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 |
|---|---|---|---|---|---|
| 2017/12/29 | 4,960 | 5,000 | 4,885 | 4,980 | 3,200 |
| 2017/12/28 | 5,250 | 5,250 | 5,010 | 5,010 | 7,800 |
| 2017/12/27 | 5,280 | 5,390 | 5,120 | 5,270 | 5,300 |
| 2017/12/26 | 5,420 | 5,560 | 5,200 | 5,400 | 9,900 |
| 2017/12/25 | 5,220 | 5,520 | 5,200 | 5,420 | 12,800 |
| 2017/12/22 | 5,380 | 5,380 | 5,060 | 5,120 | 8,000 |
| 2017/12/21 | 4,870 | 5,350 | 4,870 | 5,060 | 19,800 |
| 2017/12/20 | 4,785 | 4,845 | 4,710 | 4,840 | 12,300 |
| 2017/12/19 | 4,845 | 4,845 | 4,675 | 4,790 | 11,300 |
| 2017/12/18 | 4,550 | 4,850 | 4,515 | 4,845 | 22,800 |
| 2017/12/15 | 4,460 | 4,490 | 4,385 | 4,460 | 5,400 |
| 2017/12/14 | 4,400 | 4,465 | 4,400 | 4,460 | 2,000 |
| 2017/12/13 | 4,340 | 4,475 | 4,305 | 4,415 | 2,200 |
| 2017/12/12 | 4,530 | 4,545 | 4,395 | 4,410 | 5,700 |
| 2017/12/11 | 4,400 | 4,600 | 4,380 | 4,580 | 17,900 |
| 2017/12/08 | 4,310 | 4,315 | 4,270 | 4,280 | 1,400 |
| 2017/12/07 | 4,295 | 4,300 | 4,210 | 4,280 | 3,400 |
| 2017/12/06 | 4,185 | 4,185 | 4,085 | 4,085 | 3,300 |
| 2017/12/05 | 4,305 | 4,305 | 4,050 | 4,175 | 12,500 |
| 2017/12/04 | 4,410 | 4,410 | 4,285 | 4,285 | 3,200 |
| 2017/12/01 | 4,395 | 4,485 | 4,390 | 4,420 | 3,800 |
| 2017/11/30 | 4,410 | 4,415 | 4,275 | 4,395 | 6,100 |
| 2017/11/29 | 4,580 | 4,645 | 4,250 | 4,385 | 22,700 |
| 2017/11/28 | 4,615 | 4,655 | 4,485 | 4,540 | 30,700 |
| 2017/11/27 | 4,480 | 4,480 | 4,340 | 4,480 | 35,800 |
| 2017/11/24 | 3,840 | 3,840 | 3,750 | 3,780 | 3,000 |
| 2017/11/22 | 3,770 | 3,780 | 3,715 | 3,780 | 1,500 |
| 2017/11/21 | 3,840 | 3,840 | 3,745 | 3,770 | 4,400 |
| 2017/11/20 | 3,550 | 3,770 | 3,550 | 3,770 | 2,900 |
| 2017/11/17 | 3,575 | 3,575 | 3,500 | 3,550 | 2,500 |
| 2017/11/16 | 3,440 | 3,575 | 3,360 | 3,530 | 2,000 |
| 2017/11/15 | 3,600 | 3,600 | 3,515 | 3,580 | 3,400 |
| 2017/11/14 | 3,755 | 3,780 | 3,600 | 3,610 | 5,800 |
| 2017/11/13 | 3,880 | 3,885 | 3,660 | 3,745 | 11,400 |
| 2017/11/10 | 3,520 | 3,620 | 3,500 | 3,600 | 2,100 |
| 2017/11/09 | 3,560 | 3,615 | 3,515 | 3,515 | 2,200 |
| 2017/11/08 | 3,655 | 3,655 | 3,535 | 3,565 | 1,100 |
| 2017/11/07 | 3,635 | 3,635 | 3,565 | 3,570 | 1,600 |
| 2017/11/06 | 3,560 | 3,565 | 3,560 | 3,565 | 1,000 |
| 2017/11/02 | 3,640 | 3,640 | 3,550 | 3,560 | 1,200 |
| 2017/11/01 | 3,625 | 3,655 | 3,600 | 3,640 | 3,400 |
| 2017/10/31 | 3,510 | 3,575 | 3,510 | 3,575 | 1,600 |
| 2017/10/30 | 3,500 | 3,570 | 3,500 | 3,520 | 800 |
| 2017/10/27 | 3,565 | 3,565 | 3,455 | 3,495 | 900 |
| 2017/10/26 | 3,495 | 3,500 | 3,470 | 3,500 | 600 |
| 2017/10/25 | 3,565 | 3,565 | 3,465 | 3,495 | 1,000 |
| 2017/10/24 | 3,470 | 3,500 | 3,345 | 3,495 | 5,800 |
| 2017/10/23 | 3,335 | 3,470 | 3,295 | 3,470 | 1,400 |
| 2017/10/20 | 3,305 | 3,335 | 3,265 | 3,265 | 3,700 |
| 2017/10/19 | 3,380 | 3,415 | 3,320 | 3,375 | 2,700 |
| 2017/10/18 | 3,505 | 3,510 | 3,340 | 3,380 | 4,300 |
| 2017/10/17 | 3,505 | 3,505 | 3,490 | 3,490 | 1,100 |
| 2017/10/16 | 3,595 | 3,595 | 3,500 | 3,505 | 2,500 |
| 2017/10/13 | 3,530 | 3,550 | 3,490 | 3,540 | 2,300 |
| 2017/10/12 | 3,465 | 3,535 | 3,465 | 3,515 | 1,500 |
| 2017/10/11 | 3,450 | 3,515 | 3,450 | 3,470 | 1,600 |
| 2017/10/10 | 3,470 | 3,535 | 3,465 | 3,500 | 3,700 |
| 2017/10/06 | 3,505 | 3,555 | 3,490 | 3,525 | 5,200 |
| 2017/10/05 | 3,700 | 3,700 | 3,545 | 3,565 | 5,700 |
| 2017/10/04 | 3,750 | 3,750 | 3,705 | 3,705 | 800 |
| 2017/10/03 | 3,730 | 3,770 | 3,715 | 3,750 | 2,000 |
| 2017/10/02 | 3,820 | 3,820 | 3,690 | 3,750 | 3,600 |
| 2017/09/29 | 3,660 | 3,835 | 3,660 | 3,820 | 7,700 |
| 2017/09/28 | 3,660 | 3,775 | 3,645 | 3,680 | 4,000 |
| 2017/09/27 | 3,615 | 3,685 | 3,615 | 3,670 | 2,200 |
| 2017/09/26 | 3,615 | 3,695 | 3,600 | 3,680 | 2,600 |
| 2017/09/25 | 3,520 | 3,685 | 3,520 | 3,640 | 4,600 |
| 2017/09/22 | 3,715 | 3,715 | 3,460 | 3,520 | 6,600 |
| 2017/09/21 | 3,815 | 3,835 | 3,655 | 3,655 | 5,000 |
| 2017/09/20 | 3,915 | 3,935 | 3,780 | 3,800 | 11,900 |
| 2017/09/19 | 3,795 | 3,985 | 3,780 | 3,945 | 19,800 |
| 2017/09/15 | 3,640 | 3,770 | 3,630 | 3,725 | 11,700 |
| 2017/09/14 | 3,680 | 3,705 | 3,655 | 3,665 | 3,800 |
| 2017/09/13 | 3,750 | 3,795 | 3,620 | 3,705 | 11,300 |
| 2017/09/12 | 3,730 | 3,870 | 3,705 | 3,735 | 12,100 |
| 2017/09/11 | 3,610 | 3,750 | 3,610 | 3,660 | 13,300 |
| 2017/09/08 | 3,490 | 3,560 | 3,490 | 3,560 | 5,400 |
| 2017/09/07 | 3,600 | 3,600 | 3,470 | 3,530 | 12,500 |
| 2017/09/06 | 3,500 | 3,630 | 3,425 | 3,590 | 8,300 |
| 2017/09/05 | 3,800 | 3,980 | 3,520 | 3,565 | 20,000 |
| 2017/09/04 | 4,070 | 4,070 | 3,715 | 3,730 | 10,900 |
| 2017/09/01 | 4,060 | 4,100 | 3,920 | 4,075 | 24,000 |
| 2017/08/31 | 3,965 | 4,060 | 3,895 | 4,060 | 41,800 |
| 2017/08/30 | 3,505 | 3,570 | 3,360 | 3,360 | 10,900 |
| 2017/08/29 | 3,425 | 3,495 | 3,400 | 3,435 | 8,000 |
| 2017/08/28 | 3,500 | 3,505 | 3,405 | 3,490 | 11,500 |
| 2017/08/25 | 3,325 | 3,570 | 3,305 | 3,400 | 16,000 |
| 2017/08/24 | 3,140 | 3,625 | 3,105 | 3,305 | 28,500 |
| 2017/08/23 | 3,015 | 3,165 | 2,994 | 3,145 | 12,300 |
| 2017/08/22 | 2,935 | 2,989 | 2,896 | 2,943 | 6,500 |
| 2017/08/21 | 3,145 | 3,145 | 3,005 | 3,005 | 7,300 |
| 2017/08/18 | 3,180 | 3,200 | 3,035 | 3,125 | 13,800 |
| 2017/08/17 | 2,979 | 3,220 | 2,952 | 3,180 | 41,800 |
| 2017/08/16 | 2,820 | 2,980 | 2,752 | 2,980 | 20,700 |
| 2017/08/15 | 2,615 | 3,065 | 2,612 | 2,920 | 64,500 |
| 2017/08/14 | 2,515 | 2,565 | 2,420 | 2,565 | 32,800 |
| 2017/08/10 | 2,117 | 2,117 | 2,051 | 2,065 | 3,800 |
| 2017/08/09 | 2,170 | 2,170 | 2,117 | 2,117 | 1,700 |
| 2017/08/08 | 2,249 | 2,249 | 2,083 | 2,120 | 4,600 |
| 2017/08/07 | 2,263 | 2,350 | 2,200 | 2,202 | 12,600 |
| 2017/08/04 | 1,989 | 2,018 | 1,967 | 2,013 | 2,000 |
| 2017/08/03 | 2,019 | 2,023 | 1,972 | 1,989 | 2,300 |
| 2017/08/02 | 2,006 | 2,019 | 2,006 | 2,019 | 400 |
| 2017/08/01 | 2,080 | 2,080 | 1,985 | 2,006 | 3,600 |
| 2017/07/31 | 2,080 | 2,107 | 2,080 | 2,100 | 1,800 |
| 2017/07/28 | 2,146 | 2,146 | 2,080 | 2,080 | 1,400 |
| 2017/07/27 | 2,045 | 2,150 | 2,045 | 2,150 | 2,000 |
| 2017/07/26 | 2,019 | 2,054 | 2,019 | 2,045 | 2,000 |
| 2017/07/25 | 1,996 | 2,009 | 1,996 | 2,009 | 700 |
| 2017/07/24 | 1,995 | 1,995 | 1,983 | 1,983 | 600 |
| 2017/07/21 | 1,992 | 1,999 | 1,992 | 1,999 | 1,200 |
| 2017/07/20 | 1,985 | 1,986 | 1,985 | 1,986 | 300 |
| 2017/07/19 | 1,965 | 1,981 | 1,965 | 1,972 | 1,900 |
| 2017/07/18 | 2,013 | 2,013 | 1,968 | 1,987 | 4,200 |
| 2017/07/14 | 2,029 | 2,029 | 2,011 | 2,011 | 200 |
| 2017/07/13 | 2,029 | 2,029 | 2,016 | 2,029 | 1,200 |
| 2017/07/12 | 2,039 | 2,039 | 2,010 | 2,012 | 2,200 |
| 2017/07/11 | 2,072 | 2,072 | 2,046 | 2,046 | 1,200 |
| 2017/07/10 | 2,083 | 2,098 | 2,061 | 2,072 | 1,100 |
| 2017/07/07 | 2,130 | 2,130 | 2,130 | 2,130 | 100 |
| 2017/07/05 | 2,086 | 2,145 | 2,086 | 2,135 | 2,300 |
| 2017/07/04 | 2,119 | 2,130 | 2,085 | 2,125 | 1,100 |
| 2017/07/03 | 2,120 | 2,129 | 2,057 | 2,119 | 1,400 |
| 2017/06/30 | 2,114 | 2,121 | 2,050 | 2,120 | 6,000 |
| 2017/06/29 | 2,201 | 2,201 | 2,092 | 2,116 | 2,100 |
| 2017/06/28 | 2,180 | 2,208 | 2,172 | 2,202 | 7,000 |
| 2017/06/27 | 2,183 | 2,225 | 2,178 | 2,225 | 7,500 |
| 2017/06/26 | 2,130 | 2,184 | 2,130 | 2,182 | 4,300 |
| 2017/06/23 | 2,089 | 2,100 | 2,019 | 2,099 | 11,600 |
| 2017/06/22 | 2,045 | 2,099 | 2,045 | 2,099 | 6,600 |
| 2017/06/21 | 1,980 | 2,029 | 1,980 | 2,017 | 12,500 |
| 2017/06/20 | 1,954 | 1,979 | 1,954 | 1,971 | 3,400 |
| 2017/06/19 | 1,945 | 1,963 | 1,945 | 1,955 | 2,900 |
| 2017/06/16 | 1,935 | 1,979 | 1,930 | 1,930 | 3,700 |
| 2017/06/15 | 1,901 | 1,934 | 1,901 | 1,934 | 300 |
| 2017/06/14 | 1,900 | 1,938 | 1,900 | 1,901 | 1,200 |
| 2017/06/13 | 1,910 | 1,928 | 1,866 | 1,900 | 1,400 |
| 2017/06/12 | 1,920 | 1,920 | 1,910 | 1,910 | 1,500 |
| 2017/06/09 | 1,921 | 1,930 | 1,921 | 1,930 | 700 |
| 2017/06/08 | 1,940 | 1,945 | 1,938 | 1,940 | 1,400 |
| 2017/06/07 | 1,938 | 1,942 | 1,938 | 1,938 | 1,200 |
| 2017/06/06 | 1,925 | 1,950 | 1,916 | 1,938 | 1,400 |
| 2017/06/05 | 1,939 | 1,968 | 1,937 | 1,958 | 1,700 |
| 2017/06/02 | 1,937 | 1,970 | 1,936 | 1,939 | 1,600 |
| 2017/06/01 | 1,988 | 1,988 | 1,900 | 1,970 | 6,600 |
| 2017/05/31 | 1,842 | 1,989 | 1,842 | 1,984 | 6,800 |
| 2017/05/30 | 1,806 | 1,835 | 1,806 | 1,835 | 2,500 |
| 2017/05/29 | 1,820 | 1,820 | 1,801 | 1,802 | 1,200 |
| 2017/05/26 | 1,820 | 1,820 | 1,820 | 1,820 | 200 |
| 2017/05/25 | 1,825 | 1,835 | 1,820 | 1,820 | 1,800 |
| 2017/05/24 | 1,815 | 1,835 | 1,810 | 1,820 | 7,000 |
| 2017/05/23 | 1,780 | 1,820 | 1,780 | 1,815 | 4,600 |
| 2017/05/22 | 1,723 | 1,784 | 1,720 | 1,784 | 6,600 |
| 2017/05/19 | 1,717 | 1,725 | 1,717 | 1,725 | 700 |
| 2017/05/18 | 1,700 | 1,700 | 1,650 | 1,700 | 3,800 |
| 2017/05/17 | 1,708 | 1,708 | 1,700 | 1,700 | 400 |
| 2017/05/16 | 1,778 | 1,778 | 1,708 | 1,708 | 2,200 |
| 2017/05/15 | 1,632 | 1,782 | 1,632 | 1,779 | 7,900 |
| 2017/05/12 | 1,631 | 1,631 | 1,601 | 1,620 | 1,500 |
| 2017/05/11 | 1,631 | 1,631 | 1,631 | 1,631 | 100 |
| 2017/05/10 | 1,620 | 1,649 | 1,620 | 1,648 | 1,100 |
| 2017/05/09 | 1,630 | 1,659 | 1,620 | 1,620 | 1,900 |
| 2017/05/08 | 1,630 | 1,630 | 1,607 | 1,607 | 1,500 |
| 2017/05/02 | 1,575 | 1,576 | 1,575 | 1,576 | 2,200 |
| 2017/05/01 | 1,575 | 1,575 | 1,575 | 1,575 | 1,900 |
| 2017/04/28 | 1,600 | 1,600 | 1,575 | 1,575 | 1,000 |
| 2017/04/27 | 1,581 | 1,581 | 1,575 | 1,575 | 300 |
| 2017/04/26 | 1,575 | 1,576 | 1,567 | 1,571 | 600 |
| 2017/04/25 | 1,551 | 1,567 | 1,551 | 1,567 | 700 |
| 2017/04/24 | 1,559 | 1,559 | 1,551 | 1,551 | 700 |
| 2017/04/21 | 1,558 | 1,558 | 1,558 | 1,558 | 100 |
| 2017/04/20 | 1,542 | 1,542 | 1,542 | 1,542 | 200 |
| 2017/04/19 | 1,542 | 1,542 | 1,542 | 1,542 | 100 |
| 2017/04/18 | 1,537 | 1,549 | 1,537 | 1,542 | 600 |
| 2017/04/17 | 1,535 | 1,535 | 1,535 | 1,535 | 1,000 |
| 2017/04/14 | 1,505 | 1,535 | 1,505 | 1,535 | 600 |
| 2017/04/13 | 1,520 | 1,547 | 1,520 | 1,535 | 700 |
| 2017/04/12 | 1,575 | 1,575 | 1,548 | 1,548 | 700 |
| 2017/04/11 | 1,575 | 1,575 | 1,575 | 1,575 | 1,200 |
| 2017/04/10 | 1,559 | 1,559 | 1,552 | 1,559 | 600 |
| 2017/04/07 | 1,590 | 1,590 | 1,512 | 1,559 | 9,200 |
| 2017/04/06 | 1,647 | 1,647 | 1,585 | 1,590 | 1,700 |
| 2017/04/05 | 1,664 | 1,664 | 1,664 | 1,664 | 100 |
| 2017/04/04 | 1,680 | 1,680 | 1,628 | 1,670 | 1,100 |
| 2017/04/03 | 1,641 | 1,679 | 1,640 | 1,679 | 1,100 |
| 2017/03/31 | 1,650 | 1,650 | 1,641 | 1,641 | 700 |
| 2017/03/30 | 1,648 | 1,650 | 1,648 | 1,650 | 500 |
| 2017/03/29 | 1,665 | 1,665 | 1,648 | 1,648 | 600 |
| 2017/03/28 | 1,665 | 1,665 | 1,665 | 1,665 | 300 |
| 2017/03/27 | 1,690 | 1,690 | 1,679 | 1,679 | 1,000 |
| 2017/03/24 | 1,675 | 1,699 | 1,665 | 1,679 | 700 |
| 2017/03/23 | 1,661 | 1,709 | 1,661 | 1,662 | 800 |
| 2017/03/22 | 1,700 | 1,740 | 1,662 | 1,663 | 7,400 |
| 2017/03/21 | 1,659 | 1,699 | 1,659 | 1,699 | 2,700 |
| 2017/03/17 | 1,628 | 1,649 | 1,627 | 1,649 | 1,000 |
| 2017/03/16 | 1,583 | 1,629 | 1,583 | 1,629 | 1,300 |
| 2017/03/15 | 1,602 | 1,602 | 1,582 | 1,582 | 600 |
| 2017/03/14 | 1,620 | 1,620 | 1,619 | 1,619 | 200 |
| 2017/03/13 | 1,661 | 1,661 | 1,580 | 1,580 | 2,000 |
| 2017/03/10 | 1,661 | 1,661 | 1,661 | 1,661 | 100 |
| 2017/03/09 | 1,667 | 1,667 | 1,641 | 1,661 | 2,800 |
| 2017/03/08 | 1,573 | 1,634 | 1,573 | 1,634 | 6,800 |
| 2017/03/07 | 1,571 | 1,571 | 1,558 | 1,571 | 1,100 |
| 2017/03/06 | 1,574 | 1,574 | 1,574 | 1,574 | 100 |
| 2017/03/03 | 1,586 | 1,586 | 1,579 | 1,580 | 1,200 |
| 2017/03/02 | 1,584 | 1,589 | 1,584 | 1,589 | 1,000 |
| 2017/03/01 | 1,585 | 1,585 | 1,585 | 1,585 | 200 |
| 2017/02/27 | 1,548 | 1,565 | 1,543 | 1,545 | 2,200 |
| 2017/02/24 | 1,582 | 1,588 | 1,581 | 1,588 | 1,000 |
| 2017/02/23 | 1,576 | 1,585 | 1,575 | 1,585 | 3,200 |
| 2017/02/22 | 1,565 | 1,571 | 1,565 | 1,571 | 900 |
| 2017/02/21 | 1,585 | 1,585 | 1,585 | 1,585 | 600 |
| 2017/02/20 | 1,584 | 1,585 | 1,584 | 1,585 | 1,000 |
| 2017/02/17 | 1,582 | 1,582 | 1,582 | 1,582 | 200 |
| 2017/02/16 | 1,574 | 1,574 | 1,560 | 1,569 | 400 |
| 2017/02/15 | 1,574 | 1,580 | 1,554 | 1,574 | 2,100 |
| 2017/02/14 | 1,574 | 1,585 | 1,574 | 1,574 | 2,600 |
| 2017/02/13 | 1,540 | 1,585 | 1,539 | 1,565 | 3,700 |
| 2017/02/10 | 1,549 | 1,549 | 1,512 | 1,512 | 600 |
| 2017/02/09 | 1,510 | 1,510 | 1,510 | 1,510 | 100 |
| 2017/02/08 | 1,517 | 1,517 | 1,506 | 1,506 | 1,100 |
| 2017/02/07 | 1,551 | 1,553 | 1,510 | 1,516 | 3,000 |
| 2017/02/06 | 1,481 | 1,483 | 1,481 | 1,483 | 200 |
| 2017/02/03 | 1,481 | 1,482 | 1,480 | 1,480 | 700 |
| 2017/02/02 | 1,469 | 1,471 | 1,469 | 1,471 | 1,500 |
| 2017/02/01 | 1,452 | 1,494 | 1,452 | 1,467 | 1,100 |
| 2017/01/31 | 1,503 | 1,503 | 1,503 | 1,503 | 300 |
| 2017/01/30 | 1,519 | 1,519 | 1,519 | 1,519 | 300 |
| 2017/01/26 | 1,509 | 1,509 | 1,500 | 1,500 | 200 |
| 2017/01/25 | 1,498 | 1,507 | 1,475 | 1,475 | 900 |
| 2017/01/24 | 1,497 | 1,500 | 1,497 | 1,500 | 700 |
| 2017/01/23 | 1,504 | 1,504 | 1,481 | 1,500 | 600 |
| 2017/01/20 | 1,498 | 1,500 | 1,498 | 1,500 | 300 |
| 2017/01/19 | 1,514 | 1,514 | 1,514 | 1,514 | 100 |
| 2017/01/18 | 1,495 | 1,495 | 1,494 | 1,495 | 300 |
| 2017/01/17 | 1,486 | 1,511 | 1,481 | 1,511 | 1,000 |
| 2017/01/16 | 1,495 | 1,514 | 1,487 | 1,514 | 400 |
| 2017/01/13 | 1,490 | 1,535 | 1,490 | 1,518 | 500 |
| 2017/01/12 | 1,529 | 1,529 | 1,491 | 1,491 | 1,200 |
| 2017/01/11 | 1,511 | 1,550 | 1,498 | 1,545 | 2,300 |
| 2017/01/10 | 1,498 | 1,499 | 1,498 | 1,498 | 600 |
| 2017/01/06 | 1,475 | 1,475 | 1,475 | 1,475 | 100 |
| 2017/01/05 | 1,452 | 1,475 | 1,452 | 1,475 | 800 |
| 2017/01/04 | 1,451 | 1,454 | 1,451 | 1,452 | 900 |