3050 DCMホールディングス(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 1,244 | 1,245 | 1,219 | 1,225 | 958,700 | 1,225 |
| 2006-12-28 | 1,280 | 1,285 | 1,271 | 1,279 | 281,300 | 1,279 |
| 2006-12-27 | 1,280 | 1,281 | 1,269 | 1,271 | 206,700 | 1,271 |
| 2006-12-26 | 1,252 | 1,277 | 1,252 | 1,277 | 121,600 | 1,277 |
| 2006-12-25 | 1,270 | 1,274 | 1,257 | 1,266 | 192,800 | 1,266 |
| 2006-12-22 | 1,278 | 1,278 | 1,252 | 1,255 | 272,300 | 1,255 |
| 2006-12-21 | 1,266 | 1,272 | 1,256 | 1,261 | 190,100 | 1,261 |
| 2006-12-20 | 1,261 | 1,262 | 1,247 | 1,255 | 271,400 | 1,255 |
| 2006-12-19 | 1,290 | 1,291 | 1,253 | 1,253 | 502,100 | 1,253 |
| 2006-12-18 | 1,313 | 1,314 | 1,283 | 1,297 | 286,200 | 1,297 |
| 2006-12-15 | 1,283 | 1,299 | 1,280 | 1,289 | 305,700 | 1,289 |
| 2006-12-14 | 1,311 | 1,316 | 1,278 | 1,283 | 602,800 | 1,283 |
| 2006-12-13 | 1,346 | 1,346 | 1,300 | 1,309 | 739,000 | 1,309 |
| 2006-12-12 | 1,357 | 1,370 | 1,336 | 1,345 | 342,300 | 1,345 |
| 2006-12-11 | 1,343 | 1,380 | 1,331 | 1,373 | 388,600 | 1,373 |
| 2006-12-08 | 1,329 | 1,338 | 1,311 | 1,314 | 217,800 | 1,314 |
| 2006-12-07 | 1,338 | 1,343 | 1,327 | 1,338 | 138,600 | 1,338 |
| 2006-12-06 | 1,324 | 1,338 | 1,318 | 1,331 | 143,300 | 1,331 |
| 2006-12-05 | 1,333 | 1,333 | 1,310 | 1,318 | 232,400 | 1,318 |
| 2006-12-04 | 1,300 | 1,322 | 1,298 | 1,314 | 223,300 | 1,314 |
| 2006-12-01 | 1,304 | 1,318 | 1,292 | 1,308 | 341,600 | 1,308 |
| 2006-11-30 | 1,310 | 1,320 | 1,272 | 1,282 | 1,184,400 | 1,282 |
| 2006-11-29 | 1,310 | 1,336 | 1,307 | 1,310 | 449,600 | 1,310 |
| 2006-11-28 | 1,289 | 1,338 | 1,288 | 1,329 | 379,600 | 1,329 |
| 2006-11-27 | 1,253 | 1,331 | 1,253 | 1,329 | 372,300 | 1,329 |
| 2006-11-24 | 1,279 | 1,316 | 1,275 | 1,313 | 394,400 | 1,313 |
| 2006-11-22 | 1,242 | 1,303 | 1,227 | 1,299 | 374,400 | 1,299 |
| 2006-11-21 | 1,258 | 1,301 | 1,258 | 1,274 | 384,200 | 1,274 |
| 2006-11-20 | 1,310 | 1,329 | 1,262 | 1,272 | 500,900 | 1,272 |
| 2006-11-17 | 1,325 | 1,334 | 1,310 | 1,333 | 364,300 | 1,333 |
| 2006-11-16 | 1,332 | 1,348 | 1,321 | 1,326 | 192,200 | 1,326 |
| 2006-11-15 | 1,355 | 1,367 | 1,315 | 1,328 | 394,400 | 1,328 |
| 2006-11-14 | 1,340 | 1,380 | 1,333 | 1,375 | 291,200 | 1,375 |
| 2006-11-13 | 1,354 | 1,354 | 1,303 | 1,313 | 448,100 | 1,313 |
| 2006-11-10 | 1,372 | 1,372 | 1,323 | 1,338 | 235,100 | 1,338 |
| 2006-11-09 | 1,372 | 1,381 | 1,335 | 1,352 | 389,300 | 1,352 |
| 2006-11-08 | 1,391 | 1,391 | 1,362 | 1,371 | 441,800 | 1,371 |
| 2006-11-07 | 1,407 | 1,438 | 1,387 | 1,390 | 1,096,200 | 1,390 |
| 2006-11-06 | 1,351 | 1,362 | 1,335 | 1,347 | 350,100 | 1,347 |
| 2006-11-02 | 1,311 | 1,383 | 1,311 | 1,371 | 643,500 | 1,371 |
| 2006-11-01 | 1,334 | 1,344 | 1,305 | 1,321 | 505,600 | 1,321 |
| 2006-10-31 | 1,344 | 1,372 | 1,315 | 1,340 | 466,800 | 1,340 |
| 2006-10-30 | 1,300 | 1,387 | 1,300 | 1,364 | 359,900 | 1,364 |
| 2006-10-27 | 1,365 | 1,367 | 1,337 | 1,353 | 304,400 | 1,353 |
| 2006-10-26 | 1,423 | 1,423 | 1,369 | 1,383 | 220,700 | 1,383 |
| 2006-10-25 | 1,415 | 1,422 | 1,400 | 1,407 | 249,100 | 1,407 |
| 2006-10-24 | 1,402 | 1,423 | 1,382 | 1,395 | 404,500 | 1,395 |
| 2006-10-23 | 1,370 | 1,391 | 1,367 | 1,385 | 447,400 | 1,385 |
| 2006-10-20 | 1,363 | 1,394 | 1,362 | 1,389 | 226,900 | 1,389 |
| 2006-10-19 | 1,366 | 1,378 | 1,355 | 1,364 | 444,000 | 1,364 |
| 2006-10-18 | 1,343 | 1,360 | 1,315 | 1,346 | 422,500 | 1,346 |
| 2006-10-17 | 1,410 | 1,410 | 1,354 | 1,363 | 114,800 | 1,363 |
| 2006-10-16 | 1,331 | 1,404 | 1,330 | 1,370 | 325,300 | 1,370 |
| 2006-10-13 | 1,334 | 1,345 | 1,303 | 1,318 | 258,200 | 1,318 |
| 2006-10-12 | 1,330 | 1,334 | 1,282 | 1,294 | 244,400 | 1,294 |
| 2006-10-11 | 1,319 | 1,358 | 1,316 | 1,331 | 372,300 | 1,331 |
| 2006-10-10 | 1,368 | 1,375 | 1,324 | 1,339 | 262,900 | 1,339 |
| 2006-10-06 | 1,417 | 1,417 | 1,367 | 1,368 | 216,000 | 1,368 |
| 2006-10-05 | 1,430 | 1,458 | 1,410 | 1,417 | 197,800 | 1,417 |
| 2006-10-04 | 1,495 | 1,518 | 1,405 | 1,423 | 545,900 | 1,423 |
| 2006-10-03 | 1,473 | 1,490 | 1,464 | 1,480 | 360,700 | 1,480 |
| 2006-10-02 | 1,451 | 1,495 | 1,451 | 1,473 | 259,000 | 1,473 |
| 2006-09-29 | 1,413 | 1,500 | 1,410 | 1,484 | 506,200 | 1,484 |
| 2006-09-28 | 1,400 | 1,463 | 1,391 | 1,453 | 348,100 | 1,453 |
| 2006-09-27 | 1,399 | 1,404 | 1,369 | 1,399 | 142,200 | 1,399 |
| 2006-09-26 | 1,357 | 1,374 | 1,315 | 1,370 | 193,400 | 1,370 |
| 2006-09-25 | 1,375 | 1,390 | 1,360 | 1,373 | 117,100 | 1,373 |
| 2006-09-22 | 1,400 | 1,409 | 1,379 | 1,386 | 266,900 | 1,386 |
| 2006-09-21 | 1,369 | 1,390 | 1,333 | 1,360 | 957,600 | 1,360 |
| 2006-09-20 | 1,267 | 1,305 | 1,265 | 1,290 | 366,900 | 1,290 |
| 2006-09-19 | 1,271 | 1,276 | 1,250 | 1,258 | 683,000 | 1,258 |
| 2006-09-15 | 1,345 | 1,357 | 1,235 | 1,255 | 801,000 | 1,255 |
| 2006-09-14 | 1,365 | 1,379 | 1,325 | 1,344 | 352,500 | 1,344 |
| 2006-09-13 | 1,440 | 1,449 | 1,332 | 1,365 | 982,100 | 1,365 |
| 2006-09-12 | 1,500 | 1,515 | 1,465 | 1,470 | 584,100 | 1,470 |
| 2006-09-11 | 1,516 | 1,530 | 1,464 | 1,470 | 641,200 | 1,470 |
| 2006-09-08 | 1,457 | 1,540 | 1,457 | 1,537 | 1,313,800 | 1,537 |
| 2006-09-07 | 1,445 | 1,455 | 1,422 | 1,452 | 438,700 | 1,452 |
| 2006-09-06 | 1,475 | 1,489 | 1,444 | 1,452 | 772,100 | 1,452 |
| 2006-09-05 | 1,467 | 1,525 | 1,390 | 1,407 | 1,542,100 | 1,407 |
| 2006-09-04 | 1,286 | 1,337 | 1,285 | 1,328 | 216,600 | 1,328 |
| 2006-09-01 | 1,265 | 1,290 | 1,200 | 1,285 | 155,100 | 1,285 |
分割・併合履歴 ： なし
