,700 | 700 |
2014/11/20 | 1,692 | 1,719 | 1,692 | 1,718 | 500 |
2014/11/19 | 1,693 | 1,693 | 1,693 | 1,693 | 1,500 |
2014/11/18 | 1,719 | 1,719 | 1,719 | 1,719 | 300 |
2014/11/17 | 1,700 | 1,701 | 1,700 | 1,700 | 800 |
2014/11/14 | 1,695 | 1,707 | 1,690 | 1,700 | 2,900 |
2014/11/13 | 1,680 | 1,690 | 1,680 | 1,686 | 3,000 |
2014/11/12 | 1,675 | 1,684 | 1,675 | 1,680 | 1,300 |
2014/11/11 | 1,665 | 1,675 | 1,659 | 1,660 | 2,900 |
2014/11/10 | 1,650 | 1,660 | 1,650 | 1,660 | 1,500 |
2014/11/07 | 1,650 | 1,660 | 1,650 | 1,660 | 800 |
2014/11/06 | 1,650 | 1,655 | 1,650 | 1,650 | 500 |
2014/11/05 | 1,645 | 1,655 | 1,645 | 1,650 | 2,100 |
2014/11/04 | 1,655 | 1,655 | 1,646 | 1,646 | 2,200 |
2014/10/31 | 1,640 | 1,640 | 1,640 | 1,640 | 400 |
2014/10/30 | 1,640 | 1,650 | 1,630 | 1,640 | 900 |
2014/10/28 | 1,654 | 1,654 | 1,630 | 1,630 | 900 |
2014/10/27 | 1,674 | 1,674 | 1,649 | 1,660 | 500 |
2014/10/24 | 1,650 | 1,650 | 1,650 | 1,650 | 200 |
2014/10/23 | 1,650 | 1,650 | 1,650 | 1,650 | 300 |
2014/10/22 | 1,600 | 1,600 | 1,587 | 1,587 | 300 |
2014/10/20 | 1,560 | 1,650 | 1,560 | 1,650 | 500 |
2014/10/16 | 1,590 | 1,590 | 1,590 | 1,590 | 100 |
2014/10/15 | 1,610 | 1,610 | 1,600 | 1,600 | 400 |
2014/10/10 | 1,631 | 1,631 | 1,620 | 1,630 | 700 |
2014/10/09 | 1,650 | 1,650 | 1,644 | 1,644 | 2,800 |
2014/10/07 | 1,650 | 1,650 | 1,650 | 1,650 | 200 |
2014/10/06 | 1,650 | 1,650 | 1,650 | 1,650 | 400 |
2014/10/03 | 1,635 | 1,650 | 1,635 | 1,650 | 500 |
2014/10/02 | 1,630 | 1,670 | 1,630 | 1,670 | 3,500 |
2014/10/01 | 1,660 | 1,660 | 1,650 | 1,650 | 900 |
2014/09/30 | 1,650 | 1,660 | 1,650 | 1,660 | 800 |
2014/09/29 | 1,660 | 1,660 | 1,659 | 1,659 | 200 |
2014/09/26 | 1,680 | 1,680 | 1,650 | 1,650 | 400 |
2014/09/25 | 1,650 | 1,651 | 1,650 | 1,650 | 1,700 |
2014/09/24 | 1,641 | 1,650 | 1,641 | 1,650 | 400 |
2014/09/22 | 1,660 | 1,661 | 1,654 | 1,654 | 1,500 |
2014/09/19 | 1,645 | 1,645 | 1,644 | 1,645 | 3,400 |
2014/09/18 | 1,641 | 1,645 | 1,636 | 1,645 | 2,000 |
2014/09/17 | 1,634 | 1,641 | 1,634 | 1,641 | 1,500 |
2014/09/16 | 1,635 | 1,640 | 1,634 | 1,640 | 3,500 |
2014/09/12 | 1,635 | 1,635 | 1,634 | 1,635 | 1,000 |
2014/09/11 | 1,630 | 1,635 | 1,630 | 1,635 | 1,000 |
2014/09/10 | 1,635 | 1,635 | 1,621 | 1,621 | 1,000 |
2014/09/09 | 1,635 | 1,640 | 1,630 | 1,630 | 1,600 |
2014/09/08 | 1,630 | 1,630 | 1,630 | 1,630 | 200 |
2014/09/05 | 1,620 | 1,620 | 1,620 | 1,620 | 100 |
2014/09/04 | 1,630 | 1,630 | 1,623 | 1,623 | 500 |
2014/09/03 | 1,625 | 1,630 | 1,623 | 1,623 | 1,800 |
2014/09/02 | 1,620 | 1,650 | 1,620 | 1,620 | 6,400 |
2014/09/01 | 1,600 | 1,620 | 1,600 | 1,620 | 500 |
2014/08/29 | 1,598 | 1,610 | 1,598 | 1,600 | 500 |
2014/08/27 | 1,580 | 1,580 | 1,580 | 1,580 | 700 |
2014/08/26 | 1,620 | 1,638 | 1,600 | 1,620 | 1,000 |
2014/08/25 | 1,614 | 1,620 | 1,600 | 1,620 | 600 |
2014/08/22 | 1,600 | 1,600 | 1,600 | 1,600 | 100 |
2014/08/21 | 1,585 | 1,585 | 1,580 | 1,580 | 300 |
2014/08/19 | 1,581 | 1,585 | 1,581 | 1,585 | 700 |
2014/08/18 | 1,580 | 1,580 | 1,580 | 1,580 | 300 |
2014/08/14 | 1,580 | 1,580 | 1,580 | 1,580 | 200 |
2014/08/12 | 1,576 | 1,613 | 1,576 | 1,613 | 200 |
2014/08/11 | 1,585 | 1,590 | 1,575 | 1,576 | 1,000 |
2014/08/08 | 1,605 | 1,605 | 1,605 | 1,605 | 100 |
2014/08/07 | 1,607 | 1,607 | 1,606 | 1,606 | 200 |
2014/08/01 | 1,642 | 1,642 | 1,642 | 1,642 | 1,300 |
2014/07/31 | 1,638 | 1,638 | 1,638 | 1,638 | 200 |
2014/07/29 | 1,638 | 1,638 | 1,638 | 1,638 | 200 |
2014/07/28 | 1,638 | 1,640 | 1,638 | 1,640 | 1,600 |
2014/07/25 | 1,630 | 1,630 | 1,630 | 1,630 | 200 |
2014/07/23 | 1,620 | 1,620 | 1,620 | 1,620 | 200 |
2014/07/22 | 1,620 | 1,620 | 1,620 | 1,620 | 100 |
2014/07/17 | 1,605 | 1,610 | 1,600 | 1,600 | 1,500 |
2014/07/16 | 1,585 | 1,605 | 1,585 | 1,605 | 1,300 |
2014/07/15 | 1,630 | 1,630 | 1,625 | 1,625 | 900 |
2014/07/14 | 1,630 | 1,630 | 1,630 | 1,630 | 600 |
2014/07/11 | 1,626 | 1,626 | 1,626 | 1,626 | 200 |
2014/07/10 | 1,625 | 1,626 | 1,625 | 1,626 | 500 |
2014/07/09 | 1,630 | 1,630 | 1,630 | 1,630 | 100 |
2014/07/08 | 1,635 | 1,635 | 1,630 | 1,630 | 200 |
2014/07/04 | 1,627 | 1,640 | 1,627 | 1,630 | 800 |
2014/07/03 | 1,627 | 1,627 | 1,627 | 1,627 | 100 |
2014/07/01 | 1,618 | 1,630 | 1,600 | 1,630 | 800 |
2014/06/30 | 1,620 | 1,630 | 1,620 | 1,629 | 500 |
2014/06/26 | 1,615 | 1,615 | 1,605 | 1,605 | 1,700 |
2014/06/25 | 1,655 | 1,655 | 1,655 | 1,655 | 100 |
2014/06/24 | 1,640 | 1,655 | 1,621 | 1,655 | 1,400 |
2014/06/23 | 1,640 | 1,660 | 1,640 | 1,640 | 900 |
2014/06/20 | 1,642 | 1,660 | 1,640 | 1,640 | 1,900 |
2014/06/17 | 1,612 | 1,650 | 1,602 | 1,642 | 1,200 |
2014/06/16 | 1,700 | 1,700 | 1,611 | 1,611 | 900 |
2014/06/13 | 1,634 | 1,680 | 1,629 | 1,680 | 2,700 |
2014/06/12 | 1,580 | 1,618 | 1,580 | 1,610 | 600 |
2014/06/11 | 1,590 | 1,590 | 1,565 | 1,565 | 1,000 |
2014/06/10 | 1,574 | 1,574 | 1,550 | 1,550 | 700 |
2014/06/09 | 1,574 | 1,580 | 1,572 | 1,572 | 2,700 |
2014/06/06 | 1,547 | 1,557 | 1,547 | 1,557 | 1,400 |
2014/06/04 | 1,549 | 1,549 | 1,549 | 1,549 | 900 |
2014/06/03 | 1,542 | 1,542 | 1,542 | 1,542 | 800 |
2014/06/02 | 1,549 | 1,549 | 1,549 | 1,549 | 600 |
2014/05/30 | 1,549 | 1,549 | 1,542 | 1,542 | 500 |
2014/05/29 | 1,540 | 1,540 | 1,540 | 1,540 | 200 |
2014/05/28 | 1,531 | 1,531 | 1,531 | 1,531 | 100 |
2014/05/27 | 1,530 | 1,530 | 1,530 | 1,530 | 300 |
2014/05/26 | 1,530 | 1,530 | 1,530 | 1,530 | 1,200 |
2014/05/22 | 1,493 | 1,530 | 1,493 | 1,530 | 300 |
2014/05/21 | 1,515 | 1,515 | 1,515 | 1,515 | 400 |
2014/05/20 | 1,495 | 1,500 | 1,495 | 1,500 | 600 |
2014/05/19 | 1,501 | 1,511 | 1,501 | 1,505 | 300 |
2014/05/15 | 1,535 | 1,535 | 1,535 | 1,535 | 100 |
2014/05/14 | 1,500 | 1,500 | 1,500 | 1,500 | 400 |
2014/05/13 | 1,555 | 1,555 | 1,488 | 1,490 | 700 |
2014/05/09 | 1,540 | 1,540 | 1,526 | 1,526 | 200 |
2014/05/08 | 1,540 | 1,557 | 1,540 | 1,540 | 800 |
2014/05/07 | 1,540 | 1,540 | 1,540 | 1,540 | 300 |
2014/05/01 | 1,550 | 1,550 | 1,550 | 1,550 | 400 |
2014/04/30 | 1,560 | 1,560 | 1,556 | 1,556 | 400 |
2014/04/28 | 1,555 | 1,555 | 1,554 | 1,554 | 300 |
2014/04/25 | 1,554 | 1,555 | 1,554 | 1,555 | 300 |
2014/04/24 | 1,550 | 1,550 | 1,550 | 1,550 | 100 |
2014/04/23 | 1,537 | 1,537 | 1,537 | 1,537 | 100 |
2014/04/22 | 1,526 | 1,526 | 1,526 | 1,526 | 100 |
2014/04/18 | 1,555 | 1,555 | 1,550 | 1,550 | 200 |
2014/04/11 | 1,549 | 1,551 | 1,505 | 1,521 | 2,500 |
2014/04/10 | 1,580 | 1,599 | 1,558 | 1,558 | 1,700 |
2014/04/09 | 1,600 | 1,600 | 1,560 | 1,560 | 400 |
2014/04/07 | 1,601 | 1,663 | 1,601 | 1,663 | 400 |
2014/04/04 | 1,625 | 1,625 | 1,620 | 1,620 | 900 |
2014/04/02 | 1,630 | 1,630 | 1,630 | 1,630 | 200 |
2014/04/01 | 1,650 | 1,650 | 1,610 | 1,610 | 400 |
2014/03/27 | 1,600 | 1,600 | 1,600 | 1,600 | 600 |
2014/03/26 | 1,600 | 1,600 | 1,600 | 1,600 | 500 |
2014/03/24 | 1,620 | 1,630 | 1,620 | 1,630 | 400 |
2014/03/20 | 1,620 | 1,620 | 1,620 | 1,620 | 200 |
2014/03/17 | 1,620 | 1,620 | 1,620 | 1,620 | 300 |
2014/03/13 | 1,617 | 1,617 | 1,610 | 1,610 | 300 |
2014/03/12 | 1,615 | 1,650 | 1,615 | 1,650 | 200 |
2014/03/11 | 1,655 | 1,655 | 1,655 | 1,655 | 200 |
2014/03/07 | 1,640 | 1,657 | 1,640 | 1,657 | 1,700 |
2014/03/05 | 1,630 | 1,630 | 1,600 | 1,600 | 500 |
2014/03/04 | 1,590 | 1,620 | 1,590 | 1,620 | 800 |
2014/03/03 | 1,645 | 1,645 | 1,608 | 1,608 | 700 |
2014/02/28 | 1,653 | 1,655 | 1,647 | 1,655 | 600 |
2014/02/27 | 1,653 | 1,653 | 1,653 | 1,653 | 100 |
2014/02/26 | 1,660 | 1,660 | 1,660 | 1,660 | 100 |
2014/02/25 | 1,650 | 1,660 | 1,650 | 1,650 | 600 |
2014/02/19 | 1,650 | 1,650 | 1,650 | 1,650 | 200 |
2014/02/17 | 1,690 | 1,700 | 1,615 | 1,615 | 800 |
2014/02/14 | 1,660 | 1,666 | 1,660 | 1,660 | 1,700 |
2014/02/13 | 1,735 | 1,735 | 1,667 | 1,667 | 300 |
2014/02/12 | 1,695 | 1,695 | 1,695 | 1,695 | 300 |
2014/02/10 | 1,665 | 1,680 | 1,665 | 1,680 | 700 |
2014/02/07 | 1,645 | 1,665 | 1,645 | 1,665 | 2,100 |
2014/02/05 | 1,585 | 1,645 | 1,585 | 1,645 | 300 |
2014/02/04 | 1,581 | 1,600 | 1,561 | 1,600 | 1,400 |
2014/02/03 | 1,701 | 1,701 | 1,630 | 1,630 | 1,500 |
2014/01/31 | 1,660 | 1,661 | 1,660 | 1,661 | 600 |
2014/01/30 | 1,650 | 1,659 | 1,645 | 1,659 | 800 |
2014/01/29 | 1,650 | 1,650 | 1,650 | 1,650 | 200 |
2014/01/28 | 1,625 | 1,650 | 1,625 | 1,648 | 300 |
2014/01/27 | 1,675 | 1,675 | 1,650 | 1,650 | 1,600 |
2014/01/24 | 1,725 | 1,725 | 1,725 | 1,725 | 300 |
2014/01/22 | 1,684 | 1,735 | 1,684 | 1,685 | 2,700 |
2014/01/21 | 1,670 | 1,670 | 1,660 | 1,670 | 1,400 |
2014/01/20 | 1,665 | 1,670 | 1,665 | 1,665 | 2,500 |
2014/01/17 | 1,655 | 1,665 | 1,655 | 1,665 | 600 |
2014/01/16 | 1,631 | 1,645 | 1,631 | 1,644 | 2,000 |
2014/01/15 | 1,630 | 1,630 | 1,611 | 1,611 | 700 |
2014/01/14 | 1,649 | 1,650 | 1,611 | 1,611 | 1,500 |
2014/01/10 | 1,630 | 1,649 | 1,630 | 1,649 | 300 |
2014/01/09 | 1,650 | 1,650 | 1,650 | 1,650 | 600 |
2014/01/07 | 1,645 | 1,645 | 1,645 | 1,645 | 700 |
2014/01/06 | 1,602 | 1,605 | 1,600 | 1,605 | 2,000 |