4976 東洋ドライルーブ(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 800 | 810 | 800 | 800 | 1,500 | 800 |
| 2008-12-29 | 790 | 800 | 790 | 800 | 400 | 800 |
| 2008-12-26 | 810 | 810 | 795 | 795 | 1,500 | 795 |
| 2008-12-25 | 820 | 850 | 810 | 850 | 1,200 | 850 |
| 2008-12-24 | 805 | 855 | 800 | 800 | 3,300 | 800 |
| 2008-12-22 | 784 | 805 | 784 | 805 | 1,100 | 805 |
| 2008-12-19 | 801 | 801 | 801 | 801 | 300 | 801 |
| 2008-12-18 | 806 | 807 | 801 | 801 | 800 | 801 |
| 2008-12-17 | 806 | 816 | 805 | 806 | 1,200 | 806 |
| 2008-12-16 | 854 | 854 | 854 | 854 | 100 | 854 |
| 2008-12-15 | 810 | 860 | 810 | 855 | 1,000 | 855 |
| 2008-12-12 | 807 | 807 | 801 | 801 | 1,300 | 801 |
| 2008-12-11 | 826 | 826 | 826 | 826 | 1,800 | 826 |
| 2008-12-10 | 802 | 806 | 801 | 806 | 700 | 806 |
| 2008-12-09 | 802 | 820 | 802 | 820 | 400 | 820 |
| 2008-12-08 | 820 | 820 | 800 | 801 | 800 | 801 |
| 2008-12-05 | 850 | 850 | 820 | 820 | 500 | 820 |
| 2008-12-04 | 820 | 840 | 820 | 840 | 1,100 | 840 |
| 2008-12-03 | 900 | 900 | 900 | 900 | 1,100 | 900 |
| 2008-12-01 | 956 | 956 | 925 | 926 | 1,700 | 926 |
| 2008-11-28 | 920 | 925 | 920 | 925 | 600 | 925 |
| 2008-11-27 | 925 | 925 | 925 | 925 | 600 | 925 |
| 2008-11-26 | 925 | 925 | 925 | 925 | 3,600 | 925 |
| 2008-11-25 | 905 | 985 | 905 | 985 | 1,200 | 985 |
| 2008-11-21 | 895 | 900 | 895 | 900 | 800 | 900 |
| 2008-11-20 | 881 | 900 | 870 | 900 | 1,700 | 900 |
| 2008-11-19 | 900 | 900 | 890 | 900 | 1,000 | 900 |
| 2008-11-18 | 900 | 910 | 900 | 900 | 1,900 | 900 |
| 2008-11-17 | 880 | 900 | 880 | 900 | 600 | 900 |
| 2008-11-14 | 910 | 910 | 910 | 910 | 300 | 910 |
| 2008-11-13 | 910 | 910 | 910 | 910 | 700 | 910 |
| 2008-11-12 | 912 | 912 | 910 | 910 | 600 | 910 |
| 2008-11-11 | 920 | 940 | 920 | 940 | 1,200 | 940 |
| 2008-11-10 | 940 | 950 | 900 | 940 | 1,200 | 940 |
| 2008-11-07 | 932 | 940 | 932 | 940 | 400 | 940 |
| 2008-11-06 | 940 | 950 | 932 | 950 | 1,200 | 950 |
| 2008-11-05 | 987 | 1,000 | 987 | 1,000 | 900 | 1,000 |
| 2008-11-04 | 987 | 987 | 987 | 987 | 1,700 | 987 |
| 2008-10-31 | 940 | 940 | 940 | 940 | 300 | 940 |
| 2008-10-28 | 960 | 960 | 960 | 960 | 100 | 960 |
| 2008-10-27 | 1,020 | 1,020 | 940 | 960 | 3,400 | 960 |
| 2008-10-24 | 1,020 | 1,020 | 990 | 990 | 1,000 | 990 |
| 2008-10-23 | 1,114 | 1,114 | 1,000 | 1,075 | 700 | 1,075 |
| 2008-10-22 | 1,085 | 1,120 | 1,002 | 1,095 | 1,200 | 1,095 |
| 2008-10-21 | 1,000 | 1,050 | 1,000 | 1,045 | 1,300 | 1,045 |
| 2008-10-20 | 999 | 999 | 990 | 999 | 1,400 | 999 |
| 2008-10-17 | 1,000 | 1,000 | 990 | 990 | 500 | 990 |
| 2008-10-16 | 1,000 | 1,060 | 940 | 1,060 | 1,100 | 1,060 |
| 2008-10-15 | 1,060 | 1,100 | 1,060 | 1,100 | 400 | 1,100 |
| 2008-10-14 | 1,051 | 1,070 | 1,050 | 1,060 | 1,800 | 1,060 |
| 2008-10-09 | 975 | 1,000 | 970 | 970 | 3,700 | 970 |
| 2008-10-08 | 1,100 | 1,100 | 965 | 975 | 5,100 | 975 |
| 2008-10-07 | 1,080 | 1,140 | 1,065 | 1,140 | 1,800 | 1,140 |
| 2008-10-06 | 1,140 | 1,180 | 1,140 | 1,180 | 200 | 1,180 |
| 2008-10-02 | 1,280 | 1,280 | 1,260 | 1,270 | 900 | 1,270 |
| 2008-10-01 | 1,360 | 1,360 | 1,360 | 1,360 | 800 | 1,360 |
| 2008-09-30 | 1,330 | 1,350 | 1,330 | 1,330 | 1,700 | 1,330 |
| 2008-09-29 | 1,330 | 1,330 | 1,330 | 1,330 | 900 | 1,330 |
| 2008-09-26 | 1,463 | 1,463 | 1,330 | 1,330 | 2,400 | 1,330 |
| 2008-09-25 | 1,330 | 1,445 | 1,330 | 1,445 | 1,100 | 1,445 |
| 2008-09-24 | 1,350 | 1,390 | 1,350 | 1,390 | 400 | 1,390 |
| 2008-09-22 | 1,350 | 1,350 | 1,350 | 1,350 | 200 | 1,350 |
| 2008-09-19 | 1,340 | 1,450 | 1,340 | 1,450 | 2,200 | 1,450 |
| 2008-09-17 | 1,280 | 1,340 | 1,280 | 1,340 | 1,900 | 1,340 |
| 2008-09-16 | 1,320 | 1,320 | 1,280 | 1,280 | 2,000 | 1,280 |
| 2008-09-12 | 1,360 | 1,360 | 1,360 | 1,360 | 700 | 1,360 |
| 2008-09-11 | 1,381 | 1,381 | 1,360 | 1,360 | 800 | 1,360 |
| 2008-09-10 | 1,390 | 1,390 | 1,390 | 1,390 | 800 | 1,390 |
| 2008-09-09 | 1,390 | 1,390 | 1,390 | 1,390 | 700 | 1,390 |
| 2008-09-08 | 1,389 | 1,390 | 1,389 | 1,390 | 1,400 | 1,390 |
| 2008-09-05 | 1,390 | 1,390 | 1,390 | 1,390 | 100 | 1,390 |
| 2008-09-04 | 1,370 | 1,390 | 1,368 | 1,390 | 800 | 1,390 |
| 2008-09-01 | 1,428 | 1,428 | 1,428 | 1,428 | 700 | 1,428 |
| 2008-08-28 | 1,399 | 1,400 | 1,360 | 1,360 | 5,200 | 1,360 |
| 2008-08-26 | 1,510 | 1,510 | 1,510 | 1,510 | 2,100 | 1,510 |
| 2008-08-25 | 1,370 | 1,490 | 1,370 | 1,490 | 800 | 1,490 |
| 2008-08-22 | 1,360 | 1,370 | 1,350 | 1,370 | 2,500 | 1,370 |
| 2008-08-21 | 1,361 | 1,370 | 1,360 | 1,360 | 800 | 1,360 |
| 2008-08-20 | 1,332 | 1,360 | 1,332 | 1,360 | 300 | 1,360 |
| 2008-08-19 | 1,370 | 1,370 | 1,350 | 1,350 | 200 | 1,350 |
| 2008-08-18 | 1,385 | 1,390 | 1,385 | 1,390 | 400 | 1,390 |
| 2008-08-14 | 1,385 | 1,385 | 1,385 | 1,385 | 600 | 1,385 |
| 2008-08-13 | 1,351 | 1,390 | 1,351 | 1,390 | 700 | 1,390 |
| 2008-08-12 | 1,380 | 1,382 | 1,380 | 1,382 | 800 | 1,382 |
| 2008-08-11 | 1,381 | 1,400 | 1,381 | 1,400 | 2,300 | 1,400 |
| 2008-08-08 | 1,380 | 1,380 | 1,380 | 1,380 | 100 | 1,380 |
| 2008-08-07 | 1,378 | 1,380 | 1,378 | 1,380 | 400 | 1,380 |
| 2008-08-06 | 1,377 | 1,380 | 1,376 | 1,377 | 1,900 | 1,377 |
| 2008-08-05 | 1,374 | 1,390 | 1,374 | 1,376 | 2,600 | 1,376 |
| 2008-08-04 | 1,410 | 1,410 | 1,371 | 1,373 | 1,900 | 1,373 |
| 2008-08-01 | 1,459 | 1,459 | 1,400 | 1,401 | 1,200 | 1,401 |
| 2008-07-31 | 1,420 | 1,420 | 1,420 | 1,420 | 100 | 1,420 |
| 2008-07-30 | 1,419 | 1,419 | 1,419 | 1,419 | 100 | 1,419 |
| 2008-07-29 | 1,420 | 1,420 | 1,380 | 1,418 | 3,000 | 1,418 |
| 2008-07-28 | 1,424 | 1,440 | 1,420 | 1,420 | 3,100 | 1,420 |
| 2008-07-25 | 1,403 | 1,424 | 1,403 | 1,424 | 700 | 1,424 |
| 2008-07-24 | 1,396 | 1,460 | 1,396 | 1,460 | 1,600 | 1,460 |
| 2008-07-23 | 1,400 | 1,401 | 1,395 | 1,395 | 900 | 1,395 |
| 2008-07-22 | 1,401 | 1,402 | 1,390 | 1,400 | 3,400 | 1,400 |
| 2008-07-18 | 1,400 | 1,401 | 1,395 | 1,400 | 2,800 | 1,400 |
| 2008-07-17 | 1,401 | 1,401 | 1,400 | 1,400 | 800 | 1,400 |
| 2008-07-16 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 1,400 |
| 2008-07-15 | 1,421 | 1,421 | 1,370 | 1,400 | 900 | 1,400 |
| 2008-07-14 | 1,441 | 1,441 | 1,430 | 1,431 | 1,000 | 1,431 |
| 2008-07-11 | 1,441 | 1,450 | 1,438 | 1,440 | 2,100 | 1,440 |
| 2008-07-10 | 1,453 | 1,453 | 1,400 | 1,440 | 1,600 | 1,440 |
| 2008-07-09 | 1,463 | 1,520 | 1,453 | 1,453 | 1,800 | 1,453 |
| 2008-07-08 | 1,450 | 1,450 | 1,450 | 1,450 | 100 | 1,450 |
| 2008-07-07 | 1,461 | 1,461 | 1,440 | 1,450 | 1,400 | 1,450 |
| 2008-07-04 | 1,420 | 1,460 | 1,420 | 1,460 | 1,300 | 1,460 |
| 2008-07-03 | 1,430 | 1,460 | 1,430 | 1,460 | 1,400 | 1,460 |
| 2008-07-01 | 1,540 | 1,540 | 1,490 | 1,490 | 2,000 | 1,490 |
| 2008-06-30 | 1,490 | 1,490 | 1,490 | 1,490 | 600 | 1,490 |
| 2008-06-27 | 1,470 | 1,490 | 1,451 | 1,490 | 800 | 1,490 |
| 2008-06-26 | 1,561 | 1,561 | 1,561 | 1,561 | 2,100 | 1,561 |
| 2008-06-25 | 1,550 | 1,550 | 1,550 | 1,550 | 500 | 1,550 |
| 2008-06-24 | 1,578 | 1,578 | 1,570 | 1,570 | 1,700 | 1,570 |
| 2008-06-23 | 1,566 | 1,566 | 1,500 | 1,566 | 2,200 | 1,566 |
| 2008-06-20 | 1,565 | 1,565 | 1,565 | 1,565 | 100 | 1,565 |
| 2008-06-19 | 1,560 | 1,580 | 1,560 | 1,580 | 600 | 1,580 |
| 2008-06-18 | 1,530 | 1,530 | 1,530 | 1,530 | 200 | 1,530 |
| 2008-06-17 | 1,516 | 1,516 | 1,515 | 1,515 | 500 | 1,515 |
| 2008-06-16 | 1,530 | 1,530 | 1,500 | 1,521 | 1,200 | 1,521 |
| 2008-06-13 | 1,540 | 1,540 | 1,482 | 1,530 | 1,200 | 1,530 |
| 2008-06-12 | 1,521 | 1,576 | 1,517 | 1,576 | 1,300 | 1,576 |
| 2008-06-11 | 1,599 | 1,599 | 1,521 | 1,521 | 2,900 | 1,521 |
| 2008-06-10 | 1,599 | 1,599 | 1,550 | 1,598 | 3,100 | 1,598 |
| 2008-06-09 | 1,597 | 1,597 | 1,571 | 1,597 | 400 | 1,597 |
| 2008-06-06 | 1,590 | 1,600 | 1,550 | 1,600 | 3,600 | 1,600 |
| 2008-06-05 | 1,634 | 1,634 | 1,605 | 1,605 | 2,100 | 1,605 |
| 2008-06-04 | 1,604 | 1,634 | 1,600 | 1,634 | 1,500 | 1,634 |
| 2008-06-03 | 1,635 | 1,635 | 1,605 | 1,634 | 700 | 1,634 |
| 2008-06-02 | 1,640 | 1,640 | 1,630 | 1,638 | 1,400 | 1,638 |
| 2008-05-30 | 1,560 | 1,580 | 1,560 | 1,580 | 400 | 1,580 |
| 2008-05-28 | 1,570 | 1,570 | 1,535 | 1,560 | 1,300 | 1,560 |
| 2008-05-27 | 1,607 | 1,607 | 1,555 | 1,570 | 900 | 1,570 |
| 2008-05-26 | 1,599 | 1,608 | 1,570 | 1,608 | 3,000 | 1,608 |
| 2008-05-23 | 1,521 | 1,572 | 1,520 | 1,570 | 2,600 | 1,570 |
| 2008-05-22 | 1,504 | 1,520 | 1,504 | 1,520 | 3,800 | 1,520 |
| 2008-05-21 | 1,500 | 1,500 | 1,500 | 1,500 | 300 | 1,500 |
| 2008-05-20 | 1,500 | 1,500 | 1,500 | 1,500 | 300 | 1,500 |
| 2008-05-19 | 1,505 | 1,519 | 1,490 | 1,495 | 700 | 1,495 |
| 2008-05-16 | 1,480 | 1,520 | 1,480 | 1,518 | 1,300 | 1,518 |
| 2008-05-15 | 1,461 | 1,480 | 1,461 | 1,480 | 1,200 | 1,480 |
| 2008-05-14 | 1,455 | 1,455 | 1,450 | 1,450 | 1,300 | 1,450 |
| 2008-05-13 | 1,450 | 1,450 | 1,450 | 1,450 | 300 | 1,450 |
| 2008-05-12 | 1,470 | 1,470 | 1,430 | 1,470 | 900 | 1,470 |
| 2008-05-09 | 1,480 | 1,490 | 1,470 | 1,470 | 2,200 | 1,470 |
| 2008-05-08 | 1,470 | 1,480 | 1,470 | 1,480 | 1,200 | 1,480 |
| 2008-05-07 | 1,499 | 1,499 | 1,450 | 1,461 | 1,200 | 1,461 |
| 2008-05-02 | 1,452 | 1,500 | 1,440 | 1,497 | 1,500 | 1,497 |
| 2008-05-01 | 1,500 | 1,500 | 1,450 | 1,460 | 2,100 | 1,460 |
| 2008-04-30 | 1,500 | 1,500 | 1,423 | 1,480 | 700 | 1,480 |
| 2008-04-28 | 1,495 | 1,499 | 1,460 | 1,485 | 2,600 | 1,485 |
| 2008-04-25 | 1,470 | 1,475 | 1,470 | 1,475 | 700 | 1,475 |
| 2008-04-24 | 1,450 | 1,450 | 1,430 | 1,450 | 500 | 1,450 |
| 2008-04-23 | 1,410 | 1,450 | 1,410 | 1,445 | 1,400 | 1,445 |
| 2008-04-22 | 1,400 | 1,400 | 1,400 | 1,400 | 300 | 1,400 |
| 2008-04-21 | 1,420 | 1,420 | 1,400 | 1,400 | 400 | 1,400 |
| 2008-04-18 | 1,420 | 1,420 | 1,400 | 1,400 | 600 | 1,400 |
| 2008-04-17 | 1,380 | 1,420 | 1,380 | 1,395 | 1,000 | 1,395 |
| 2008-04-16 | 1,348 | 1,370 | 1,348 | 1,370 | 1,800 | 1,370 |
| 2008-04-15 | 1,337 | 1,347 | 1,337 | 1,347 | 700 | 1,347 |
| 2008-04-14 | 1,310 | 1,330 | 1,303 | 1,303 | 300 | 1,303 |
| 2008-04-11 | 1,320 | 1,320 | 1,300 | 1,300 | 500 | 1,300 |
| 2008-04-10 | 1,300 | 1,318 | 1,300 | 1,300 | 1,900 | 1,300 |
| 2008-04-09 | 1,320 | 1,320 | 1,315 | 1,318 | 800 | 1,318 |
| 2008-04-08 | 1,330 | 1,330 | 1,330 | 1,330 | 100 | 1,330 |
| 2008-04-07 | 1,252 | 1,333 | 1,252 | 1,333 | 2,000 | 1,333 |
| 2008-04-04 | 1,241 | 1,292 | 1,241 | 1,292 | 300 | 1,292 |
| 2008-04-03 | 1,300 | 1,300 | 1,300 | 1,300 | 100 | 1,300 |
| 2008-04-02 | 1,280 | 1,300 | 1,230 | 1,300 | 900 | 1,300 |
| 2008-04-01 | 1,270 | 1,270 | 1,242 | 1,260 | 900 | 1,260 |
| 2008-03-31 | 1,333 | 1,333 | 1,270 | 1,270 | 200 | 1,270 |
| 2008-03-28 | 1,270 | 1,275 | 1,270 | 1,275 | 300 | 1,275 |
| 2008-03-27 | 1,321 | 1,321 | 1,270 | 1,270 | 400 | 1,270 |
| 2008-03-26 | 1,281 | 1,310 | 1,281 | 1,281 | 1,900 | 1,281 |
| 2008-03-25 | 1,210 | 1,220 | 1,210 | 1,220 | 800 | 1,220 |
| 2008-03-24 | 1,215 | 1,230 | 1,215 | 1,230 | 300 | 1,230 |
| 2008-03-21 | 1,201 | 1,295 | 1,201 | 1,295 | 4,100 | 1,295 |
| 2008-03-19 | 1,202 | 1,229 | 1,202 | 1,212 | 800 | 1,212 |
| 2008-03-18 | 1,195 | 1,200 | 1,195 | 1,200 | 800 | 1,200 |
| 2008-03-17 | 1,181 | 1,230 | 1,180 | 1,230 | 4,500 | 1,230 |
| 2008-03-14 | 1,240 | 1,250 | 1,180 | 1,180 | 2,800 | 1,180 |
| 2008-03-13 | 1,340 | 1,340 | 1,240 | 1,260 | 3,500 | 1,260 |
| 2008-03-12 | 1,345 | 1,370 | 1,345 | 1,370 | 2,200 | 1,370 |
| 2008-03-11 | 1,385 | 1,385 | 1,330 | 1,365 | 3,900 | 1,365 |
| 2008-03-10 | 1,490 | 1,490 | 1,409 | 1,410 | 1,800 | 1,410 |
| 2008-03-07 | 1,490 | 1,490 | 1,460 | 1,490 | 4,100 | 1,490 |
| 2008-03-06 | 1,491 | 1,501 | 1,490 | 1,501 | 1,500 | 1,501 |
| 2008-03-05 | 1,481 | 1,524 | 1,481 | 1,524 | 3,000 | 1,524 |
| 2008-03-04 | 1,492 | 1,500 | 1,483 | 1,483 | 3,700 | 1,483 |
| 2008-03-03 | 1,490 | 1,520 | 1,480 | 1,490 | 6,000 | 1,490 |
| 2008-02-29 | 1,542 | 1,550 | 1,515 | 1,515 | 4,100 | 1,515 |
| 2008-02-28 | 1,541 | 1,554 | 1,540 | 1,549 | 3,400 | 1,549 |
| 2008-02-27 | 1,585 | 1,585 | 1,520 | 1,554 | 6,800 | 1,554 |
| 2008-02-26 | 1,597 | 1,599 | 1,540 | 1,555 | 14,100 | 1,555 |
| 2008-02-25 | 1,528 | 1,571 | 1,512 | 1,537 | 8,800 | 1,537 |
| 2008-02-22 | 1,482 | 1,510 | 1,481 | 1,510 | 11,200 | 1,510 |
| 2008-02-21 | 1,530 | 1,530 | 1,500 | 1,501 | 6,200 | 1,501 |
| 2008-02-20 | 1,583 | 1,583 | 1,493 | 1,500 | 13,400 | 1,500 |
| 2008-02-19 | 1,598 | 1,598 | 1,550 | 1,570 | 9,600 | 1,570 |
| 2008-02-18 | 1,597 | 1,620 | 1,521 | 1,580 | 23,900 | 1,580 |
| 2008-02-15 | 1,521 | 1,601 | 1,482 | 1,580 | 51,300 | 1,580 |
| 2008-02-14 | 1,800 | 1,811 | 1,611 | 1,611 | 231,500 | 1,611 |
分割・併合履歴 ： なし
