4976 東洋ドライルーブ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-11-13 | 4,070 | 4,070 | 4,065 | 4,065 | 200 | 4,065 |
| 2025-11-12 | 4,150 | 4,150 | 4,075 | 4,075 | 1,200 | 4,075 |
| 2025-11-11 | 4,100 | 4,150 | 4,100 | 4,100 | 500 | 4,100 |
| 2025-11-10 | 4,150 | 4,150 | 4,100 | 4,100 | 300 | 4,100 |
| 2025-11-07 | 4,150 | 4,150 | 4,105 | 4,150 | 900 | 4,150 |
| 2025-11-06 | 4,120 | 4,120 | 4,105 | 4,105 | 300 | 4,105 |
| 2025-11-05 | 4,100 | 4,125 | 4,100 | 4,125 | 300 | 4,125 |
| 2025-11-04 | 4,165 | 4,235 | 4,165 | 4,170 | 1,100 | 4,170 |
| 2025-10-31 | 4,150 | 4,150 | 4,105 | 4,105 | 700 | 4,105 |
| 2025-10-30 | 4,150 | 4,150 | 4,150 | 4,150 | 100 | 4,150 |
| 2025-10-29 | 4,155 | 4,155 | 4,150 | 4,150 | 200 | 4,150 |
| 2025-10-28 | 4,150 | 4,150 | 4,150 | 4,150 | 100 | 4,150 |
| 2025-10-27 | 4,140 | 4,150 | 4,120 | 4,150 | 2,400 | 4,150 |
| 2025-10-24 | 4,195 | 4,195 | 4,060 | 4,135 | 1,700 | 4,135 |
| 2025-10-23 | 4,185 | 4,195 | 4,150 | 4,195 | 500 | 4,195 |
| 2025-10-22 | 4,170 | 4,220 | 4,170 | 4,185 | 500 | 4,185 |
| 2025-10-21 | 4,225 | 4,230 | 4,175 | 4,175 | 700 | 4,175 |
| 2025-10-20 | 4,185 | 4,230 | 4,165 | 4,170 | 800 | 4,170 |
| 2025-10-17 | 4,200 | 4,200 | 4,180 | 4,185 | 400 | 4,185 |
| 2025-10-16 | 4,185 | 4,205 | 4,185 | 4,200 | 1,000 | 4,200 |
| 2025-10-15 | 4,180 | 4,350 | 4,180 | 4,215 | 700 | 4,215 |
| 2025-10-14 | 4,225 | 4,270 | 4,100 | 4,270 | 1,000 | 4,270 |
| 2025-10-10 | 4,300 | 4,300 | 4,250 | 4,250 | 500 | 4,250 |
| 2025-10-09 | 4,340 | 4,340 | 4,340 | 4,340 | 100 | 4,340 |
| 2025-10-08 | 4,310 | 4,310 | 4,300 | 4,300 | 500 | 4,300 |
| 2025-10-07 | 4,315 | 4,330 | 4,315 | 4,330 | 200 | 4,330 |
| 2025-10-06 | 4,320 | 4,320 | 4,300 | 4,320 | 800 | 4,320 |
| 2025-10-03 | - | - | - | 4,320 | - | 4,320 |
| 2025-10-02 | 4,305 | 4,350 | 4,305 | 4,320 | 700 | 4,320 |
| 2025-10-01 | 4,335 | 4,345 | 4,280 | 4,305 | 1,900 | 4,305 |
| 2025-09-30 | 4,400 | 4,400 | 4,400 | 4,400 | 300 | 4,400 |
| 2025-09-29 | 4,320 | 4,470 | 4,320 | 4,400 | 1,000 | 4,400 |
| 2025-09-26 | 4,185 | 4,300 | 4,185 | 4,300 | 6,900 | 4,300 |
| 2025-09-25 | 4,295 | 4,300 | 4,255 | 4,255 | 700 | 4,255 |
| 2025-09-24 | 4,395 | 4,395 | 4,295 | 4,295 | 1,600 | 4,295 |
| 2025-09-22 | 4,340 | 4,400 | 4,340 | 4,400 | 1,100 | 4,400 |
| 2025-09-19 | 4,465 | 4,465 | 4,360 | 4,360 | 700 | 4,360 |
| 2025-09-18 | 4,490 | 4,500 | 4,485 | 4,495 | 1,000 | 4,495 |
| 2025-09-17 | 4,550 | 4,550 | 4,485 | 4,485 | 400 | 4,485 |
| 2025-09-16 | - | - | - | 4,550 | - | 4,550 |
| 2025-09-12 | 4,550 | 4,550 | 4,550 | 4,550 | 200 | 4,550 |
| 2025-09-11 | 4,565 | 4,565 | 4,445 | 4,550 | 1,500 | 4,550 |
| 2025-09-10 | - | - | - | 4,565 | - | 4,565 |
| 2025-09-09 | 4,560 | 4,600 | 4,560 | 4,565 | 800 | 4,565 |
| 2025-09-08 | 4,615 | 4,615 | 4,560 | 4,560 | 1,100 | 4,560 |
| 2025-09-05 | 4,660 | 4,665 | 4,630 | 4,640 | 800 | 4,640 |
| 2025-09-04 | 4,600 | 4,600 | 4,590 | 4,590 | 500 | 4,590 |
| 2025-09-03 | 4,625 | 4,625 | 4,590 | 4,600 | 1,400 | 4,600 |
| 2025-09-02 | 4,460 | 4,695 | 4,410 | 4,625 | 2,800 | 4,625 |
| 2025-09-01 | 4,430 | 4,430 | 4,410 | 4,410 | 700 | 4,410 |
| 2025-08-29 | 4,280 | 4,435 | 4,280 | 4,435 | 1,300 | 4,435 |
| 2025-08-28 | 4,210 | 4,255 | 4,200 | 4,255 | 2,400 | 4,255 |
| 2025-08-27 | 4,205 | 4,205 | 4,170 | 4,200 | 3,900 | 4,200 |
| 2025-08-26 | 4,210 | 4,210 | 4,210 | 4,210 | 400 | 4,210 |
| 2025-08-25 | 4,200 | 4,220 | 4,200 | 4,210 | 1,100 | 4,210 |
| 2025-08-22 | 4,135 | 4,210 | 4,135 | 4,200 | 2,200 | 4,200 |
| 2025-08-21 | 4,200 | 4,200 | 4,200 | 4,200 | 400 | 4,200 |
| 2025-08-20 | 4,230 | 4,230 | 4,205 | 4,205 | 300 | 4,205 |
| 2025-08-19 | 4,205 | 4,230 | 4,205 | 4,230 | 700 | 4,230 |
| 2025-08-18 | 4,215 | 4,215 | 4,185 | 4,210 | 700 | 4,210 |
| 2025-08-15 | 4,130 | 4,175 | 4,130 | 4,175 | 900 | 4,175 |
| 2025-08-14 | 4,150 | 4,150 | 4,150 | 4,150 | 700 | 4,150 |
| 2025-08-13 | 4,150 | 4,175 | 4,150 | 4,150 | 700 | 4,150 |
| 2025-08-12 | 4,120 | 4,160 | 4,120 | 4,150 | 2,300 | 4,150 |
| 2025-08-08 | 4,235 | 4,235 | 4,135 | 4,160 | 1,700 | 4,160 |
| 2025-08-07 | 4,155 | 4,165 | 4,155 | 4,165 | 300 | 4,165 |
| 2025-08-06 | 4,080 | 4,130 | 4,080 | 4,130 | 900 | 4,130 |
| 2025-08-05 | 4,080 | 4,080 | 4,070 | 4,075 | 3,500 | 4,075 |
| 2025-08-04 | 4,055 | 4,070 | 4,050 | 4,070 | 1,400 | 4,070 |
| 2025-08-01 | 4,035 | 4,060 | 4,035 | 4,060 | 900 | 4,060 |
| 2025-07-31 | 3,990 | 4,065 | 3,990 | 4,035 | 600 | 4,035 |
| 2025-07-30 | - | - | - | 4,000 | - | 4,000 |
| 2025-07-29 | 4,000 | 4,005 | 4,000 | 4,000 | 300 | 4,000 |
| 2025-07-28 | 4,060 | 4,060 | 4,000 | 4,000 | 4,900 | 4,000 |
| 2025-07-25 | 4,085 | 4,085 | 4,050 | 4,060 | 500 | 4,060 |
| 2025-07-24 | 4,030 | 4,050 | 4,030 | 4,050 | 200 | 4,050 |
| 2025-07-23 | 4,015 | 4,025 | 4,005 | 4,025 | 1,100 | 4,025 |
| 2025-07-22 | 4,015 | 4,015 | 4,015 | 4,015 | 200 | 4,015 |
| 2025-07-18 | 4,000 | 4,010 | 4,000 | 4,010 | 600 | 4,010 |
| 2025-07-17 | - | - | - | 4,000 | - | 4,000 |
| 2025-07-16 | - | - | - | 4,000 | - | 4,000 |
| 2025-07-15 | 4,015 | 4,020 | 3,990 | 4,000 | 1,000 | 4,000 |
| 2025-07-14 | 4,010 | 4,015 | 4,005 | 4,015 | 800 | 4,015 |
| 2025-07-11 | 4,000 | 4,005 | 4,000 | 4,000 | 1,100 | 4,000 |
| 2025-07-10 | 4,000 | 4,005 | 4,000 | 4,005 | 2,100 | 4,005 |
| 2025-07-09 | 3,990 | 4,020 | 3,990 | 4,000 | 1,400 | 4,000 |
| 2025-07-08 | - | - | - | 3,965 | - | 3,965 |
| 2025-07-07 | 3,960 | 3,965 | 3,960 | 3,965 | 700 | 3,965 |
| 2025-07-04 | 3,970 | 3,990 | 3,960 | 3,975 | 600 | 3,975 |
| 2025-07-03 | 4,000 | 4,000 | 3,960 | 3,960 | 300 | 3,960 |
| 2025-07-02 | 3,960 | 4,000 | 3,960 | 4,000 | 2,300 | 4,000 |
| 2025-07-01 | 3,955 | 3,960 | 3,955 | 3,960 | 900 | 3,960 |
| 2025-06-30 | 3,985 | 3,985 | 3,970 | 3,970 | 400 | 3,970 |
| 2025-06-27 | 3,930 | 3,985 | 3,930 | 3,985 | 800 | 3,985 |
| 2025-06-26 | 4,000 | 4,000 | 3,985 | 3,985 | 4,200 | 3,985 |
| 2025-06-25 | 3,950 | 3,970 | 3,950 | 3,970 | 700 | 3,970 |
| 2025-06-24 | - | - | - | 3,950 | - | 3,950 |
| 2025-06-23 | 3,940 | 3,950 | 3,940 | 3,950 | 300 | 3,950 |
| 2025-06-20 | 3,960 | 3,960 | 3,960 | 3,960 | 500 | 3,960 |
| 2025-06-19 | 4,000 | 4,010 | 3,950 | 3,980 | 1,200 | 3,980 |
| 2025-06-18 | 3,920 | 3,980 | 3,900 | 3,980 | 1,200 | 3,980 |
| 2025-06-17 | 4,010 | 4,015 | 3,855 | 3,935 | 1,800 | 3,935 |
| 2025-06-16 | 3,980 | 4,000 | 3,950 | 3,985 | 1,800 | 3,985 |
| 2025-06-13 | 4,060 | 4,060 | 3,920 | 3,950 | 4,100 | 3,950 |
| 2025-06-12 | 3,810 | 4,150 | 3,810 | 4,025 | 3,500 | 4,025 |
| 2025-06-11 | 3,770 | 3,795 | 3,755 | 3,795 | 1,800 | 3,795 |
| 2025-06-10 | 3,720 | 3,740 | 3,710 | 3,740 | 500 | 3,740 |
| 2025-06-09 | 3,680 | 3,700 | 3,680 | 3,700 | 800 | 3,700 |
| 2025-06-06 | 3,650 | 3,680 | 3,650 | 3,680 | 700 | 3,680 |
| 2025-06-05 | 3,620 | 3,645 | 3,620 | 3,645 | 400 | 3,645 |
| 2025-06-04 | 3,570 | 3,600 | 3,570 | 3,600 | 700 | 3,600 |
| 2025-06-03 | 3,560 | 3,590 | 3,560 | 3,590 | 1,000 | 3,590 |
| 2025-06-02 | 3,520 | 3,560 | 3,520 | 3,560 | 600 | 3,560 |
| 2025-05-30 | 3,520 | 3,520 | 3,520 | 3,520 | 100 | 3,520 |
| 2025-05-29 | - | - | - | 3,490 | - | 3,490 |
| 2025-05-28 | 3,480 | 3,500 | 3,480 | 3,490 | 1,900 | 3,490 |
| 2025-05-27 | 3,480 | 3,480 | 3,480 | 3,480 | 4,600 | 3,480 |
| 2025-05-26 | 3,480 | 3,525 | 3,480 | 3,525 | 5,000 | 3,525 |
| 2025-05-23 | 3,500 | 3,500 | 3,480 | 3,480 | 600 | 3,480 |
| 2025-05-22 | 3,500 | 3,500 | 3,480 | 3,490 | 400 | 3,490 |
| 2025-05-21 | 3,480 | 3,485 | 3,480 | 3,485 | 300 | 3,485 |
| 2025-05-20 | 3,475 | 3,480 | 3,475 | 3,475 | 300 | 3,475 |
| 2025-05-19 | 3,460 | 3,475 | 3,460 | 3,460 | 600 | 3,460 |
| 2025-05-16 | 3,490 | 3,490 | 3,380 | 3,455 | 1,600 | 3,455 |
| 2025-05-15 | 3,465 | 3,490 | 3,460 | 3,490 | 1,000 | 3,490 |
| 2025-05-14 | 3,430 | 3,465 | 3,430 | 3,465 | 1,200 | 3,465 |
| 2025-05-13 | 3,430 | 3,460 | 3,430 | 3,460 | 500 | 3,460 |
| 2025-05-12 | 3,445 | 3,445 | 3,445 | 3,445 | 200 | 3,445 |
| 2025-05-09 | 3,460 | 3,465 | 3,445 | 3,445 | 400 | 3,445 |
| 2025-05-08 | 3,405 | 3,465 | 3,405 | 3,465 | 400 | 3,465 |
| 2025-05-07 | 3,400 | 3,400 | 3,395 | 3,395 | 200 | 3,395 |
| 2025-05-02 | 3,470 | 3,470 | 3,445 | 3,470 | 600 | 3,470 |
| 2025-05-01 | 3,390 | 3,470 | 3,390 | 3,470 | 2,300 | 3,470 |
| 2025-04-30 | 3,315 | 3,390 | 3,315 | 3,390 | 2,100 | 3,390 |
| 2025-04-28 | 3,325 | 3,325 | 3,260 | 3,315 | 600 | 3,315 |
| 2025-04-25 | 3,325 | 3,325 | 3,325 | 3,325 | 100 | 3,325 |
| 2025-04-24 | 3,265 | 3,320 | 3,265 | 3,320 | 500 | 3,320 |
| 2025-04-23 | 3,260 | 3,265 | 3,260 | 3,265 | 300 | 3,265 |
| 2025-04-22 | 3,255 | 3,460 | 3,230 | 3,260 | 5,200 | 3,260 |
| 2025-04-21 | 3,260 | 3,265 | 3,255 | 3,255 | 500 | 3,255 |
| 2025-04-18 | - | - | - | 3,260 | - | 3,260 |
| 2025-04-17 | 3,260 | 3,260 | 3,260 | 3,260 | 100 | 3,260 |
| 2025-04-16 | 3,300 | 3,340 | 3,290 | 3,290 | 700 | 3,290 |
| 2025-04-15 | 3,250 | 3,300 | 3,250 | 3,250 | 300 | 3,250 |
| 2025-04-14 | 3,250 | 3,300 | 3,250 | 3,300 | 1,700 | 3,300 |
| 2025-04-11 | 3,195 | 3,250 | 3,190 | 3,250 | 400 | 3,250 |
| 2025-04-10 | 3,215 | 3,240 | 3,215 | 3,235 | 600 | 3,235 |
| 2025-04-09 | 3,145 | 3,145 | 3,100 | 3,145 | 500 | 3,145 |
| 2025-04-08 | 3,100 | 3,150 | 3,055 | 3,150 | 400 | 3,150 |
| 2025-04-07 | 3,110 | 3,120 | 3,045 | 3,045 | 3,400 | 3,045 |
| 2025-04-04 | 3,465 | 3,465 | 3,020 | 3,170 | 16,900 | 3,170 |
| 2025-04-03 | 3,570 | 3,570 | 3,510 | 3,520 | 900 | 3,520 |
| 2025-04-02 | 3,570 | 3,640 | 3,570 | 3,640 | 300 | 3,640 |
| 2025-04-01 | 3,670 | 3,670 | 3,600 | 3,640 | 1,400 | 3,640 |
| 2025-03-31 | 3,695 | 3,695 | 3,600 | 3,600 | 400 | 3,600 |
| 2025-03-28 | 3,745 | 3,745 | 3,720 | 3,720 | 4,400 | 3,720 |
| 2025-03-27 | 3,745 | 3,745 | 3,745 | 3,745 | 200 | 3,745 |
| 2025-03-26 | 3,720 | 3,730 | 3,720 | 3,730 | 9,200 | 3,730 |
| 2025-03-25 | 3,730 | 3,730 | 3,710 | 3,720 | 3,800 | 3,720 |
| 2025-03-24 | 3,730 | 3,730 | 3,705 | 3,710 | 2,400 | 3,710 |
| 2025-03-21 | 3,700 | 3,720 | 3,700 | 3,720 | 500 | 3,720 |
| 2025-03-19 | 3,665 | 3,720 | 3,665 | 3,700 | 1,200 | 3,700 |
| 2025-03-18 | 3,680 | 3,700 | 3,680 | 3,700 | 400 | 3,700 |
| 2025-03-17 | 3,630 | 3,660 | 3,605 | 3,660 | 1,700 | 3,660 |
| 2025-03-14 | 3,530 | 3,620 | 3,530 | 3,620 | 2,500 | 3,620 |
| 2025-03-13 | 3,665 | 3,665 | 3,525 | 3,590 | 1,000 | 3,590 |
| 2025-03-12 | 3,640 | 3,670 | 3,630 | 3,665 | 2,100 | 3,665 |
| 2025-03-11 | 3,680 | 3,680 | 3,660 | 3,665 | 900 | 3,665 |
| 2025-03-10 | 3,680 | 3,680 | 3,680 | 3,680 | 100 | 3,680 |
| 2025-03-07 | 3,690 | 3,690 | 3,660 | 3,660 | 2,900 | 3,660 |
| 2025-03-06 | 3,665 | 3,680 | 3,650 | 3,680 | 1,300 | 3,680 |
| 2025-03-05 | 3,705 | 3,705 | 3,655 | 3,665 | 400 | 3,665 |
| 2025-03-04 | 3,705 | 3,735 | 3,705 | 3,735 | 500 | 3,735 |
| 2025-03-03 | 3,690 | 3,725 | 3,690 | 3,705 | 1,000 | 3,705 |
| 2025-02-28 | 3,625 | 3,650 | 3,625 | 3,645 | 1,400 | 3,645 |
| 2025-02-27 | 3,660 | 3,660 | 3,655 | 3,655 | 3,000 | 3,655 |
| 2025-02-26 | 3,685 | 3,685 | 3,650 | 3,660 | 500 | 3,660 |
| 2025-02-25 | 3,625 | 3,685 | 3,625 | 3,685 | 3,400 | 3,685 |
| 2025-02-21 | 3,600 | 3,630 | 3,560 | 3,630 | 2,700 | 3,630 |
| 2025-02-20 | 3,640 | 3,650 | 3,610 | 3,635 | 1,000 | 3,635 |
| 2025-02-19 | 3,640 | 3,640 | 3,610 | 3,610 | 500 | 3,610 |
| 2025-02-18 | 3,585 | 3,590 | 3,580 | 3,590 | 500 | 3,590 |
| 2025-02-17 | 3,505 | 3,600 | 3,500 | 3,585 | 2,100 | 3,585 |
| 2025-02-14 | 3,530 | 3,540 | 3,505 | 3,540 | 1,200 | 3,540 |
| 2025-02-13 | 3,505 | 3,515 | 3,500 | 3,505 | 600 | 3,505 |
| 2025-02-12 | 3,500 | 3,510 | 3,500 | 3,500 | 1,700 | 3,500 |
| 2025-02-10 | 3,480 | 3,480 | 3,470 | 3,480 | 3,600 | 3,480 |
| 2025-02-07 | 3,500 | 3,505 | 3,480 | 3,480 | 500 | 3,480 |
| 2025-02-06 | 3,465 | 3,570 | 3,460 | 3,510 | 2,400 | 3,510 |
| 2025-02-05 | 3,460 | 3,470 | 3,460 | 3,465 | 600 | 3,465 |
| 2025-02-04 | 3,355 | 3,510 | 3,355 | 3,470 | 4,000 | 3,470 |
| 2025-02-03 | 3,345 | 3,360 | 3,345 | 3,350 | 2,300 | 3,350 |
| 2025-01-31 | 3,240 | 3,350 | 3,240 | 3,350 | 3,000 | 3,350 |
| 2025-01-30 | 3,145 | 3,255 | 3,145 | 3,195 | 2,900 | 3,195 |
| 2025-01-29 | 3,080 | 3,140 | 3,065 | 3,120 | 2,600 | 3,120 |
| 2025-01-28 | 3,015 | 3,100 | 3,015 | 3,100 | 6,500 | 3,100 |
| 2025-01-27 | 3,030 | 3,045 | 3,015 | 3,015 | 800 | 3,015 |
| 2025-01-24 | 3,020 | 3,045 | 3,020 | 3,025 | 1,700 | 3,025 |
| 2025-01-23 | 3,025 | 3,025 | 3,010 | 3,025 | 1,100 | 3,025 |
| 2025-01-22 | 3,035 | 3,035 | 3,010 | 3,015 | 2,600 | 3,015 |
| 2025-01-21 | 2,990 | 3,010 | 2,990 | 3,010 | 1,600 | 3,010 |
| 2025-01-20 | 2,978 | 2,986 | 2,968 | 2,968 | 2,500 | 2,968 |
| 2025-01-17 | 2,985 | 2,986 | 2,984 | 2,986 | 1,100 | 2,986 |
| 2025-01-16 | 2,960 | 2,969 | 2,960 | 2,960 | 300 | 2,960 |
| 2025-01-15 | 2,947 | 2,947 | 2,947 | 2,947 | 100 | 2,947 |
| 2025-01-14 | 2,966 | 2,966 | 2,946 | 2,946 | 700 | 2,946 |
| 2025-01-10 | 2,955 | 2,955 | 2,945 | 2,945 | 1,200 | 2,945 |
| 2025-01-09 | 2,960 | 2,960 | 2,945 | 2,945 | 700 | 2,945 |
| 2025-01-08 | 2,948 | 2,960 | 2,948 | 2,960 | 200 | 2,960 |
| 2025-01-07 | 2,941 | 2,960 | 2,939 | 2,948 | 1,700 | 2,948 |
| 2025-01-06 | 2,962 | 2,962 | 2,933 | 2,933 | 1,400 | 2,933 |
分割・併合履歴 ： なし