3050 DCMホールディングス(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 | 618 | 634 | 610 | 634 | 258,900 | 634 |
| 2008-12-29 | 601 | 621 | 595 | 608 | 646,100 | 608 |
| 2008-12-26 | 660 | 670 | 655 | 661 | 88,400 | 661 |
| 2008-12-25 | 657 | 668 | 653 | 667 | 88,300 | 667 |
| 2008-12-24 | 659 | 675 | 653 | 667 | 246,400 | 667 |
| 2008-12-22 | 665 | 679 | 659 | 664 | 414,200 | 664 |
| 2008-12-19 | 719 | 724 | 698 | 698 | 275,200 | 698 |
| 2008-12-18 | 715 | 739 | 715 | 729 | 201,500 | 729 |
| 2008-12-17 | 730 | 730 | 701 | 720 | 279,600 | 720 |
| 2008-12-16 | 700 | 707 | 691 | 700 | 244,300 | 700 |
| 2008-12-15 | 710 | 718 | 703 | 707 | 239,200 | 707 |
| 2008-12-12 | 686 | 714 | 683 | 691 | 344,800 | 691 |
| 2008-12-11 | 699 | 710 | 690 | 709 | 352,600 | 709 |
| 2008-12-10 | 695 | 709 | 682 | 687 | 406,700 | 687 |
| 2008-12-09 | 727 | 727 | 702 | 713 | 215,300 | 713 |
| 2008-12-08 | 720 | 738 | 711 | 726 | 196,400 | 726 |
| 2008-12-05 | 721 | 731 | 705 | 721 | 408,900 | 721 |
| 2008-12-04 | 721 | 745 | 721 | 741 | 485,800 | 741 |
| 2008-12-03 | 701 | 714 | 683 | 711 | 353,800 | 711 |
| 2008-12-02 | 689 | 717 | 663 | 696 | 434,700 | 696 |
| 2008-12-01 | 703 | 703 | 680 | 689 | 271,900 | 689 |
| 2008-11-28 | 717 | 718 | 697 | 713 | 239,200 | 713 |
| 2008-11-27 | 717 | 731 | 691 | 707 | 567,600 | 707 |
| 2008-11-26 | 731 | 752 | 719 | 727 | 406,800 | 727 |
| 2008-11-25 | 779 | 783 | 726 | 751 | 685,600 | 751 |
| 2008-11-21 | 747 | 778 | 735 | 771 | 479,400 | 771 |
| 2008-11-20 | 774 | 778 | 752 | 767 | 392,900 | 767 |
| 2008-11-19 | 774 | 785 | 769 | 778 | 363,900 | 778 |
| 2008-11-18 | 738 | 765 | 724 | 755 | 273,500 | 755 |
| 2008-11-17 | 721 | 753 | 714 | 729 | 114,300 | 729 |
| 2008-11-14 | 748 | 764 | 725 | 731 | 243,900 | 731 |
| 2008-11-13 | 708 | 731 | 704 | 718 | 316,800 | 718 |
| 2008-11-12 | 769 | 769 | 741 | 758 | 280,900 | 758 |
| 2008-11-11 | 771 | 771 | 728 | 740 | 343,000 | 740 |
| 2008-11-10 | 757 | 783 | 750 | 778 | 215,700 | 778 |
| 2008-11-07 | 749 | 771 | 710 | 737 | 330,800 | 737 |
| 2008-11-06 | 800 | 800 | 715 | 756 | 840,600 | 756 |
| 2008-11-05 | 800 | 820 | 794 | 815 | 491,600 | 815 |
| 2008-11-04 | 700 | 770 | 700 | 761 | 556,100 | 761 |
| 2008-10-31 | 708 | 724 | 692 | 710 | 536,000 | 710 |
| 2008-10-30 | 647 | 707 | 636 | 707 | 633,900 | 707 |
| 2008-10-29 | 630 | 648 | 610 | 647 | 524,000 | 647 |
| 2008-10-28 | 578 | 604 | 550 | 604 | 501,200 | 604 |
| 2008-10-27 | 614 | 628 | 576 | 588 | 377,900 | 588 |
| 2008-10-24 | 662 | 664 | 627 | 634 | 391,900 | 634 |
| 2008-10-23 | 638 | 672 | 622 | 672 | 370,500 | 672 |
| 2008-10-22 | 675 | 694 | 667 | 667 | 321,600 | 667 |
| 2008-10-21 | 716 | 733 | 686 | 695 | 413,700 | 695 |
| 2008-10-20 | 700 | 714 | 686 | 710 | 306,600 | 710 |
| 2008-10-17 | 693 | 705 | 674 | 705 | 357,400 | 705 |
| 2008-10-16 | 650 | 660 | 628 | 633 | 606,900 | 633 |
| 2008-10-15 | 652 | 710 | 652 | 710 | 466,100 | 710 |
| 2008-10-14 | 704 | 704 | 655 | 672 | 261,700 | 672 |
| 2008-10-10 | 600 | 640 | 574 | 614 | 902,300 | 614 |
| 2008-10-09 | 606 | 633 | 599 | 612 | 788,200 | 612 |
| 2008-10-08 | 709 | 712 | 619 | 626 | 481,400 | 626 |
| 2008-10-07 | 710 | 740 | 695 | 719 | 670,400 | 719 |
| 2008-10-06 | 750 | 751 | 719 | 721 | 540,200 | 721 |
| 2008-10-03 | 771 | 774 | 754 | 759 | 396,800 | 759 |
| 2008-10-02 | 775 | 794 | 769 | 779 | 552,300 | 779 |
| 2008-10-01 | 747 | 756 | 738 | 754 | 466,800 | 754 |
| 2008-09-30 | 707 | 744 | 705 | 733 | 380,800 | 733 |
| 2008-09-29 | 741 | 758 | 732 | 737 | 361,900 | 737 |
| 2008-09-26 | 744 | 750 | 720 | 731 | 544,100 | 731 |
| 2008-09-25 | 724 | 758 | 715 | 754 | 495,300 | 754 |
| 2008-09-24 | 725 | 739 | 706 | 730 | 523,100 | 730 |
| 2008-09-22 | 770 | 774 | 736 | 742 | 532,900 | 742 |
| 2008-09-19 | 800 | 808 | 758 | 764 | 710,400 | 764 |
| 2008-09-18 | 800 | 806 | 762 | 785 | 615,500 | 785 |
| 2008-09-17 | 838 | 838 | 796 | 799 | 479,600 | 799 |
| 2008-09-16 | 748 | 790 | 746 | 788 | 371,800 | 788 |
| 2008-09-12 | 820 | 835 | 816 | 818 | 731,500 | 818 |
| 2008-09-11 | 826 | 832 | 816 | 818 | 611,800 | 818 |
| 2008-09-10 | 830 | 855 | 828 | 836 | 629,800 | 836 |
| 2008-09-09 | 855 | 865 | 841 | 856 | 615,600 | 856 |
| 2008-09-08 | 829 | 845 | 821 | 835 | 815,800 | 835 |
| 2008-09-05 | 834 | 838 | 801 | 819 | 547,400 | 819 |
| 2008-09-04 | 848 | 871 | 833 | 844 | 1,047,200 | 844 |
| 2008-09-03 | 810 | 845 | 801 | 838 | 840,900 | 838 |
| 2008-09-02 | 811 | 832 | 802 | 817 | 565,700 | 817 |
| 2008-09-01 | 812 | 815 | 790 | 800 | 371,700 | 800 |
| 2008-08-29 | 799 | 813 | 792 | 802 | 544,300 | 802 |
| 2008-08-28 | 790 | 793 | 765 | 773 | 355,200 | 773 |
| 2008-08-27 | 757 | 781 | 753 | 770 | 491,400 | 770 |
| 2008-08-26 | 747 | 758 | 739 | 758 | 288,500 | 758 |
| 2008-08-25 | 750 | 766 | 745 | 764 | 298,200 | 764 |
| 2008-08-22 | 730 | 747 | 718 | 735 | 381,800 | 735 |
| 2008-08-21 | 770 | 770 | 735 | 738 | 437,000 | 738 |
| 2008-08-20 | 767 | 783 | 766 | 777 | 173,300 | 777 |
| 2008-08-19 | 760 | 775 | 753 | 767 | 383,800 | 767 |
| 2008-08-18 | 785 | 824 | 785 | 799 | 316,500 | 799 |
| 2008-08-15 | 780 | 791 | 765 | 788 | 355,100 | 788 |
| 2008-08-14 | 790 | 803 | 774 | 790 | 387,000 | 790 |
| 2008-08-13 | 796 | 799 | 773 | 782 | 411,800 | 782 |
| 2008-08-12 | 845 | 849 | 792 | 795 | 630,100 | 795 |
| 2008-08-11 | 852 | 868 | 847 | 857 | 430,300 | 857 |
| 2008-08-08 | 838 | 849 | 825 | 836 | 351,600 | 836 |
| 2008-08-07 | 852 | 852 | 825 | 832 | 443,200 | 832 |
| 2008-08-06 | 850 | 868 | 845 | 854 | 434,100 | 854 |
| 2008-08-05 | 835 | 867 | 829 | 830 | 537,800 | 830 |
| 2008-08-04 | 844 | 847 | 821 | 827 | 341,900 | 827 |
| 2008-08-01 | 850 | 860 | 815 | 824 | 595,500 | 824 |
| 2008-07-31 | 870 | 879 | 855 | 869 | 660,400 | 869 |
| 2008-07-30 | 829 | 865 | 829 | 865 | 613,200 | 865 |
| 2008-07-29 | 834 | 843 | 813 | 838 | 423,700 | 838 |
| 2008-07-28 | 841 | 855 | 834 | 854 | 439,700 | 854 |
| 2008-07-25 | 824 | 852 | 818 | 831 | 769,600 | 831 |
| 2008-07-24 | 812 | 826 | 804 | 817 | 876,100 | 817 |
| 2008-07-23 | 800 | 812 | 780 | 785 | 576,800 | 785 |
| 2008-07-22 | 770 | 808 | 761 | 808 | 681,100 | 808 |
| 2008-07-18 | 792 | 792 | 740 | 747 | 623,800 | 747 |
| 2008-07-17 | 780 | 788 | 767 | 782 | 323,600 | 782 |
| 2008-07-16 | 763 | 780 | 763 | 775 | 436,700 | 775 |
| 2008-07-15 | 752 | 804 | 752 | 773 | 846,900 | 773 |
| 2008-07-14 | 760 | 776 | 754 | 762 | 448,900 | 762 |
| 2008-07-11 | 760 | 770 | 740 | 761 | 773,100 | 761 |
| 2008-07-10 | 765 | 785 | 755 | 775 | 969,600 | 775 |
| 2008-07-09 | 754 | 780 | 752 | 765 | 1,138,500 | 765 |
| 2008-07-08 | 742 | 745 | 723 | 730 | 444,300 | 730 |
| 2008-07-07 | 752 | 758 | 741 | 752 | 616,000 | 752 |
| 2008-07-04 | 729 | 764 | 728 | 742 | 789,400 | 742 |
| 2008-07-03 | 686 | 728 | 680 | 723 | 913,700 | 723 |
| 2008-07-02 | 720 | 720 | 679 | 692 | 1,103,000 | 692 |
| 2008-07-01 | 760 | 766 | 735 | 740 | 573,100 | 740 |
| 2008-06-30 | 759 | 775 | 750 | 762 | 447,800 | 762 |
| 2008-06-27 | 717 | 746 | 713 | 739 | 451,800 | 739 |
| 2008-06-26 | 704 | 745 | 701 | 737 | 764,000 | 737 |
| 2008-06-25 | 705 | 712 | 687 | 703 | 667,500 | 703 |
| 2008-06-24 | 704 | 714 | 702 | 711 | 317,500 | 711 |
| 2008-06-23 | 700 | 710 | 690 | 703 | 494,500 | 703 |
| 2008-06-20 | 723 | 724 | 703 | 708 | 504,600 | 708 |
| 2008-06-19 | 707 | 719 | 703 | 713 | 641,700 | 713 |
| 2008-06-18 | 693 | 708 | 691 | 700 | 528,500 | 700 |
| 2008-06-17 | 685 | 697 | 676 | 692 | 549,700 | 692 |
| 2008-06-16 | 700 | 701 | 675 | 681 | 463,600 | 681 |
| 2008-06-13 | 680 | 687 | 671 | 680 | 334,800 | 680 |
| 2008-06-12 | 661 | 687 | 661 | 683 | 335,500 | 683 |
| 2008-06-11 | 670 | 689 | 668 | 680 | 658,900 | 680 |
| 2008-06-10 | 690 | 690 | 663 | 664 | 409,300 | 664 |
| 2008-06-09 | 732 | 732 | 689 | 689 | 549,200 | 689 |
| 2008-06-06 | 730 | 732 | 722 | 722 | 209,100 | 722 |
| 2008-06-05 | 690 | 724 | 686 | 722 | 379,200 | 722 |
| 2008-06-04 | 700 | 717 | 690 | 701 | 592,700 | 701 |
| 2008-06-03 | 730 | 733 | 706 | 706 | 336,500 | 706 |
| 2008-06-02 | 728 | 738 | 716 | 727 | 444,100 | 727 |
| 2008-05-30 | 720 | 740 | 709 | 738 | 401,500 | 738 |
| 2008-05-29 | 719 | 726 | 705 | 723 | 584,600 | 723 |
| 2008-05-28 | 735 | 736 | 721 | 729 | 773,000 | 729 |
| 2008-05-27 | 715 | 736 | 711 | 717 | 503,000 | 717 |
| 2008-05-26 | 732 | 750 | 722 | 724 | 554,200 | 724 |
| 2008-05-23 | 744 | 755 | 735 | 750 | 480,200 | 750 |
| 2008-05-22 | 749 | 807 | 715 | 756 | 1,065,300 | 756 |
| 2008-05-21 | 762 | 764 | 730 | 749 | 943,600 | 749 |
| 2008-05-20 | 796 | 796 | 778 | 782 | 395,100 | 782 |
| 2008-05-19 | 800 | 812 | 777 | 786 | 946,500 | 786 |
| 2008-05-16 | 780 | 796 | 757 | 762 | 929,200 | 762 |
| 2008-05-15 | 770 | 800 | 763 | 779 | 1,060,200 | 779 |
| 2008-05-14 | 733 | 772 | 733 | 769 | 1,077,700 | 769 |
| 2008-05-13 | 725 | 730 | 701 | 723 | 896,600 | 723 |
| 2008-05-12 | 754 | 755 | 723 | 731 | 527,400 | 731 |
| 2008-05-09 | 737 | 765 | 730 | 764 | 1,618,800 | 764 |
| 2008-05-08 | 725 | 772 | 707 | 767 | 1,190,500 | 767 |
| 2008-05-07 | 733 | 757 | 727 | 736 | 1,046,500 | 736 |
| 2008-05-02 | 680 | 736 | 677 | 719 | 854,900 | 719 |
| 2008-05-01 | 659 | 680 | 648 | 674 | 661,800 | 674 |
| 2008-04-30 | 680 | 680 | 658 | 669 | 524,000 | 669 |
| 2008-04-28 | 687 | 687 | 665 | 675 | 411,600 | 675 |
| 2008-04-25 | 651 | 687 | 642 | 682 | 889,600 | 682 |
| 2008-04-24 | 617 | 642 | 613 | 632 | 584,000 | 632 |
| 2008-04-23 | 603 | 628 | 600 | 617 | 526,300 | 617 |
| 2008-04-22 | 620 | 628 | 602 | 604 | 477,800 | 604 |
| 2008-04-21 | 643 | 646 | 622 | 624 | 508,800 | 624 |
| 2008-04-18 | 616 | 654 | 616 | 646 | 825,400 | 646 |
| 2008-04-17 | 655 | 658 | 609 | 614 | 994,300 | 614 |
| 2008-04-16 | 649 | 660 | 638 | 648 | 770,900 | 648 |
| 2008-04-15 | 639 | 665 | 631 | 659 | 1,135,000 | 659 |
| 2008-04-14 | 581 | 668 | 572 | 644 | 2,165,100 | 644 |
| 2008-04-11 | 579 | 585 | 569 | 582 | 975,300 | 582 |
| 2008-04-10 | 579 | 586 | 564 | 578 | 1,005,500 | 578 |
| 2008-04-09 | 557 | 594 | 557 | 581 | 1,472,600 | 581 |
| 2008-04-08 | 542 | 550 | 540 | 548 | 517,300 | 548 |
| 2008-04-07 | 530 | 544 | 526 | 541 | 340,500 | 541 |
| 2008-04-04 | 549 | 549 | 536 | 537 | 358,500 | 537 |
| 2008-04-03 | 548 | 552 | 540 | 550 | 593,000 | 550 |
| 2008-04-02 | 549 | 558 | 540 | 558 | 627,500 | 558 |
| 2008-04-01 | 510 | 522 | 504 | 521 | 509,800 | 521 |
| 2008-03-31 | 519 | 519 | 485 | 497 | 467,100 | 497 |
| 2008-03-28 | 526 | 526 | 499 | 515 | 360,300 | 515 |
| 2008-03-27 | 493 | 510 | 493 | 506 | 439,200 | 506 |
| 2008-03-26 | 482 | 500 | 476 | 498 | 562,100 | 498 |
| 2008-03-25 | 482 | 504 | 477 | 482 | 911,500 | 482 |
| 2008-03-24 | 504 | 512 | 475 | 475 | 904,400 | 475 |
| 2008-03-21 | 497 | 517 | 497 | 514 | 499,700 | 514 |
| 2008-03-19 | 505 | 509 | 492 | 507 | 593,500 | 507 |
| 2008-03-18 | 460 | 493 | 451 | 492 | 1,260,900 | 492 |
| 2008-03-17 | 452 | 453 | 430 | 440 | 563,400 | 440 |
| 2008-03-14 | 456 | 460 | 445 | 446 | 585,000 | 446 |
| 2008-03-13 | 468 | 468 | 455 | 457 | 474,000 | 457 |
| 2008-03-12 | 495 | 495 | 468 | 471 | 839,600 | 471 |
| 2008-03-11 | 458 | 485 | 454 | 485 | 566,900 | 485 |
| 2008-03-10 | 487 | 491 | 465 | 468 | 582,500 | 468 |
| 2008-03-07 | 510 | 510 | 493 | 494 | 538,500 | 494 |
| 2008-03-06 | 513 | 518 | 506 | 515 | 503,700 | 515 |
| 2008-03-05 | 509 | 514 | 504 | 508 | 494,200 | 508 |
| 2008-03-04 | 520 | 520 | 498 | 501 | 610,900 | 501 |
| 2008-03-03 | 538 | 538 | 508 | 522 | 816,000 | 522 |
| 2008-02-29 | 559 | 562 | 550 | 556 | 263,200 | 556 |
| 2008-02-28 | 557 | 572 | 555 | 568 | 459,400 | 568 |
| 2008-02-27 | 563 | 576 | 562 | 566 | 630,500 | 566 |
| 2008-02-26 | 560 | 563 | 555 | 560 | 454,500 | 560 |
| 2008-02-25 | 561 | 575 | 558 | 573 | 809,200 | 573 |
| 2008-02-22 | 567 | 580 | 563 | 579 | 798,000 | 579 |
| 2008-02-21 | 560 | 570 | 556 | 566 | 635,000 | 566 |
| 2008-02-20 | 563 | 566 | 550 | 550 | 536,300 | 550 |
| 2008-02-19 | 572 | 576 | 562 | 566 | 664,100 | 566 |
| 2008-02-18 | 571 | 579 | 564 | 571 | 487,200 | 571 |
| 2008-02-15 | 560 | 568 | 553 | 561 | 354,200 | 561 |
| 2008-02-14 | 564 | 572 | 555 | 568 | 538,400 | 568 |
| 2008-02-13 | 571 | 575 | 550 | 551 | 451,200 | 551 |
| 2008-02-12 | 562 | 568 | 557 | 562 | 477,500 | 562 |
| 2008-02-08 | 560 | 575 | 553 | 556 | 734,100 | 556 |
| 2008-02-07 | 579 | 586 | 573 | 584 | 563,500 | 584 |
| 2008-02-06 | 575 | 579 | 566 | 572 | 480,700 | 572 |
| 2008-02-05 | 586 | 588 | 580 | 584 | 528,500 | 584 |
| 2008-02-04 | 598 | 605 | 582 | 585 | 516,600 | 585 |
| 2008-02-01 | 609 | 612 | 590 | 592 | 480,300 | 592 |
| 2008-01-31 | 590 | 613 | 578 | 612 | 708,400 | 612 |
| 2008-01-30 | 609 | 611 | 582 | 589 | 486,300 | 589 |
| 2008-01-29 | 615 | 619 | 602 | 610 | 447,000 | 610 |
| 2008-01-28 | 629 | 636 | 604 | 605 | 356,700 | 605 |
| 2008-01-25 | 619 | 627 | 615 | 625 | 424,300 | 625 |
| 2008-01-24 | 591 | 614 | 591 | 608 | 546,800 | 608 |
| 2008-01-23 | 597 | 608 | 591 | 597 | 657,600 | 597 |
| 2008-01-22 | 604 | 614 | 588 | 589 | 751,200 | 589 |
| 2008-01-21 | 626 | 636 | 596 | 596 | 752,000 | 596 |
| 2008-01-18 | 610 | 639 | 595 | 636 | 751,300 | 636 |
| 2008-01-17 | 603 | 621 | 595 | 618 | 804,900 | 618 |
| 2008-01-16 | 584 | 614 | 576 | 602 | 869,400 | 602 |
| 2008-01-15 | 644 | 645 | 605 | 610 | 602,500 | 610 |
| 2008-01-11 | 692 | 692 | 643 | 647 | 658,500 | 647 |
| 2008-01-10 | 680 | 697 | 679 | 694 | 599,100 | 694 |
| 2008-01-09 | 658 | 683 | 647 | 673 | 431,800 | 673 |
| 2008-01-08 | 683 | 685 | 660 | 668 | 638,100 | 668 |
| 2008-01-07 | 704 | 707 | 684 | 688 | 806,200 | 688 |
| 2008-01-04 | 753 | 753 | 715 | 722 | 293,100 | 722 |
分割・併合履歴 ： なし
