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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,600 | 1,601 | 1,597 | 1,597 | 900 |
| 2015/12/29 | 1,540 | 1,580 | 1,540 | 1,570 | 500 |
| 2015/12/28 | 1,525 | 1,540 | 1,525 | 1,540 | 400 |
| 2015/12/25 | 1,562 | 1,570 | 1,560 | 1,570 | 1,200 |
| 2015/12/24 | 1,600 | 1,600 | 1,582 | 1,582 | 800 |
| 2015/12/22 | 1,590 | 1,590 | 1,590 | 1,590 | 100 |
| 2015/12/21 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 |
| 2015/12/18 | 1,580 | 1,580 | 1,580 | 1,580 | 100 |
| 2015/12/17 | 1,620 | 1,620 | 1,620 | 1,620 | 300 |
| 2015/12/16 | 1,590 | 1,591 | 1,590 | 1,590 | 600 |
| 2015/12/15 | 1,627 | 1,630 | 1,590 | 1,590 | 1,000 |
| 2015/12/11 | 1,600 | 1,600 | 1,600 | 1,600 | 1,400 |
| 2015/12/08 | 1,560 | 1,560 | 1,560 | 1,560 | 100 |
| 2015/12/04 | 1,560 | 1,560 | 1,560 | 1,560 | 200 |
| 2015/12/03 | 1,599 | 1,599 | 1,558 | 1,558 | 800 |
| 2015/12/01 | 1,613 | 1,613 | 1,612 | 1,613 | 1,600 |
| 2015/11/30 | 1,573 | 1,573 | 1,573 | 1,573 | 100 |
| 2015/11/26 | 1,569 | 1,569 | 1,569 | 1,569 | 1,300 |
| 2015/11/25 | 1,570 | 1,570 | 1,560 | 1,560 | 2,200 |
| 2015/11/24 | 1,570 | 1,570 | 1,560 | 1,570 | 700 |
| 2015/11/20 | 1,580 | 1,580 | 1,580 | 1,580 | 300 |
| 2015/11/19 | 1,560 | 1,560 | 1,560 | 1,560 | 100 |
| 2015/11/18 | 1,600 | 1,600 | 1,580 | 1,580 | 500 |
| 2015/11/17 | 1,590 | 1,590 | 1,590 | 1,590 | 100 |
| 2015/11/16 | 1,550 | 1,551 | 1,550 | 1,551 | 200 |
| 2015/11/13 | 1,550 | 1,550 | 1,550 | 1,550 | 100 |
| 2015/11/11 | 1,619 | 1,619 | 1,550 | 1,550 | 1,000 |
| 2015/11/10 | 1,565 | 1,565 | 1,541 | 1,541 | 200 |
| 2015/11/09 | 1,600 | 1,600 | 1,534 | 1,565 | 900 |
| 2015/11/06 | 1,630 | 1,630 | 1,600 | 1,600 | 400 |
| 2015/11/05 | 1,645 | 1,645 | 1,630 | 1,630 | 600 |
| 2015/11/04 | 1,643 | 1,658 | 1,643 | 1,645 | 1,200 |
| 2015/11/02 | 1,642 | 1,642 | 1,642 | 1,642 | 300 |
| 2015/10/30 | 1,623 | 1,631 | 1,623 | 1,630 | 400 |
| 2015/10/28 | 1,620 | 1,620 | 1,620 | 1,620 | 200 |
| 2015/10/27 | 1,631 | 1,631 | 1,625 | 1,625 | 600 |
| 2015/10/26 | 1,658 | 1,658 | 1,650 | 1,650 | 200 |
| 2015/10/23 | 1,625 | 1,630 | 1,625 | 1,630 | 600 |
| 2015/10/22 | 1,620 | 1,620 | 1,620 | 1,620 | 300 |
| 2015/10/21 | 1,617 | 1,620 | 1,617 | 1,620 | 400 |
| 2015/10/20 | 1,610 | 1,620 | 1,610 | 1,620 | 300 |
| 2015/10/19 | 1,600 | 1,609 | 1,600 | 1,609 | 700 |
| 2015/10/16 | 1,605 | 1,605 | 1,605 | 1,605 | 200 |
| 2015/10/15 | 1,560 | 1,565 | 1,560 | 1,565 | 1,100 |
| 2015/10/14 | 1,600 | 1,600 | 1,600 | 1,600 | 100 |
| 2015/10/09 | 1,600 | 1,620 | 1,600 | 1,614 | 1,000 |
| 2015/10/08 | 1,590 | 1,590 | 1,590 | 1,590 | 400 |
| 2015/10/07 | 1,590 | 1,590 | 1,580 | 1,580 | 500 |
| 2015/10/06 | 1,580 | 1,580 | 1,580 | 1,580 | 100 |
| 2015/10/02 | 1,580 | 1,580 | 1,550 | 1,550 | 900 |
| 2015/10/01 | 1,610 | 1,610 | 1,580 | 1,580 | 500 |
| 2015/09/30 | 1,600 | 1,600 | 1,600 | 1,600 | 100 |
| 2015/09/28 | 1,600 | 1,600 | 1,600 | 1,600 | 1,200 |
| 2015/09/24 | 1,550 | 1,550 | 1,530 | 1,530 | 1,300 |
| 2015/09/17 | 1,550 | 1,560 | 1,550 | 1,553 | 1,200 |
| 2015/09/16 | 1,550 | 1,550 | 1,550 | 1,550 | 600 |
| 2015/09/15 | 1,560 | 1,570 | 1,560 | 1,570 | 300 |
| 2015/09/11 | 1,527 | 1,530 | 1,520 | 1,530 | 2,500 |
| 2015/09/10 | 1,511 | 1,511 | 1,511 | 1,511 | 600 |
| 2015/09/08 | 1,530 | 1,530 | 1,505 | 1,505 | 400 |
| 2015/09/07 | 1,526 | 1,526 | 1,526 | 1,526 | 100 |
| 2015/09/04 | 1,580 | 1,580 | 1,580 | 1,580 | 300 |
| 2015/09/02 | 1,590 | 1,590 | 1,590 | 1,590 | 100 |
| 2015/09/01 | 1,617 | 1,617 | 1,581 | 1,581 | 700 |
| 2015/08/31 | 1,582 | 1,582 | 1,576 | 1,576 | 300 |
| 2015/08/28 | 1,600 | 1,600 | 1,600 | 1,600 | 100 |
| 2015/08/27 | 1,540 | 1,540 | 1,540 | 1,540 | 1,500 |
| 2015/08/26 | 1,504 | 1,521 | 1,504 | 1,521 | 500 |
| 2015/08/25 | 1,540 | 1,540 | 1,510 | 1,520 | 4,100 |
| 2015/08/24 | 1,600 | 1,600 | 1,578 | 1,578 | 3,800 |
| 2015/08/20 | 1,674 | 1,674 | 1,674 | 1,674 | 100 |
| 2015/08/18 | 1,650 | 1,650 | 1,650 | 1,650 | 100 |
| 2015/08/14 | 1,621 | 1,621 | 1,621 | 1,621 | 600 |
| 2015/08/13 | 1,647 | 1,647 | 1,647 | 1,647 | 300 |
| 2015/08/12 | 1,647 | 1,647 | 1,647 | 1,647 | 600 |
| 2015/08/11 | 1,651 | 1,651 | 1,640 | 1,647 | 600 |
| 2015/08/10 | 1,650 | 1,656 | 1,650 | 1,651 | 600 |
| 2015/08/07 | 1,720 | 1,720 | 1,650 | 1,650 | 2,400 |
| 2015/08/06 | 1,670 | 1,775 | 1,670 | 1,680 | 2,300 |
| 2015/08/05 | 1,680 | 1,680 | 1,640 | 1,667 | 7,600 |
| 2015/08/04 | 1,661 | 1,661 | 1,660 | 1,660 | 4,600 |
| 2015/08/03 | 1,680 | 1,680 | 1,680 | 1,680 | 300 |
| 2015/07/31 | 1,680 | 1,690 | 1,680 | 1,680 | 1,600 |
| 2015/07/30 | 1,680 | 1,680 | 1,680 | 1,680 | 100 |
| 2015/07/29 | 1,675 | 1,675 | 1,672 | 1,672 | 1,200 |
| 2015/07/28 | 1,663 | 1,663 | 1,663 | 1,663 | 100 |
| 2015/07/27 | 1,677 | 1,677 | 1,677 | 1,677 | 200 |
| 2015/07/24 | 1,697 | 1,697 | 1,677 | 1,677 | 2,200 |
| 2015/07/23 | 1,725 | 1,725 | 1,690 | 1,698 | 1,700 |
| 2015/07/22 | 1,728 | 1,728 | 1,725 | 1,725 | 600 |
| 2015/07/21 | 1,728 | 1,734 | 1,728 | 1,734 | 1,900 |
| 2015/07/17 | 1,728 | 1,728 | 1,728 | 1,728 | 100 |
| 2015/07/16 | 1,735 | 1,735 | 1,728 | 1,728 | 1,700 |
| 2015/07/15 | 1,729 | 1,729 | 1,729 | 1,729 | 100 |
| 2015/07/14 | 1,728 | 1,728 | 1,728 | 1,728 | 200 |
| 2015/07/13 | 1,696 | 1,700 | 1,696 | 1,700 | 200 |
| 2015/07/10 | 1,656 | 1,679 | 1,655 | 1,656 | 700 |
| 2015/07/09 | 1,699 | 1,699 | 1,667 | 1,668 | 2,000 |
| 2015/07/08 | 1,710 | 1,710 | 1,700 | 1,700 | 1,800 |
| 2015/07/06 | 1,730 | 1,730 | 1,730 | 1,730 | 100 |
| 2015/07/03 | 1,770 | 1,770 | 1,770 | 1,770 | 200 |
| 2015/07/01 | 1,759 | 1,770 | 1,759 | 1,770 | 800 |
| 2015/06/30 | 1,755 | 1,759 | 1,750 | 1,759 | 500 |
| 2015/06/25 | 1,775 | 1,789 | 1,749 | 1,780 | 1,100 |
| 2015/06/24 | 1,770 | 1,774 | 1,770 | 1,774 | 1,100 |
| 2015/06/23 | 1,735 | 1,770 | 1,735 | 1,770 | 3,600 |
| 2015/06/22 | 1,716 | 1,755 | 1,716 | 1,720 | 1,900 |
| 2015/06/19 | 1,720 | 1,740 | 1,720 | 1,740 | 200 |
| 2015/06/18 | 1,730 | 1,753 | 1,721 | 1,722 | 2,500 |
| 2015/06/17 | 1,749 | 1,750 | 1,730 | 1,730 | 4,000 |
| 2015/06/16 | 1,726 | 1,726 | 1,726 | 1,726 | 300 |
| 2015/06/15 | 1,726 | 1,740 | 1,721 | 1,740 | 3,000 |
| 2015/06/12 | 1,730 | 1,730 | 1,730 | 1,730 | 500 |
| 2015/06/11 | 1,730 | 1,730 | 1,730 | 1,730 | 400 |
| 2015/06/09 | 1,702 | 1,702 | 1,701 | 1,701 | 200 |
| 2015/06/08 | 1,740 | 1,740 | 1,740 | 1,740 | 700 |
| 2015/06/05 | 1,774 | 1,775 | 1,750 | 1,750 | 2,300 |
| 2015/06/04 | 1,701 | 1,750 | 1,701 | 1,750 | 6,000 |
| 2015/06/03 | 1,697 | 1,701 | 1,697 | 1,701 | 600 |
| 2015/06/02 | 1,698 | 1,698 | 1,698 | 1,698 | 300 |
| 2015/06/01 | 1,698 | 1,698 | 1,698 | 1,698 | 300 |
| 2015/05/29 | 1,688 | 1,688 | 1,680 | 1,680 | 500 |
| 2015/05/28 | 1,671 | 1,690 | 1,661 | 1,661 | 1,700 |
| 2015/05/27 | 1,671 | 1,671 | 1,671 | 1,671 | 200 |
| 2015/05/26 | 1,670 | 1,690 | 1,670 | 1,690 | 1,400 |
| 2015/05/25 | 1,670 | 1,670 | 1,670 | 1,670 | 100 |
| 2015/05/22 | 1,670 | 1,670 | 1,670 | 1,670 | 400 |
| 2015/05/19 | 1,650 | 1,652 | 1,650 | 1,650 | 1,700 |
| 2015/05/18 | 1,670 | 1,686 | 1,670 | 1,686 | 800 |
| 2015/05/15 | 1,710 | 1,710 | 1,686 | 1,686 | 400 |
| 2015/05/13 | 1,735 | 1,735 | 1,735 | 1,735 | 100 |
| 2015/05/12 | 1,745 | 1,746 | 1,699 | 1,739 | 1,800 |
| 2015/05/11 | 1,750 | 1,750 | 1,740 | 1,746 | 600 |
| 2015/05/08 | 1,672 | 1,724 | 1,672 | 1,724 | 400 |
| 2015/05/07 | 1,739 | 1,739 | 1,739 | 1,739 | 100 |
| 2015/05/01 | 1,698 | 1,700 | 1,697 | 1,700 | 2,900 |
| 2015/04/30 | 1,675 | 1,691 | 1,675 | 1,691 | 300 |
| 2015/04/28 | 1,685 | 1,685 | 1,680 | 1,680 | 600 |
| 2015/04/27 | 1,670 | 1,670 | 1,665 | 1,665 | 1,000 |
| 2015/04/23 | 1,665 | 1,665 | 1,665 | 1,665 | 200 |
| 2015/04/22 | 1,665 | 1,665 | 1,665 | 1,665 | 100 |
| 2015/04/21 | 1,678 | 1,678 | 1,670 | 1,670 | 1,500 |
| 2015/04/17 | 1,675 | 1,675 | 1,670 | 1,670 | 500 |
| 2015/04/16 | 1,680 | 1,680 | 1,675 | 1,675 | 400 |
| 2015/04/15 | 1,690 | 1,691 | 1,685 | 1,685 | 1,000 |
| 2015/04/14 | 1,678 | 1,685 | 1,672 | 1,685 | 300 |
| 2015/04/13 | 1,675 | 1,675 | 1,675 | 1,675 | 100 |
| 2015/04/10 | 1,680 | 1,681 | 1,680 | 1,680 | 300 |
| 2015/04/09 | 1,690 | 1,700 | 1,680 | 1,697 | 2,200 |
| 2015/04/08 | 1,690 | 1,700 | 1,688 | 1,688 | 2,300 |
| 2015/04/07 | 1,659 | 1,690 | 1,652 | 1,690 | 1,700 |
| 2015/04/06 | 1,651 | 1,699 | 1,651 | 1,699 | 1,800 |
| 2015/04/03 | 1,640 | 1,650 | 1,640 | 1,650 | 400 |
| 2015/04/01 | 1,634 | 1,634 | 1,613 | 1,613 | 1,000 |
| 2015/03/31 | 1,627 | 1,636 | 1,627 | 1,634 | 300 |
| 2015/03/30 | 1,616 | 1,631 | 1,616 | 1,631 | 200 |
| 2015/03/27 | 1,645 | 1,645 | 1,640 | 1,640 | 200 |
| 2015/03/26 | 1,658 | 1,670 | 1,650 | 1,650 | 1,300 |
| 2015/03/25 | 1,655 | 1,660 | 1,650 | 1,658 | 1,600 |
| 2015/03/24 | 1,650 | 1,650 | 1,640 | 1,640 | 300 |
| 2015/03/20 | 1,654 | 1,660 | 1,650 | 1,650 | 1,200 |
| 2015/03/19 | 1,644 | 1,655 | 1,644 | 1,654 | 2,000 |
| 2015/03/18 | 1,630 | 1,630 | 1,627 | 1,627 | 700 |
| 2015/03/17 | 1,626 | 1,638 | 1,625 | 1,630 | 4,200 |
| 2015/03/16 | 1,620 | 1,620 | 1,620 | 1,620 | 200 |
| 2015/03/13 | 1,605 | 1,629 | 1,605 | 1,615 | 4,400 |
| 2015/03/12 | 1,608 | 1,608 | 1,608 | 1,608 | 100 |
| 2015/03/11 | 1,623 | 1,623 | 1,603 | 1,603 | 1,000 |
| 2015/03/10 | 1,615 | 1,629 | 1,615 | 1,623 | 500 |
| 2015/03/06 | 1,603 | 1,603 | 1,603 | 1,603 | 200 |
| 2015/03/05 | 1,620 | 1,630 | 1,603 | 1,603 | 1,000 |
| 2015/03/04 | 1,622 | 1,630 | 1,615 | 1,630 | 1,400 |
| 2015/03/02 | 1,616 | 1,621 | 1,615 | 1,621 | 2,400 |
| 2015/02/27 | 1,610 | 1,610 | 1,610 | 1,610 | 200 |
| 2015/02/26 | 1,601 | 1,601 | 1,595 | 1,595 | 500 |
| 2015/02/25 | 1,603 | 1,603 | 1,600 | 1,601 | 2,100 |
| 2015/02/24 | 1,605 | 1,609 | 1,600 | 1,609 | 800 |
| 2015/02/23 | 1,621 | 1,621 | 1,621 | 1,621 | 400 |
| 2015/02/20 | 1,621 | 1,621 | 1,621 | 1,621 | 300 |
| 2015/02/19 | 1,585 | 1,590 | 1,585 | 1,585 | 400 |
| 2015/02/17 | 1,600 | 1,600 | 1,568 | 1,568 | 1,500 |
| 2015/02/16 | 1,602 | 1,602 | 1,592 | 1,592 | 700 |
| 2015/02/13 | 1,631 | 1,631 | 1,583 | 1,583 | 8,200 |
| 2015/02/12 | 1,655 | 1,655 | 1,631 | 1,631 | 1,200 |
| 2015/02/10 | 1,654 | 1,654 | 1,654 | 1,654 | 100 |
| 2015/02/09 | 1,652 | 1,652 | 1,632 | 1,632 | 3,400 |
| 2015/02/06 | 1,687 | 1,687 | 1,651 | 1,651 | 300 |
| 2015/02/05 | 1,687 | 1,687 | 1,651 | 1,651 | 2,600 |
| 2015/02/04 | 1,681 | 1,681 | 1,650 | 1,664 | 4,200 |
| 2015/02/03 | 1,654 | 1,654 | 1,641 | 1,641 | 1,400 |
| 2015/02/02 | 1,654 | 1,655 | 1,654 | 1,654 | 700 |
| 2015/01/30 | 1,643 | 1,655 | 1,640 | 1,654 | 1,000 |
| 2015/01/29 | 1,650 | 1,650 | 1,650 | 1,650 | 500 |
| 2015/01/28 | 1,651 | 1,651 | 1,650 | 1,650 | 2,100 |
| 2015/01/27 | 1,669 | 1,669 | 1,652 | 1,652 | 600 |
| 2015/01/26 | 1,669 | 1,669 | 1,669 | 1,669 | 1,000 |
| 2015/01/22 | 1,651 | 1,669 | 1,651 | 1,669 | 1,000 |
| 2015/01/21 | 1,681 | 1,681 | 1,667 | 1,670 | 3,800 |
| 2015/01/20 | 1,669 | 1,669 | 1,669 | 1,669 | 100 |
| 2015/01/19 | 1,681 | 1,689 | 1,681 | 1,689 | 400 |
| 2015/01/16 | 1,677 | 1,677 | 1,677 | 1,677 | 1,100 |
| 2015/01/15 | 1,679 | 1,679 | 1,679 | 1,679 | 200 |
| 2015/01/14 | 1,653 | 1,679 | 1,653 | 1,679 | 200 |
| 2015/01/13 | 1,650 | 1,690 | 1,650 | 1,690 | 500 |
| 2015/01/08 | 1,685 | 1,685 | 1,685 | 1,685 | 200 |
| 2015/01/05 | 1,711 | 1,711 | 1,690 | 1,701 | 1,100 |