4976 東洋ドライルーブ(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 1,600 | 1,601 | 1,597 | 1,597 | 900 | 1,597 |
| 2015-12-29 | 1,540 | 1,580 | 1,540 | 1,570 | 500 | 1,570 |
| 2015-12-28 | 1,525 | 1,540 | 1,525 | 1,540 | 400 | 1,540 |
| 2015-12-25 | 1,562 | 1,570 | 1,560 | 1,570 | 1,200 | 1,570 |
| 2015-12-24 | 1,600 | 1,600 | 1,582 | 1,582 | 800 | 1,582 |
| 2015-12-22 | 1,590 | 1,590 | 1,590 | 1,590 | 100 | 1,590 |
| 2015-12-21 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 1,600 |
| 2015-12-18 | 1,580 | 1,580 | 1,580 | 1,580 | 100 | 1,580 |
| 2015-12-17 | 1,620 | 1,620 | 1,620 | 1,620 | 300 | 1,620 |
| 2015-12-16 | 1,590 | 1,591 | 1,590 | 1,590 | 600 | 1,590 |
| 2015-12-15 | 1,627 | 1,630 | 1,590 | 1,590 | 1,000 | 1,590 |
| 2015-12-11 | 1,600 | 1,600 | 1,600 | 1,600 | 1,400 | 1,600 |
| 2015-12-08 | 1,560 | 1,560 | 1,560 | 1,560 | 100 | 1,560 |
| 2015-12-04 | 1,560 | 1,560 | 1,560 | 1,560 | 200 | 1,560 |
| 2015-12-03 | 1,599 | 1,599 | 1,558 | 1,558 | 800 | 1,558 |
| 2015-12-01 | 1,613 | 1,613 | 1,612 | 1,613 | 1,600 | 1,613 |
| 2015-11-30 | 1,573 | 1,573 | 1,573 | 1,573 | 100 | 1,573 |
| 2015-11-26 | 1,569 | 1,569 | 1,569 | 1,569 | 1,300 | 1,569 |
| 2015-11-25 | 1,570 | 1,570 | 1,560 | 1,560 | 2,200 | 1,560 |
| 2015-11-24 | 1,570 | 1,570 | 1,560 | 1,570 | 700 | 1,570 |
| 2015-11-20 | 1,580 | 1,580 | 1,580 | 1,580 | 300 | 1,580 |
| 2015-11-19 | 1,560 | 1,560 | 1,560 | 1,560 | 100 | 1,560 |
| 2015-11-18 | 1,600 | 1,600 | 1,580 | 1,580 | 500 | 1,580 |
| 2015-11-17 | 1,590 | 1,590 | 1,590 | 1,590 | 100 | 1,590 |
| 2015-11-16 | 1,550 | 1,551 | 1,550 | 1,551 | 200 | 1,551 |
| 2015-11-13 | 1,550 | 1,550 | 1,550 | 1,550 | 100 | 1,550 |
| 2015-11-11 | 1,619 | 1,619 | 1,550 | 1,550 | 1,000 | 1,550 |
| 2015-11-10 | 1,565 | 1,565 | 1,541 | 1,541 | 200 | 1,541 |
| 2015-11-09 | 1,600 | 1,600 | 1,534 | 1,565 | 900 | 1,565 |
| 2015-11-06 | 1,630 | 1,630 | 1,600 | 1,600 | 400 | 1,600 |
| 2015-11-05 | 1,645 | 1,645 | 1,630 | 1,630 | 600 | 1,630 |
| 2015-11-04 | 1,643 | 1,658 | 1,643 | 1,645 | 1,200 | 1,645 |
| 2015-11-02 | 1,642 | 1,642 | 1,642 | 1,642 | 300 | 1,642 |
| 2015-10-30 | 1,623 | 1,631 | 1,623 | 1,630 | 400 | 1,630 |
| 2015-10-28 | 1,620 | 1,620 | 1,620 | 1,620 | 200 | 1,620 |
| 2015-10-27 | 1,631 | 1,631 | 1,625 | 1,625 | 600 | 1,625 |
| 2015-10-26 | 1,658 | 1,658 | 1,650 | 1,650 | 200 | 1,650 |
| 2015-10-23 | 1,625 | 1,630 | 1,625 | 1,630 | 600 | 1,630 |
| 2015-10-22 | 1,620 | 1,620 | 1,620 | 1,620 | 300 | 1,620 |
| 2015-10-21 | 1,617 | 1,620 | 1,617 | 1,620 | 400 | 1,620 |
| 2015-10-20 | 1,610 | 1,620 | 1,610 | 1,620 | 300 | 1,620 |
| 2015-10-19 | 1,600 | 1,609 | 1,600 | 1,609 | 700 | 1,609 |
| 2015-10-16 | 1,605 | 1,605 | 1,605 | 1,605 | 200 | 1,605 |
| 2015-10-15 | 1,560 | 1,565 | 1,560 | 1,565 | 1,100 | 1,565 |
| 2015-10-14 | 1,600 | 1,600 | 1,600 | 1,600 | 100 | 1,600 |
| 2015-10-09 | 1,600 | 1,620 | 1,600 | 1,614 | 1,000 | 1,614 |
| 2015-10-08 | 1,590 | 1,590 | 1,590 | 1,590 | 400 | 1,590 |
| 2015-10-07 | 1,590 | 1,590 | 1,580 | 1,580 | 500 | 1,580 |
| 2015-10-06 | 1,580 | 1,580 | 1,580 | 1,580 | 100 | 1,580 |
| 2015-10-02 | 1,580 | 1,580 | 1,550 | 1,550 | 900 | 1,550 |
| 2015-10-01 | 1,610 | 1,610 | 1,580 | 1,580 | 500 | 1,580 |
| 2015-09-30 | 1,600 | 1,600 | 1,600 | 1,600 | 100 | 1,600 |
| 2015-09-28 | 1,600 | 1,600 | 1,600 | 1,600 | 1,200 | 1,600 |
| 2015-09-24 | 1,550 | 1,550 | 1,530 | 1,530 | 1,300 | 1,530 |
| 2015-09-17 | 1,550 | 1,560 | 1,550 | 1,553 | 1,200 | 1,553 |
| 2015-09-16 | 1,550 | 1,550 | 1,550 | 1,550 | 600 | 1,550 |
| 2015-09-15 | 1,560 | 1,570 | 1,560 | 1,570 | 300 | 1,570 |
| 2015-09-11 | 1,527 | 1,530 | 1,520 | 1,530 | 2,500 | 1,530 |
| 2015-09-10 | 1,511 | 1,511 | 1,511 | 1,511 | 600 | 1,511 |
| 2015-09-08 | 1,530 | 1,530 | 1,505 | 1,505 | 400 | 1,505 |
| 2015-09-07 | 1,526 | 1,526 | 1,526 | 1,526 | 100 | 1,526 |
| 2015-09-04 | 1,580 | 1,580 | 1,580 | 1,580 | 300 | 1,580 |
| 2015-09-02 | 1,590 | 1,590 | 1,590 | 1,590 | 100 | 1,590 |
| 2015-09-01 | 1,617 | 1,617 | 1,581 | 1,581 | 700 | 1,581 |
| 2015-08-31 | 1,582 | 1,582 | 1,576 | 1,576 | 300 | 1,576 |
| 2015-08-28 | 1,600 | 1,600 | 1,600 | 1,600 | 100 | 1,600 |
| 2015-08-27 | 1,540 | 1,540 | 1,540 | 1,540 | 1,500 | 1,540 |
| 2015-08-26 | 1,504 | 1,521 | 1,504 | 1,521 | 500 | 1,521 |
| 2015-08-25 | 1,540 | 1,540 | 1,510 | 1,520 | 4,100 | 1,520 |
| 2015-08-24 | 1,600 | 1,600 | 1,578 | 1,578 | 3,800 | 1,578 |
| 2015-08-20 | 1,674 | 1,674 | 1,674 | 1,674 | 100 | 1,674 |
| 2015-08-18 | 1,650 | 1,650 | 1,650 | 1,650 | 100 | 1,650 |
| 2015-08-14 | 1,621 | 1,621 | 1,621 | 1,621 | 600 | 1,621 |
| 2015-08-13 | 1,647 | 1,647 | 1,647 | 1,647 | 300 | 1,647 |
| 2015-08-12 | 1,647 | 1,647 | 1,647 | 1,647 | 600 | 1,647 |
| 2015-08-11 | 1,651 | 1,651 | 1,640 | 1,647 | 600 | 1,647 |
| 2015-08-10 | 1,650 | 1,656 | 1,650 | 1,651 | 600 | 1,651 |
| 2015-08-07 | 1,720 | 1,720 | 1,650 | 1,650 | 2,400 | 1,650 |
| 2015-08-06 | 1,670 | 1,775 | 1,670 | 1,680 | 2,300 | 1,680 |
| 2015-08-05 | 1,680 | 1,680 | 1,640 | 1,667 | 7,600 | 1,667 |
| 2015-08-04 | 1,661 | 1,661 | 1,660 | 1,660 | 4,600 | 1,660 |
| 2015-08-03 | 1,680 | 1,680 | 1,680 | 1,680 | 300 | 1,680 |
| 2015-07-31 | 1,680 | 1,690 | 1,680 | 1,680 | 1,600 | 1,680 |
| 2015-07-30 | 1,680 | 1,680 | 1,680 | 1,680 | 100 | 1,680 |
| 2015-07-29 | 1,675 | 1,675 | 1,672 | 1,672 | 1,200 | 1,672 |
| 2015-07-28 | 1,663 | 1,663 | 1,663 | 1,663 | 100 | 1,663 |
| 2015-07-27 | 1,677 | 1,677 | 1,677 | 1,677 | 200 | 1,677 |
| 2015-07-24 | 1,697 | 1,697 | 1,677 | 1,677 | 2,200 | 1,677 |
| 2015-07-23 | 1,725 | 1,725 | 1,690 | 1,698 | 1,700 | 1,698 |
| 2015-07-22 | 1,728 | 1,728 | 1,725 | 1,725 | 600 | 1,725 |
| 2015-07-21 | 1,728 | 1,734 | 1,728 | 1,734 | 1,900 | 1,734 |
| 2015-07-17 | 1,728 | 1,728 | 1,728 | 1,728 | 100 | 1,728 |
| 2015-07-16 | 1,735 | 1,735 | 1,728 | 1,728 | 1,700 | 1,728 |
| 2015-07-15 | 1,729 | 1,729 | 1,729 | 1,729 | 100 | 1,729 |
| 2015-07-14 | 1,728 | 1,728 | 1,728 | 1,728 | 200 | 1,728 |
| 2015-07-13 | 1,696 | 1,700 | 1,696 | 1,700 | 200 | 1,700 |
| 2015-07-10 | 1,656 | 1,679 | 1,655 | 1,656 | 700 | 1,656 |
| 2015-07-09 | 1,699 | 1,699 | 1,667 | 1,668 | 2,000 | 1,668 |
| 2015-07-08 | 1,710 | 1,710 | 1,700 | 1,700 | 1,800 | 1,700 |
| 2015-07-06 | 1,730 | 1,730 | 1,730 | 1,730 | 100 | 1,730 |
| 2015-07-03 | 1,770 | 1,770 | 1,770 | 1,770 | 200 | 1,770 |
| 2015-07-01 | 1,759 | 1,770 | 1,759 | 1,770 | 800 | 1,770 |
| 2015-06-30 | 1,755 | 1,759 | 1,750 | 1,759 | 500 | 1,759 |
| 2015-06-25 | 1,775 | 1,789 | 1,749 | 1,780 | 1,100 | 1,780 |
| 2015-06-24 | 1,770 | 1,774 | 1,770 | 1,774 | 1,100 | 1,774 |
| 2015-06-23 | 1,735 | 1,770 | 1,735 | 1,770 | 3,600 | 1,770 |
| 2015-06-22 | 1,716 | 1,755 | 1,716 | 1,720 | 1,900 | 1,720 |
| 2015-06-19 | 1,720 | 1,740 | 1,720 | 1,740 | 200 | 1,740 |
| 2015-06-18 | 1,730 | 1,753 | 1,721 | 1,722 | 2,500 | 1,722 |
| 2015-06-17 | 1,749 | 1,750 | 1,730 | 1,730 | 4,000 | 1,730 |
| 2015-06-16 | 1,726 | 1,726 | 1,726 | 1,726 | 300 | 1,726 |
| 2015-06-15 | 1,726 | 1,740 | 1,721 | 1,740 | 3,000 | 1,740 |
| 2015-06-12 | 1,730 | 1,730 | 1,730 | 1,730 | 500 | 1,730 |
| 2015-06-11 | 1,730 | 1,730 | 1,730 | 1,730 | 400 | 1,730 |
| 2015-06-09 | 1,702 | 1,702 | 1,701 | 1,701 | 200 | 1,701 |
| 2015-06-08 | 1,740 | 1,740 | 1,740 | 1,740 | 700 | 1,740 |
| 2015-06-05 | 1,774 | 1,775 | 1,750 | 1,750 | 2,300 | 1,750 |
| 2015-06-04 | 1,701 | 1,750 | 1,701 | 1,750 | 6,000 | 1,750 |
| 2015-06-03 | 1,697 | 1,701 | 1,697 | 1,701 | 600 | 1,701 |
| 2015-06-02 | 1,698 | 1,698 | 1,698 | 1,698 | 300 | 1,698 |
| 2015-06-01 | 1,698 | 1,698 | 1,698 | 1,698 | 300 | 1,698 |
| 2015-05-29 | 1,688 | 1,688 | 1,680 | 1,680 | 500 | 1,680 |
| 2015-05-28 | 1,671 | 1,690 | 1,661 | 1,661 | 1,700 | 1,661 |
| 2015-05-27 | 1,671 | 1,671 | 1,671 | 1,671 | 200 | 1,671 |
| 2015-05-26 | 1,670 | 1,690 | 1,670 | 1,690 | 1,400 | 1,690 |
| 2015-05-25 | 1,670 | 1,670 | 1,670 | 1,670 | 100 | 1,670 |
| 2015-05-22 | 1,670 | 1,670 | 1,670 | 1,670 | 400 | 1,670 |
| 2015-05-19 | 1,650 | 1,652 | 1,650 | 1,650 | 1,700 | 1,650 |
| 2015-05-18 | 1,670 | 1,686 | 1,670 | 1,686 | 800 | 1,686 |
| 2015-05-15 | 1,710 | 1,710 | 1,686 | 1,686 | 400 | 1,686 |
| 2015-05-13 | 1,735 | 1,735 | 1,735 | 1,735 | 100 | 1,735 |
| 2015-05-12 | 1,745 | 1,746 | 1,699 | 1,739 | 1,800 | 1,739 |
| 2015-05-11 | 1,750 | 1,750 | 1,740 | 1,746 | 600 | 1,746 |
| 2015-05-08 | 1,672 | 1,724 | 1,672 | 1,724 | 400 | 1,724 |
| 2015-05-07 | 1,739 | 1,739 | 1,739 | 1,739 | 100 | 1,739 |
| 2015-05-01 | 1,698 | 1,700 | 1,697 | 1,700 | 2,900 | 1,700 |
| 2015-04-30 | 1,675 | 1,691 | 1,675 | 1,691 | 300 | 1,691 |
| 2015-04-28 | 1,685 | 1,685 | 1,680 | 1,680 | 600 | 1,680 |
| 2015-04-27 | 1,670 | 1,670 | 1,665 | 1,665 | 1,000 | 1,665 |
| 2015-04-23 | 1,665 | 1,665 | 1,665 | 1,665 | 200 | 1,665 |
| 2015-04-22 | 1,665 | 1,665 | 1,665 | 1,665 | 100 | 1,665 |
| 2015-04-21 | 1,678 | 1,678 | 1,670 | 1,670 | 1,500 | 1,670 |
| 2015-04-17 | 1,675 | 1,675 | 1,670 | 1,670 | 500 | 1,670 |
| 2015-04-16 | 1,680 | 1,680 | 1,675 | 1,675 | 400 | 1,675 |
| 2015-04-15 | 1,690 | 1,691 | 1,685 | 1,685 | 1,000 | 1,685 |
| 2015-04-14 | 1,678 | 1,685 | 1,672 | 1,685 | 300 | 1,685 |
| 2015-04-13 | 1,675 | 1,675 | 1,675 | 1,675 | 100 | 1,675 |
| 2015-04-10 | 1,680 | 1,681 | 1,680 | 1,680 | 300 | 1,680 |
| 2015-04-09 | 1,690 | 1,700 | 1,680 | 1,697 | 2,200 | 1,697 |
| 2015-04-08 | 1,690 | 1,700 | 1,688 | 1,688 | 2,300 | 1,688 |
| 2015-04-07 | 1,659 | 1,690 | 1,652 | 1,690 | 1,700 | 1,690 |
| 2015-04-06 | 1,651 | 1,699 | 1,651 | 1,699 | 1,800 | 1,699 |
| 2015-04-03 | 1,640 | 1,650 | 1,640 | 1,650 | 400 | 1,650 |
| 2015-04-01 | 1,634 | 1,634 | 1,613 | 1,613 | 1,000 | 1,613 |
| 2015-03-31 | 1,627 | 1,636 | 1,627 | 1,634 | 300 | 1,634 |
| 2015-03-30 | 1,616 | 1,631 | 1,616 | 1,631 | 200 | 1,631 |
| 2015-03-27 | 1,645 | 1,645 | 1,640 | 1,640 | 200 | 1,640 |
| 2015-03-26 | 1,658 | 1,670 | 1,650 | 1,650 | 1,300 | 1,650 |
| 2015-03-25 | 1,655 | 1,660 | 1,650 | 1,658 | 1,600 | 1,658 |
| 2015-03-24 | 1,650 | 1,650 | 1,640 | 1,640 | 300 | 1,640 |
| 2015-03-20 | 1,654 | 1,660 | 1,650 | 1,650 | 1,200 | 1,650 |
| 2015-03-19 | 1,644 | 1,655 | 1,644 | 1,654 | 2,000 | 1,654 |
| 2015-03-18 | 1,630 | 1,630 | 1,627 | 1,627 | 700 | 1,627 |
| 2015-03-17 | 1,626 | 1,638 | 1,625 | 1,630 | 4,200 | 1,630 |
| 2015-03-16 | 1,620 | 1,620 | 1,620 | 1,620 | 200 | 1,620 |
| 2015-03-13 | 1,605 | 1,629 | 1,605 | 1,615 | 4,400 | 1,615 |
| 2015-03-12 | 1,608 | 1,608 | 1,608 | 1,608 | 100 | 1,608 |
| 2015-03-11 | 1,623 | 1,623 | 1,603 | 1,603 | 1,000 | 1,603 |
| 2015-03-10 | 1,615 | 1,629 | 1,615 | 1,623 | 500 | 1,623 |
| 2015-03-06 | 1,603 | 1,603 | 1,603 | 1,603 | 200 | 1,603 |
| 2015-03-05 | 1,620 | 1,630 | 1,603 | 1,603 | 1,000 | 1,603 |
| 2015-03-04 | 1,622 | 1,630 | 1,615 | 1,630 | 1,400 | 1,630 |
| 2015-03-02 | 1,616 | 1,621 | 1,615 | 1,621 | 2,400 | 1,621 |
| 2015-02-27 | 1,610 | 1,610 | 1,610 | 1,610 | 200 | 1,610 |
| 2015-02-26 | 1,601 | 1,601 | 1,595 | 1,595 | 500 | 1,595 |
| 2015-02-25 | 1,603 | 1,603 | 1,600 | 1,601 | 2,100 | 1,601 |
| 2015-02-24 | 1,605 | 1,609 | 1,600 | 1,609 | 800 | 1,609 |
| 2015-02-23 | 1,621 | 1,621 | 1,621 | 1,621 | 400 | 1,621 |
| 2015-02-20 | 1,621 | 1,621 | 1,621 | 1,621 | 300 | 1,621 |
| 2015-02-19 | 1,585 | 1,590 | 1,585 | 1,585 | 400 | 1,585 |
| 2015-02-17 | 1,600 | 1,600 | 1,568 | 1,568 | 1,500 | 1,568 |
| 2015-02-16 | 1,602 | 1,602 | 1,592 | 1,592 | 700 | 1,592 |
| 2015-02-13 | 1,631 | 1,631 | 1,583 | 1,583 | 8,200 | 1,583 |
| 2015-02-12 | 1,655 | 1,655 | 1,631 | 1,631 | 1,200 | 1,631 |
| 2015-02-10 | 1,654 | 1,654 | 1,654 | 1,654 | 100 | 1,654 |
| 2015-02-09 | 1,652 | 1,652 | 1,632 | 1,632 | 3,400 | 1,632 |
| 2015-02-06 | 1,687 | 1,687 | 1,651 | 1,651 | 300 | 1,651 |
| 2015-02-05 | 1,687 | 1,687 | 1,651 | 1,651 | 2,600 | 1,651 |
| 2015-02-04 | 1,681 | 1,681 | 1,650 | 1,664 | 4,200 | 1,664 |
| 2015-02-03 | 1,654 | 1,654 | 1,641 | 1,641 | 1,400 | 1,641 |
| 2015-02-02 | 1,654 | 1,655 | 1,654 | 1,654 | 700 | 1,654 |
| 2015-01-30 | 1,643 | 1,655 | 1,640 | 1,654 | 1,000 | 1,654 |
| 2015-01-29 | 1,650 | 1,650 | 1,650 | 1,650 | 500 | 1,650 |
| 2015-01-28 | 1,651 | 1,651 | 1,650 | 1,650 | 2,100 | 1,650 |
| 2015-01-27 | 1,669 | 1,669 | 1,652 | 1,652 | 600 | 1,652 |
| 2015-01-26 | 1,669 | 1,669 | 1,669 | 1,669 | 1,000 | 1,669 |
| 2015-01-22 | 1,651 | 1,669 | 1,651 | 1,669 | 1,000 | 1,669 |
| 2015-01-21 | 1,681 | 1,681 | 1,667 | 1,670 | 3,800 | 1,670 |
| 2015-01-20 | 1,669 | 1,669 | 1,669 | 1,669 | 100 | 1,669 |
| 2015-01-19 | 1,681 | 1,689 | 1,681 | 1,689 | 400 | 1,689 |
| 2015-01-16 | 1,677 | 1,677 | 1,677 | 1,677 | 1,100 | 1,677 |
| 2015-01-15 | 1,679 | 1,679 | 1,679 | 1,679 | 200 | 1,679 |
| 2015-01-14 | 1,653 | 1,679 | 1,653 | 1,679 | 200 | 1,679 |
| 2015-01-13 | 1,650 | 1,690 | 1,650 | 1,690 | 500 | 1,690 |
| 2015-01-08 | 1,685 | 1,685 | 1,685 | 1,685 | 200 | 1,685 |
| 2015-01-05 | 1,711 | 1,711 | 1,690 | 1,701 | 1,100 | 1,701 |
分割・併合履歴 ： なし
