3050 DCMホールディングス(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 547 | 549 | 536 | 538 | 134,000 | 538 |
| 2009-12-29 | 528 | 545 | 525 | 545 | 211,700 | 545 |
| 2009-12-28 | 530 | 546 | 529 | 535 | 254,100 | 535 |
| 2009-12-25 | 519 | 520 | 517 | 519 | 85,300 | 519 |
| 2009-12-24 | 521 | 526 | 517 | 518 | 140,300 | 518 |
| 2009-12-22 | 523 | 524 | 515 | 520 | 150,000 | 520 |
| 2009-12-21 | 521 | 527 | 518 | 521 | 117,800 | 521 |
| 2009-12-18 | 513 | 521 | 512 | 519 | 169,500 | 519 |
| 2009-12-17 | 522 | 523 | 512 | 518 | 268,200 | 518 |
| 2009-12-16 | 511 | 527 | 507 | 515 | 404,000 | 515 |
| 2009-12-15 | 517 | 525 | 511 | 515 | 235,300 | 515 |
| 2009-12-14 | 530 | 534 | 518 | 522 | 218,300 | 522 |
| 2009-12-11 | 536 | 536 | 527 | 532 | 216,900 | 532 |
| 2009-12-10 | 535 | 546 | 528 | 532 | 222,600 | 532 |
| 2009-12-09 | 543 | 543 | 533 | 538 | 149,500 | 538 |
| 2009-12-08 | 532 | 549 | 532 | 543 | 212,700 | 543 |
| 2009-12-07 | 569 | 571 | 551 | 552 | 188,800 | 552 |
| 2009-12-04 | 568 | 570 | 557 | 565 | 125,300 | 565 |
| 2009-12-03 | 560 | 568 | 555 | 567 | 181,600 | 567 |
| 2009-12-02 | 558 | 564 | 547 | 555 | 168,800 | 555 |
| 2009-12-01 | 549 | 560 | 546 | 558 | 324,500 | 558 |
| 2009-11-30 | 537 | 540 | 529 | 539 | 277,100 | 539 |
| 2009-11-27 | 517 | 528 | 516 | 521 | 134,100 | 521 |
| 2009-11-26 | 515 | 526 | 515 | 520 | 81,200 | 520 |
| 2009-11-25 | 520 | 525 | 516 | 523 | 150,400 | 523 |
| 2009-11-24 | 530 | 533 | 516 | 517 | 249,700 | 517 |
| 2009-11-20 | 523 | 540 | 523 | 540 | 149,000 | 540 |
| 2009-11-19 | 535 | 540 | 529 | 533 | 85,800 | 533 |
| 2009-11-18 | 537 | 546 | 537 | 539 | 177,400 | 539 |
| 2009-11-17 | 541 | 548 | 535 | 545 | 141,000 | 545 |
| 2009-11-16 | 540 | 550 | 536 | 543 | 208,700 | 543 |
| 2009-11-13 | 554 | 558 | 544 | 547 | 197,600 | 547 |
| 2009-11-12 | 574 | 574 | 550 | 552 | 260,600 | 552 |
| 2009-11-11 | 560 | 570 | 559 | 561 | 154,300 | 561 |
| 2009-11-10 | 573 | 575 | 562 | 568 | 158,900 | 568 |
| 2009-11-09 | 584 | 584 | 566 | 569 | 116,200 | 569 |
| 2009-11-06 | 575 | 586 | 566 | 576 | 167,800 | 576 |
| 2009-11-05 | 575 | 587 | 574 | 582 | 189,900 | 582 |
| 2009-11-04 | 577 | 587 | 571 | 585 | 148,700 | 585 |
| 2009-11-02 | 595 | 595 | 577 | 587 | 190,000 | 587 |
| 2009-10-30 | 585 | 592 | 580 | 591 | 239,700 | 591 |
| 2009-10-29 | 584 | 584 | 566 | 577 | 409,000 | 577 |
| 2009-10-28 | 596 | 599 | 587 | 591 | 203,700 | 591 |
| 2009-10-27 | 601 | 604 | 592 | 595 | 156,000 | 595 |
| 2009-10-26 | 592 | 605 | 590 | 599 | 175,300 | 599 |
| 2009-10-23 | 599 | 606 | 593 | 602 | 190,200 | 602 |
| 2009-10-22 | 596 | 604 | 592 | 602 | 169,200 | 602 |
| 2009-10-21 | 597 | 611 | 597 | 606 | 236,000 | 606 |
| 2009-10-20 | 610 | 614 | 604 | 607 | 131,200 | 607 |
| 2009-10-19 | 612 | 612 | 602 | 609 | 112,900 | 609 |
| 2009-10-16 | 601 | 611 | 597 | 611 | 115,900 | 611 |
| 2009-10-15 | 594 | 605 | 594 | 601 | 163,300 | 601 |
| 2009-10-14 | 600 | 605 | 592 | 597 | 164,900 | 597 |
| 2009-10-13 | 599 | 612 | 595 | 607 | 242,400 | 607 |
| 2009-10-09 | 615 | 615 | 601 | 605 | 219,600 | 605 |
| 2009-10-08 | 607 | 614 | 597 | 609 | 339,900 | 609 |
| 2009-10-07 | 592 | 609 | 584 | 606 | 329,900 | 606 |
| 2009-10-06 | 591 | 594 | 578 | 587 | 282,900 | 587 |
| 2009-10-05 | 588 | 590 | 581 | 587 | 277,500 | 587 |
| 2009-10-02 | 587 | 598 | 581 | 598 | 268,700 | 598 |
| 2009-10-01 | 583 | 590 | 570 | 588 | 494,700 | 588 |
| 2009-09-30 | 589 | 613 | 588 | 613 | 135,300 | 613 |
| 2009-09-29 | 595 | 596 | 588 | 592 | 164,100 | 592 |
| 2009-09-28 | 596 | 602 | 590 | 595 | 210,600 | 595 |
| 2009-09-25 | 603 | 603 | 590 | 591 | 124,000 | 591 |
| 2009-09-24 | 593 | 608 | 591 | 605 | 229,800 | 605 |
| 2009-09-18 | 586 | 595 | 583 | 589 | 153,700 | 589 |
| 2009-09-17 | 592 | 597 | 583 | 594 | 127,400 | 594 |
| 2009-09-16 | 599 | 600 | 590 | 592 | 188,500 | 592 |
| 2009-09-15 | 604 | 604 | 592 | 599 | 187,400 | 599 |
| 2009-09-14 | 610 | 612 | 593 | 604 | 218,800 | 604 |
| 2009-09-11 | 613 | 622 | 607 | 610 | 279,100 | 610 |
| 2009-09-10 | 620 | 628 | 617 | 618 | 122,100 | 618 |
| 2009-09-09 | 618 | 623 | 614 | 616 | 144,800 | 616 |
| 2009-09-08 | 614 | 620 | 611 | 611 | 215,300 | 611 |
| 2009-09-07 | 613 | 626 | 613 | 620 | 123,800 | 620 |
| 2009-09-04 | 631 | 631 | 613 | 614 | 158,200 | 614 |
| 2009-09-03 | 624 | 632 | 618 | 628 | 148,900 | 628 |
| 2009-09-02 | 627 | 628 | 610 | 625 | 280,000 | 625 |
| 2009-09-01 | 628 | 641 | 627 | 641 | 367,500 | 641 |
| 2009-08-31 | 628 | 642 | 619 | 627 | 337,000 | 627 |
| 2009-08-28 | 633 | 633 | 619 | 625 | 205,000 | 625 |
| 2009-08-27 | 624 | 626 | 617 | 626 | 169,500 | 626 |
| 2009-08-26 | 619 | 629 | 613 | 628 | 236,800 | 628 |
| 2009-08-25 | 612 | 620 | 612 | 616 | 157,200 | 616 |
| 2009-08-24 | 608 | 618 | 608 | 612 | 176,100 | 612 |
| 2009-08-21 | 603 | 606 | 600 | 604 | 131,900 | 604 |
| 2009-08-20 | 602 | 611 | 600 | 609 | 230,100 | 609 |
| 2009-08-19 | 600 | 604 | 599 | 602 | 78,100 | 602 |
| 2009-08-18 | 600 | 609 | 599 | 602 | 79,100 | 602 |
| 2009-08-17 | 615 | 615 | 601 | 601 | 165,600 | 601 |
| 2009-08-14 | 615 | 617 | 609 | 614 | 157,700 | 614 |
| 2009-08-13 | 620 | 621 | 615 | 615 | 101,400 | 615 |
| 2009-08-12 | 620 | 624 | 617 | 619 | 123,800 | 619 |
| 2009-08-11 | 616 | 632 | 616 | 628 | 156,400 | 628 |
| 2009-08-10 | 620 | 622 | 616 | 620 | 175,300 | 620 |
| 2009-08-07 | 618 | 624 | 612 | 617 | 140,300 | 617 |
| 2009-08-06 | 626 | 632 | 621 | 628 | 173,600 | 628 |
| 2009-08-05 | 633 | 644 | 632 | 634 | 118,300 | 634 |
| 2009-08-04 | 657 | 657 | 638 | 643 | 161,400 | 643 |
| 2009-08-03 | 650 | 661 | 640 | 643 | 154,800 | 643 |
| 2009-07-31 | 630 | 645 | 630 | 645 | 192,400 | 645 |
| 2009-07-30 | 629 | 638 | 628 | 634 | 132,100 | 634 |
| 2009-07-29 | 618 | 642 | 618 | 638 | 199,700 | 638 |
| 2009-07-28 | 630 | 632 | 621 | 628 | 128,300 | 628 |
| 2009-07-27 | 645 | 646 | 634 | 637 | 140,300 | 637 |
| 2009-07-24 | 637 | 643 | 628 | 639 | 179,100 | 639 |
| 2009-07-23 | 648 | 659 | 642 | 644 | 151,600 | 644 |
| 2009-07-22 | 648 | 651 | 640 | 645 | 237,100 | 645 |
| 2009-07-21 | 645 | 654 | 639 | 650 | 277,200 | 650 |
| 2009-07-17 | 625 | 633 | 618 | 619 | 312,300 | 619 |
| 2009-07-16 | 617 | 620 | 604 | 605 | 285,100 | 605 |
| 2009-07-15 | 593 | 600 | 588 | 596 | 210,100 | 596 |
| 2009-07-14 | 597 | 612 | 597 | 603 | 257,000 | 603 |
| 2009-07-13 | 605 | 619 | 597 | 597 | 268,400 | 597 |
| 2009-07-10 | 621 | 632 | 620 | 625 | 275,700 | 625 |
| 2009-07-09 | 610 | 623 | 604 | 611 | 318,100 | 611 |
| 2009-07-08 | 645 | 648 | 628 | 638 | 311,000 | 638 |
| 2009-07-07 | 646 | 658 | 646 | 655 | 156,900 | 655 |
| 2009-07-06 | 651 | 659 | 645 | 647 | 168,300 | 647 |
| 2009-07-03 | 650 | 664 | 643 | 651 | 288,500 | 651 |
| 2009-07-02 | 642 | 659 | 640 | 650 | 385,800 | 650 |
| 2009-07-01 | 621 | 651 | 619 | 642 | 762,900 | 642 |
| 2009-06-30 | 658 | 663 | 651 | 661 | 165,400 | 661 |
| 2009-06-29 | 666 | 666 | 647 | 656 | 193,700 | 656 |
| 2009-06-26 | 662 | 667 | 652 | 662 | 535,000 | 662 |
| 2009-06-25 | 633 | 647 | 630 | 643 | 404,600 | 643 |
| 2009-06-24 | 592 | 622 | 591 | 621 | 433,700 | 621 |
| 2009-06-23 | 600 | 609 | 587 | 602 | 368,100 | 602 |
| 2009-06-22 | 628 | 642 | 615 | 619 | 414,100 | 619 |
| 2009-06-19 | 580 | 601 | 580 | 601 | 253,000 | 601 |
| 2009-06-18 | 590 | 595 | 580 | 590 | 149,500 | 590 |
| 2009-06-17 | 605 | 609 | 590 | 601 | 187,000 | 601 |
| 2009-06-16 | 604 | 605 | 587 | 595 | 229,500 | 595 |
| 2009-06-15 | 603 | 619 | 597 | 614 | 174,100 | 614 |
| 2009-06-12 | 592 | 609 | 586 | 608 | 360,600 | 608 |
| 2009-06-11 | 601 | 602 | 593 | 594 | 212,000 | 594 |
| 2009-06-10 | 594 | 600 | 582 | 595 | 548,600 | 595 |
| 2009-06-09 | 538 | 569 | 534 | 565 | 447,500 | 565 |
| 2009-06-08 | 536 | 545 | 535 | 538 | 120,100 | 538 |
| 2009-06-05 | 533 | 537 | 525 | 537 | 142,800 | 537 |
| 2009-06-04 | 535 | 548 | 535 | 538 | 83,100 | 538 |
| 2009-06-03 | 540 | 546 | 539 | 544 | 116,300 | 544 |
| 2009-06-02 | 547 | 552 | 537 | 544 | 183,300 | 544 |
| 2009-06-01 | 543 | 547 | 534 | 543 | 146,500 | 543 |
| 2009-05-29 | 538 | 542 | 527 | 540 | 322,600 | 540 |
| 2009-05-28 | 545 | 557 | 545 | 548 | 207,800 | 548 |
| 2009-05-27 | 550 | 552 | 540 | 544 | 263,400 | 544 |
| 2009-05-26 | 539 | 554 | 538 | 545 | 355,600 | 545 |
| 2009-05-25 | 517 | 532 | 517 | 532 | 316,000 | 532 |
| 2009-05-22 | 517 | 521 | 514 | 517 | 198,700 | 517 |
| 2009-05-21 | 515 | 518 | 508 | 517 | 283,800 | 517 |
| 2009-05-20 | 509 | 513 | 507 | 513 | 343,200 | 513 |
| 2009-05-19 | 483 | 515 | 481 | 496 | 567,700 | 496 |
| 2009-05-18 | 480 | 484 | 477 | 478 | 243,400 | 478 |
| 2009-05-15 | 473 | 484 | 465 | 484 | 605,700 | 484 |
| 2009-05-14 | 487 | 491 | 480 | 481 | 396,800 | 481 |
| 2009-05-13 | 494 | 498 | 488 | 497 | 251,800 | 497 |
| 2009-05-12 | 500 | 508 | 486 | 490 | 557,800 | 490 |
| 2009-05-11 | 507 | 510 | 502 | 503 | 329,200 | 503 |
| 2009-05-08 | 515 | 523 | 511 | 514 | 184,900 | 514 |
| 2009-05-07 | 519 | 528 | 509 | 513 | 174,500 | 513 |
| 2009-05-01 | 522 | 527 | 512 | 514 | 374,400 | 514 |
| 2009-04-30 | 506 | 518 | 498 | 505 | 299,100 | 505 |
| 2009-04-28 | 505 | 515 | 492 | 492 | 313,700 | 492 |
| 2009-04-27 | 499 | 509 | 489 | 495 | 295,800 | 495 |
| 2009-04-24 | 513 | 513 | 497 | 497 | 471,300 | 497 |
| 2009-04-23 | 518 | 521 | 505 | 513 | 414,400 | 513 |
| 2009-04-22 | 522 | 522 | 511 | 514 | 172,800 | 514 |
| 2009-04-21 | 502 | 524 | 497 | 522 | 308,200 | 522 |
| 2009-04-20 | 511 | 526 | 503 | 522 | 280,500 | 522 |
| 2009-04-17 | 505 | 513 | 499 | 501 | 188,600 | 501 |
| 2009-04-16 | 500 | 524 | 500 | 504 | 246,100 | 504 |
| 2009-04-15 | 491 | 496 | 490 | 496 | 267,900 | 496 |
| 2009-04-14 | 518 | 518 | 498 | 501 | 165,000 | 501 |
| 2009-04-13 | 501 | 514 | 499 | 509 | 107,900 | 509 |
| 2009-04-10 | 507 | 511 | 497 | 499 | 136,600 | 499 |
| 2009-04-09 | 500 | 503 | 481 | 497 | 416,000 | 497 |
| 2009-04-08 | 486 | 498 | 486 | 495 | 140,100 | 495 |
| 2009-04-07 | 500 | 502 | 493 | 496 | 225,100 | 496 |
| 2009-04-06 | 504 | 506 | 486 | 490 | 256,600 | 490 |
| 2009-04-03 | 522 | 524 | 512 | 513 | 141,300 | 513 |
| 2009-04-02 | 518 | 520 | 507 | 512 | 156,600 | 512 |
| 2009-04-01 | 512 | 515 | 498 | 506 | 166,200 | 506 |
| 2009-03-31 | 504 | 517 | 490 | 502 | 390,800 | 502 |
| 2009-03-30 | 527 | 534 | 499 | 499 | 231,700 | 499 |
| 2009-03-27 | 521 | 535 | 516 | 517 | 254,500 | 517 |
| 2009-03-26 | 510 | 520 | 500 | 520 | 145,700 | 520 |
| 2009-03-25 | 496 | 503 | 488 | 503 | 286,500 | 503 |
| 2009-03-24 | 480 | 501 | 480 | 500 | 380,500 | 500 |
| 2009-03-23 | 464 | 475 | 461 | 475 | 178,000 | 475 |
| 2009-03-19 | 468 | 469 | 454 | 459 | 135,300 | 459 |
| 2009-03-18 | 463 | 465 | 455 | 456 | 288,200 | 456 |
| 2009-03-17 | 469 | 478 | 464 | 468 | 392,900 | 468 |
| 2009-03-16 | 472 | 489 | 471 | 481 | 193,800 | 481 |
| 2009-03-13 | 453 | 460 | 440 | 457 | 682,400 | 457 |
| 2009-03-12 | 483 | 484 | 462 | 463 | 387,400 | 463 |
| 2009-03-11 | 475 | 490 | 474 | 483 | 491,300 | 483 |
| 2009-03-10 | 453 | 468 | 451 | 460 | 442,200 | 460 |
| 2009-03-09 | 472 | 475 | 461 | 465 | 311,900 | 465 |
| 2009-03-06 | 446 | 460 | 445 | 447 | 447,500 | 447 |
| 2009-03-05 | 463 | 472 | 458 | 466 | 361,200 | 466 |
| 2009-03-04 | 428 | 453 | 417 | 453 | 615,200 | 453 |
| 2009-03-03 | 426 | 439 | 422 | 423 | 401,500 | 423 |
| 2009-03-02 | 449 | 449 | 435 | 436 | 352,400 | 436 |
| 2009-02-27 | 449 | 453 | 446 | 448 | 594,800 | 448 |
| 2009-02-26 | 435 | 439 | 424 | 439 | 588,200 | 439 |
| 2009-02-25 | 450 | 457 | 425 | 436 | 470,100 | 436 |
| 2009-02-24 | 440 | 445 | 434 | 440 | 517,100 | 440 |
| 2009-02-23 | 474 | 475 | 460 | 467 | 535,800 | 467 |
| 2009-02-20 | 492 | 494 | 483 | 486 | 214,900 | 486 |
| 2009-02-19 | 498 | 503 | 495 | 502 | 289,400 | 502 |
| 2009-02-18 | 485 | 498 | 484 | 492 | 337,800 | 492 |
| 2009-02-17 | 498 | 498 | 487 | 488 | 194,400 | 488 |
| 2009-02-16 | 487 | 498 | 480 | 494 | 338,300 | 494 |
| 2009-02-13 | 480 | 491 | 476 | 487 | 496,000 | 487 |
| 2009-02-12 | 480 | 485 | 466 | 470 | 611,100 | 470 |
| 2009-02-10 | 498 | 505 | 493 | 500 | 388,400 | 500 |
| 2009-02-09 | 501 | 504 | 483 | 483 | 244,600 | 483 |
| 2009-02-06 | 503 | 504 | 496 | 500 | 323,100 | 500 |
| 2009-02-05 | 504 | 505 | 487 | 493 | 498,100 | 493 |
| 2009-02-04 | 487 | 499 | 480 | 496 | 635,300 | 496 |
| 2009-02-03 | 516 | 516 | 497 | 497 | 238,300 | 497 |
| 2009-02-02 | 520 | 523 | 500 | 506 | 329,200 | 506 |
| 2009-01-30 | 519 | 541 | 515 | 533 | 491,800 | 533 |
| 2009-01-29 | 517 | 519 | 512 | 518 | 385,200 | 518 |
| 2009-01-28 | 517 | 524 | 512 | 517 | 354,100 | 517 |
| 2009-01-27 | 511 | 520 | 499 | 517 | 473,600 | 517 |
| 2009-01-26 | 535 | 538 | 528 | 531 | 196,900 | 531 |
| 2009-01-23 | 535 | 539 | 532 | 535 | 163,200 | 535 |
| 2009-01-22 | 534 | 542 | 525 | 541 | 244,600 | 541 |
| 2009-01-21 | 521 | 533 | 520 | 524 | 506,600 | 524 |
| 2009-01-20 | 557 | 560 | 534 | 540 | 313,400 | 540 |
| 2009-01-19 | 570 | 571 | 557 | 562 | 255,700 | 562 |
| 2009-01-16 | 549 | 564 | 549 | 563 | 327,700 | 563 |
| 2009-01-15 | 522 | 554 | 520 | 545 | 665,400 | 545 |
| 2009-01-14 | 533 | 545 | 521 | 542 | 573,900 | 542 |
| 2009-01-13 | 538 | 540 | 521 | 525 | 568,300 | 525 |
| 2009-01-09 | 553 | 558 | 541 | 545 | 603,800 | 545 |
| 2009-01-08 | 561 | 578 | 556 | 563 | 521,900 | 563 |
| 2009-01-07 | 602 | 603 | 576 | 577 | 642,100 | 577 |
| 2009-01-06 | 628 | 629 | 607 | 608 | 451,700 | 608 |
| 2009-01-05 | 644 | 644 | 617 | 622 | 171,900 | 622 |
分割・併合履歴 ： なし
