4976 東洋ドライルーブ(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 1,700 | 1,719 | 1,700 | 1,719 | 2,700 | 1,719 |
| 2014-12-29 | 1,700 | 1,700 | 1,700 | 1,700 | 100 | 1,700 |
| 2014-12-26 | 1,707 | 1,707 | 1,707 | 1,707 | 100 | 1,707 |
| 2014-12-25 | 1,687 | 1,687 | 1,683 | 1,683 | 500 | 1,683 |
| 2014-12-24 | 1,688 | 1,688 | 1,688 | 1,688 | 100 | 1,688 |
| 2014-12-22 | 1,691 | 1,720 | 1,688 | 1,688 | 1,300 | 1,688 |
| 2014-12-19 | 1,689 | 1,689 | 1,687 | 1,687 | 200 | 1,687 |
| 2014-12-18 | 1,668 | 1,668 | 1,668 | 1,668 | 100 | 1,668 |
| 2014-12-17 | 1,700 | 1,700 | 1,700 | 1,700 | 200 | 1,700 |
| 2014-12-15 | 1,712 | 1,712 | 1,712 | 1,712 | 200 | 1,712 |
| 2014-12-12 | 1,691 | 1,715 | 1,691 | 1,713 | 1,600 | 1,713 |
| 2014-12-11 | 1,716 | 1,716 | 1,681 | 1,681 | 600 | 1,681 |
| 2014-12-10 | 1,690 | 1,690 | 1,690 | 1,690 | 300 | 1,690 |
| 2014-12-09 | 1,724 | 1,725 | 1,691 | 1,700 | 700 | 1,700 |
| 2014-12-08 | 1,730 | 1,730 | 1,720 | 1,724 | 700 | 1,724 |
| 2014-12-05 | 1,723 | 1,723 | 1,691 | 1,691 | 300 | 1,691 |
| 2014-12-04 | 1,683 | 1,683 | 1,683 | 1,683 | 100 | 1,683 |
| 2014-12-03 | 1,690 | 1,692 | 1,683 | 1,683 | 1,400 | 1,683 |
| 2014-12-01 | 1,721 | 1,721 | 1,721 | 1,721 | 500 | 1,721 |
| 2014-11-26 | 1,695 | 1,695 | 1,695 | 1,695 | 1,300 | 1,695 |
| 2014-11-25 | 1,718 | 1,718 | 1,700 | 1,700 | 700 | 1,700 |
| 2014-11-20 | 1,692 | 1,719 | 1,692 | 1,718 | 500 | 1,718 |
| 2014-11-19 | 1,693 | 1,693 | 1,693 | 1,693 | 1,500 | 1,693 |
| 2014-11-18 | 1,719 | 1,719 | 1,719 | 1,719 | 300 | 1,719 |
| 2014-11-17 | 1,700 | 1,701 | 1,700 | 1,700 | 800 | 1,700 |
| 2014-11-14 | 1,695 | 1,707 | 1,690 | 1,700 | 2,900 | 1,700 |
| 2014-11-13 | 1,680 | 1,690 | 1,680 | 1,686 | 3,000 | 1,686 |
| 2014-11-12 | 1,675 | 1,684 | 1,675 | 1,680 | 1,300 | 1,680 |
| 2014-11-11 | 1,665 | 1,675 | 1,659 | 1,660 | 2,900 | 1,660 |
| 2014-11-10 | 1,650 | 1,660 | 1,650 | 1,660 | 1,500 | 1,660 |
| 2014-11-07 | 1,650 | 1,660 | 1,650 | 1,660 | 800 | 1,660 |
| 2014-11-06 | 1,650 | 1,655 | 1,650 | 1,650 | 500 | 1,650 |
| 2014-11-05 | 1,645 | 1,655 | 1,645 | 1,650 | 2,100 | 1,650 |
| 2014-11-04 | 1,655 | 1,655 | 1,646 | 1,646 | 2,200 | 1,646 |
| 2014-10-31 | 1,640 | 1,640 | 1,640 | 1,640 | 400 | 1,640 |
| 2014-10-30 | 1,640 | 1,650 | 1,630 | 1,640 | 900 | 1,640 |
| 2014-10-28 | 1,654 | 1,654 | 1,630 | 1,630 | 900 | 1,630 |
| 2014-10-27 | 1,674 | 1,674 | 1,649 | 1,660 | 500 | 1,660 |
| 2014-10-24 | 1,650 | 1,650 | 1,650 | 1,650 | 200 | 1,650 |
| 2014-10-23 | 1,650 | 1,650 | 1,650 | 1,650 | 300 | 1,650 |
| 2014-10-22 | 1,600 | 1,600 | 1,587 | 1,587 | 300 | 1,587 |
| 2014-10-20 | 1,560 | 1,650 | 1,560 | 1,650 | 500 | 1,650 |
| 2014-10-16 | 1,590 | 1,590 | 1,590 | 1,590 | 100 | 1,590 |
| 2014-10-15 | 1,610 | 1,610 | 1,600 | 1,600 | 400 | 1,600 |
| 2014-10-10 | 1,631 | 1,631 | 1,620 | 1,630 | 700 | 1,630 |
| 2014-10-09 | 1,650 | 1,650 | 1,644 | 1,644 | 2,800 | 1,644 |
| 2014-10-07 | 1,650 | 1,650 | 1,650 | 1,650 | 200 | 1,650 |
| 2014-10-06 | 1,650 | 1,650 | 1,650 | 1,650 | 400 | 1,650 |
| 2014-10-03 | 1,635 | 1,650 | 1,635 | 1,650 | 500 | 1,650 |
| 2014-10-02 | 1,630 | 1,670 | 1,630 | 1,670 | 3,500 | 1,670 |
| 2014-10-01 | 1,660 | 1,660 | 1,650 | 1,650 | 900 | 1,650 |
| 2014-09-30 | 1,650 | 1,660 | 1,650 | 1,660 | 800 | 1,660 |
| 2014-09-29 | 1,660 | 1,660 | 1,659 | 1,659 | 200 | 1,659 |
| 2014-09-26 | 1,680 | 1,680 | 1,650 | 1,650 | 400 | 1,650 |
| 2014-09-25 | 1,650 | 1,651 | 1,650 | 1,650 | 1,700 | 1,650 |
| 2014-09-24 | 1,641 | 1,650 | 1,641 | 1,650 | 400 | 1,650 |
| 2014-09-22 | 1,660 | 1,661 | 1,654 | 1,654 | 1,500 | 1,654 |
| 2014-09-19 | 1,645 | 1,645 | 1,644 | 1,645 | 3,400 | 1,645 |
| 2014-09-18 | 1,641 | 1,645 | 1,636 | 1,645 | 2,000 | 1,645 |
| 2014-09-17 | 1,634 | 1,641 | 1,634 | 1,641 | 1,500 | 1,641 |
| 2014-09-16 | 1,635 | 1,640 | 1,634 | 1,640 | 3,500 | 1,640 |
| 2014-09-12 | 1,635 | 1,635 | 1,634 | 1,635 | 1,000 | 1,635 |
| 2014-09-11 | 1,630 | 1,635 | 1,630 | 1,635 | 1,000 | 1,635 |
| 2014-09-10 | 1,635 | 1,635 | 1,621 | 1,621 | 1,000 | 1,621 |
| 2014-09-09 | 1,635 | 1,640 | 1,630 | 1,630 | 1,600 | 1,630 |
| 2014-09-08 | 1,630 | 1,630 | 1,630 | 1,630 | 200 | 1,630 |
| 2014-09-05 | 1,620 | 1,620 | 1,620 | 1,620 | 100 | 1,620 |
| 2014-09-04 | 1,630 | 1,630 | 1,623 | 1,623 | 500 | 1,623 |
| 2014-09-03 | 1,625 | 1,630 | 1,623 | 1,623 | 1,800 | 1,623 |
| 2014-09-02 | 1,620 | 1,650 | 1,620 | 1,620 | 6,400 | 1,620 |
| 2014-09-01 | 1,600 | 1,620 | 1,600 | 1,620 | 500 | 1,620 |
| 2014-08-29 | 1,598 | 1,610 | 1,598 | 1,600 | 500 | 1,600 |
| 2014-08-27 | 1,580 | 1,580 | 1,580 | 1,580 | 700 | 1,580 |
| 2014-08-26 | 1,620 | 1,638 | 1,600 | 1,620 | 1,000 | 1,620 |
| 2014-08-25 | 1,614 | 1,620 | 1,600 | 1,620 | 600 | 1,620 |
| 2014-08-22 | 1,600 | 1,600 | 1,600 | 1,600 | 100 | 1,600 |
| 2014-08-21 | 1,585 | 1,585 | 1,580 | 1,580 | 300 | 1,580 |
| 2014-08-19 | 1,581 | 1,585 | 1,581 | 1,585 | 700 | 1,585 |
| 2014-08-18 | 1,580 | 1,580 | 1,580 | 1,580 | 300 | 1,580 |
| 2014-08-14 | 1,580 | 1,580 | 1,580 | 1,580 | 200 | 1,580 |
| 2014-08-12 | 1,576 | 1,613 | 1,576 | 1,613 | 200 | 1,613 |
| 2014-08-11 | 1,585 | 1,590 | 1,575 | 1,576 | 1,000 | 1,576 |
| 2014-08-08 | 1,605 | 1,605 | 1,605 | 1,605 | 100 | 1,605 |
| 2014-08-07 | 1,607 | 1,607 | 1,606 | 1,606 | 200 | 1,606 |
| 2014-08-01 | 1,642 | 1,642 | 1,642 | 1,642 | 1,300 | 1,642 |
| 2014-07-31 | 1,638 | 1,638 | 1,638 | 1,638 | 200 | 1,638 |
| 2014-07-29 | 1,638 | 1,638 | 1,638 | 1,638 | 200 | 1,638 |
| 2014-07-28 | 1,638 | 1,640 | 1,638 | 1,640 | 1,600 | 1,640 |
| 2014-07-25 | 1,630 | 1,630 | 1,630 | 1,630 | 200 | 1,630 |
| 2014-07-23 | 1,620 | 1,620 | 1,620 | 1,620 | 200 | 1,620 |
| 2014-07-22 | 1,620 | 1,620 | 1,620 | 1,620 | 100 | 1,620 |
| 2014-07-17 | 1,605 | 1,610 | 1,600 | 1,600 | 1,500 | 1,600 |
| 2014-07-16 | 1,585 | 1,605 | 1,585 | 1,605 | 1,300 | 1,605 |
| 2014-07-15 | 1,630 | 1,630 | 1,625 | 1,625 | 900 | 1,625 |
| 2014-07-14 | 1,630 | 1,630 | 1,630 | 1,630 | 600 | 1,630 |
| 2014-07-11 | 1,626 | 1,626 | 1,626 | 1,626 | 200 | 1,626 |
| 2014-07-10 | 1,625 | 1,626 | 1,625 | 1,626 | 500 | 1,626 |
| 2014-07-09 | 1,630 | 1,630 | 1,630 | 1,630 | 100 | 1,630 |
| 2014-07-08 | 1,635 | 1,635 | 1,630 | 1,630 | 200 | 1,630 |
| 2014-07-04 | 1,627 | 1,640 | 1,627 | 1,630 | 800 | 1,630 |
| 2014-07-03 | 1,627 | 1,627 | 1,627 | 1,627 | 100 | 1,627 |
| 2014-07-01 | 1,618 | 1,630 | 1,600 | 1,630 | 800 | 1,630 |
| 2014-06-30 | 1,620 | 1,630 | 1,620 | 1,629 | 500 | 1,629 |
| 2014-06-26 | 1,615 | 1,615 | 1,605 | 1,605 | 1,700 | 1,605 |
| 2014-06-25 | 1,655 | 1,655 | 1,655 | 1,655 | 100 | 1,655 |
| 2014-06-24 | 1,640 | 1,655 | 1,621 | 1,655 | 1,400 | 1,655 |
| 2014-06-23 | 1,640 | 1,660 | 1,640 | 1,640 | 900 | 1,640 |
| 2014-06-20 | 1,642 | 1,660 | 1,640 | 1,640 | 1,900 | 1,640 |
| 2014-06-17 | 1,612 | 1,650 | 1,602 | 1,642 | 1,200 | 1,642 |
| 2014-06-16 | 1,700 | 1,700 | 1,611 | 1,611 | 900 | 1,611 |
| 2014-06-13 | 1,634 | 1,680 | 1,629 | 1,680 | 2,700 | 1,680 |
| 2014-06-12 | 1,580 | 1,618 | 1,580 | 1,610 | 600 | 1,610 |
| 2014-06-11 | 1,590 | 1,590 | 1,565 | 1,565 | 1,000 | 1,565 |
| 2014-06-10 | 1,574 | 1,574 | 1,550 | 1,550 | 700 | 1,550 |
| 2014-06-09 | 1,574 | 1,580 | 1,572 | 1,572 | 2,700 | 1,572 |
| 2014-06-06 | 1,547 | 1,557 | 1,547 | 1,557 | 1,400 | 1,557 |
| 2014-06-04 | 1,549 | 1,549 | 1,549 | 1,549 | 900 | 1,549 |
| 2014-06-03 | 1,542 | 1,542 | 1,542 | 1,542 | 800 | 1,542 |
| 2014-06-02 | 1,549 | 1,549 | 1,549 | 1,549 | 600 | 1,549 |
| 2014-05-30 | 1,549 | 1,549 | 1,542 | 1,542 | 500 | 1,542 |
| 2014-05-29 | 1,540 | 1,540 | 1,540 | 1,540 | 200 | 1,540 |
| 2014-05-28 | 1,531 | 1,531 | 1,531 | 1,531 | 100 | 1,531 |
| 2014-05-27 | 1,530 | 1,530 | 1,530 | 1,530 | 300 | 1,530 |
| 2014-05-26 | 1,530 | 1,530 | 1,530 | 1,530 | 1,200 | 1,530 |
| 2014-05-22 | 1,493 | 1,530 | 1,493 | 1,530 | 300 | 1,530 |
| 2014-05-21 | 1,515 | 1,515 | 1,515 | 1,515 | 400 | 1,515 |
| 2014-05-20 | 1,495 | 1,500 | 1,495 | 1,500 | 600 | 1,500 |
| 2014-05-19 | 1,501 | 1,511 | 1,501 | 1,505 | 300 | 1,505 |
| 2014-05-15 | 1,535 | 1,535 | 1,535 | 1,535 | 100 | 1,535 |
| 2014-05-14 | 1,500 | 1,500 | 1,500 | 1,500 | 400 | 1,500 |
| 2014-05-13 | 1,555 | 1,555 | 1,488 | 1,490 | 700 | 1,490 |
| 2014-05-09 | 1,540 | 1,540 | 1,526 | 1,526 | 200 | 1,526 |
| 2014-05-08 | 1,540 | 1,557 | 1,540 | 1,540 | 800 | 1,540 |
| 2014-05-07 | 1,540 | 1,540 | 1,540 | 1,540 | 300 | 1,540 |
| 2014-05-01 | 1,550 | 1,550 | 1,550 | 1,550 | 400 | 1,550 |
| 2014-04-30 | 1,560 | 1,560 | 1,556 | 1,556 | 400 | 1,556 |
| 2014-04-28 | 1,555 | 1,555 | 1,554 | 1,554 | 300 | 1,554 |
| 2014-04-25 | 1,554 | 1,555 | 1,554 | 1,555 | 300 | 1,555 |
| 2014-04-24 | 1,550 | 1,550 | 1,550 | 1,550 | 100 | 1,550 |
| 2014-04-23 | 1,537 | 1,537 | 1,537 | 1,537 | 100 | 1,537 |
| 2014-04-22 | 1,526 | 1,526 | 1,526 | 1,526 | 100 | 1,526 |
| 2014-04-18 | 1,555 | 1,555 | 1,550 | 1,550 | 200 | 1,550 |
| 2014-04-11 | 1,549 | 1,551 | 1,505 | 1,521 | 2,500 | 1,521 |
| 2014-04-10 | 1,580 | 1,599 | 1,558 | 1,558 | 1,700 | 1,558 |
| 2014-04-09 | 1,600 | 1,600 | 1,560 | 1,560 | 400 | 1,560 |
| 2014-04-07 | 1,601 | 1,663 | 1,601 | 1,663 | 400 | 1,663 |
| 2014-04-04 | 1,625 | 1,625 | 1,620 | 1,620 | 900 | 1,620 |
| 2014-04-02 | 1,630 | 1,630 | 1,630 | 1,630 | 200 | 1,630 |
| 2014-04-01 | 1,650 | 1,650 | 1,610 | 1,610 | 400 | 1,610 |
| 2014-03-27 | 1,600 | 1,600 | 1,600 | 1,600 | 600 | 1,600 |
| 2014-03-26 | 1,600 | 1,600 | 1,600 | 1,600 | 500 | 1,600 |
| 2014-03-24 | 1,620 | 1,630 | 1,620 | 1,630 | 400 | 1,630 |
| 2014-03-20 | 1,620 | 1,620 | 1,620 | 1,620 | 200 | 1,620 |
| 2014-03-17 | 1,620 | 1,620 | 1,620 | 1,620 | 300 | 1,620 |
| 2014-03-13 | 1,617 | 1,617 | 1,610 | 1,610 | 300 | 1,610 |
| 2014-03-12 | 1,615 | 1,650 | 1,615 | 1,650 | 200 | 1,650 |
| 2014-03-11 | 1,655 | 1,655 | 1,655 | 1,655 | 200 | 1,655 |
| 2014-03-07 | 1,640 | 1,657 | 1,640 | 1,657 | 1,700 | 1,657 |
| 2014-03-05 | 1,630 | 1,630 | 1,600 | 1,600 | 500 | 1,600 |
| 2014-03-04 | 1,590 | 1,620 | 1,590 | 1,620 | 800 | 1,620 |
| 2014-03-03 | 1,645 | 1,645 | 1,608 | 1,608 | 700 | 1,608 |
| 2014-02-28 | 1,653 | 1,655 | 1,647 | 1,655 | 600 | 1,655 |
| 2014-02-27 | 1,653 | 1,653 | 1,653 | 1,653 | 100 | 1,653 |
| 2014-02-26 | 1,660 | 1,660 | 1,660 | 1,660 | 100 | 1,660 |
| 2014-02-25 | 1,650 | 1,660 | 1,650 | 1,650 | 600 | 1,650 |
| 2014-02-19 | 1,650 | 1,650 | 1,650 | 1,650 | 200 | 1,650 |
| 2014-02-17 | 1,690 | 1,700 | 1,615 | 1,615 | 800 | 1,615 |
| 2014-02-14 | 1,660 | 1,666 | 1,660 | 1,660 | 1,700 | 1,660 |
| 2014-02-13 | 1,735 | 1,735 | 1,667 | 1,667 | 300 | 1,667 |
| 2014-02-12 | 1,695 | 1,695 | 1,695 | 1,695 | 300 | 1,695 |
| 2014-02-10 | 1,665 | 1,680 | 1,665 | 1,680 | 700 | 1,680 |
| 2014-02-07 | 1,645 | 1,665 | 1,645 | 1,665 | 2,100 | 1,665 |
| 2014-02-05 | 1,585 | 1,645 | 1,585 | 1,645 | 300 | 1,645 |
| 2014-02-04 | 1,581 | 1,600 | 1,561 | 1,600 | 1,400 | 1,600 |
| 2014-02-03 | 1,701 | 1,701 | 1,630 | 1,630 | 1,500 | 1,630 |
| 2014-01-31 | 1,660 | 1,661 | 1,660 | 1,661 | 600 | 1,661 |
| 2014-01-30 | 1,650 | 1,659 | 1,645 | 1,659 | 800 | 1,659 |
| 2014-01-29 | 1,650 | 1,650 | 1,650 | 1,650 | 200 | 1,650 |
| 2014-01-28 | 1,625 | 1,650 | 1,625 | 1,648 | 300 | 1,648 |
| 2014-01-27 | 1,675 | 1,675 | 1,650 | 1,650 | 1,600 | 1,650 |
| 2014-01-24 | 1,725 | 1,725 | 1,725 | 1,725 | 300 | 1,725 |
| 2014-01-22 | 1,684 | 1,735 | 1,684 | 1,685 | 2,700 | 1,685 |
| 2014-01-21 | 1,670 | 1,670 | 1,660 | 1,670 | 1,400 | 1,670 |
| 2014-01-20 | 1,665 | 1,670 | 1,665 | 1,665 | 2,500 | 1,665 |
| 2014-01-17 | 1,655 | 1,665 | 1,655 | 1,665 | 600 | 1,665 |
| 2014-01-16 | 1,631 | 1,645 | 1,631 | 1,644 | 2,000 | 1,644 |
| 2014-01-15 | 1,630 | 1,630 | 1,611 | 1,611 | 700 | 1,611 |
| 2014-01-14 | 1,649 | 1,650 | 1,611 | 1,611 | 1,500 | 1,611 |
| 2014-01-10 | 1,630 | 1,649 | 1,630 | 1,649 | 300 | 1,649 |
| 2014-01-09 | 1,650 | 1,650 | 1,650 | 1,650 | 600 | 1,650 |
| 2014-01-07 | 1,645 | 1,645 | 1,645 | 1,645 | 700 | 1,645 |
| 2014-01-06 | 1,602 | 1,605 | 1,600 | 1,605 | 2,000 | 1,605 |
分割・併合履歴 ： なし
