3050 DCMホールディングス(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	517	522	507	512	495,600	512
2010-12-29	491	514	486	514	549,600	514
2010-12-28	481	493	481	487	220,000	487
2010-12-27	488	488	480	485	266,300	485
2010-12-24	495	497	485	489	330,400	489
2010-12-22	505	509	493	494	397,800	494
2010-12-21	505	512	501	508	508,300	508
2010-12-20	510	511	497	502	487,700	502
2010-12-17	512	516	507	510	490,500	510
2010-12-16	515	518	511	513	373,700	513
2010-12-15	505	515	505	515	524,000	515
2010-12-14	502	506	500	505	348,300	505
2010-12-13	503	509	495	505	414,900	505
2010-12-10	495	507	491	502	673,300	502
2010-12-09	492	507	488	494	726,700	494
2010-12-08	476	495	476	494	509,300	494
2010-12-07	476	477	469	474	284,900	474
2010-12-06	467	478	467	476	375,200	476
2010-12-03	456	467	455	463	323,600	463
2010-12-02	451	460	449	452	477,800	452
2010-12-01	439	448	439	445	334,100	445
2010-11-30	432	442	432	439	265,300	439
2010-11-29	433	439	433	435	146,800	435
2010-11-26	434	438	432	437	117,300	437
2010-11-25	438	438	433	434	97,900	434
2010-11-24	432	437	429	432	249,000	432
2010-11-22	443	444	439	439	183,500	439
2010-11-19	442	446	438	438	231,500	438
2010-11-18	428	439	428	439	231,700	439
2010-11-17	430	430	425	428	191,500	428
2010-11-16	433	436	428	430	271,900	430
2010-11-15	425	434	424	431	198,500	431
2010-11-12	423	427	423	424	157,600	424
2010-11-11	423	426	418	423	227,200	423
2010-11-10	422	425	419	421	232,900	421
2010-11-09	415	416	410	412	113,700	412
2010-11-08	419	419	414	416	182,900	416
2010-11-05	417	422	413	415	296,200	415
2010-11-04	409	417	406	415	343,700	415
2010-11-02	410	410	402	404	202,400	404
2010-11-01	405	411	405	409	169,200	409
2010-10-29	404	411	404	410	187,100	410
2010-10-28	406	409	404	407	270,400	407
2010-10-27	407	412	406	410	186,500	410
2010-10-26	410	411	405	406	261,700	406
2010-10-25	410	413	410	410	300,400	410
2010-10-22	403	412	401	410	403,500	410
2010-10-21	403	403	397	403	268,000	403
2010-10-20	403	403	399	400	280,800	400
2010-10-19	406	407	401	402	248,000	402
2010-10-18	407	407	402	405	241,100	405
2010-10-15	411	411	400	400	222,700	400
2010-10-14	409	409	405	408	242,700	408
2010-10-13	414	414	399	401	370,600	401
2010-10-12	407	408	396	398	343,900	398
2010-10-08	410	413	407	408	354,600	408
2010-10-07	413	419	411	414	219,100	414
2010-10-06	412	415	410	414	192,700	414
2010-10-05	403	416	403	413	303,700	413
2010-10-04	421	422	401	402	738,800	402
2010-10-01	423	427	414	423	1,199,100	423
2010-09-30	398	400	394	397	236,600	397
2010-09-29	396	400	396	400	264,500	400
2010-09-28	402	402	395	400	201,800	400
2010-09-27	395	400	395	400	145,000	400
2010-09-24	398	401	395	395	205,000	395
2010-09-22	399	403	396	401	163,600	401
2010-09-21	403	413	398	398	429,700	398
2010-09-17	403	405	401	405	164,800	405
2010-09-16	406	408	400	402	173,200	402
2010-09-15	402	410	401	405	179,400	405
2010-09-14	414	415	404	406	161,700	406
2010-09-13	421	421	415	416	74,300	416
2010-09-10	415	420	414	419	273,800	419
2010-09-09	414	417	410	411	113,000	411
2010-09-08	418	419	414	415	171,000	415
2010-09-07	416	420	413	418	148,700	418
2010-09-06	413	414	409	413	155,600	413
2010-09-03	409	413	407	410	183,000	410
2010-09-02	409	411	403	409	258,300	409
2010-09-01	392	404	392	401	268,700	401
2010-08-31	400	404	395	396	332,800	396
2010-08-30	409	410	402	403	559,700	403
2010-08-27	413	415	400	402	522,700	402
2010-08-26	420	422	418	421	114,000	421
2010-08-25	419	422	419	419	176,000	419
2010-08-24	425	427	420	421	148,900	421
2010-08-23	427	435	426	426	169,100	426
2010-08-20	428	431	426	426	172,800	426
2010-08-19	428	432	428	430	121,100	430
2010-08-18	434	435	425	429	158,500	429
2010-08-17	424	431	424	431	121,900	431
2010-08-16	433	433	425	426	156,500	426
2010-08-13	431	435	429	434	108,800	434
2010-08-12	433	435	424	427	423,800	427
2010-08-11	445	448	437	441	197,400	441
2010-08-10	460	460	450	452	200,800	452
2010-08-09	460	465	458	463	200,800	463
2010-08-06	458	463	456	460	63,900	460
2010-08-05	465	467	459	460	201,500	460
2010-08-04	461	462	455	462	235,300	462
2010-08-03	458	461	455	460	224,100	460
2010-08-02	444	457	443	453	310,200	453
2010-07-30	453	457	443	446	194,700	446
2010-07-29	462	463	452	452	204,700	452
2010-07-28	461	468	455	466	276,800	466
2010-07-27	450	458	448	456	190,500	456
2010-07-26	457	457	448	450	188,700	450
2010-07-23	446	453	445	449	376,300	449
2010-07-22	437	444	436	442	226,000	442
2010-07-21	433	437	431	436	321,600	436
2010-07-20	424	428	420	425	410,400	425
2010-07-16	432	433	423	424	399,900	424
2010-07-15	439	440	431	431	284,700	431
2010-07-14	442	443	432	438	310,600	438
2010-07-13	446	447	435	435	414,200	435
2010-07-12	446	449	444	445	311,500	445
2010-07-09	451	456	446	446	574,500	446
2010-07-08	464	465	457	458	368,200	458
2010-07-07	465	466	459	462	256,700	462
2010-07-06	465	467	460	467	238,400	467
2010-07-05	465	470	463	466	273,300	466
2010-07-02	467	472	458	469	288,500	469
2010-07-01	481	482	465	466	340,700	466
2010-06-30	488	494	483	489	178,900	489
2010-06-29	505	506	494	496	276,400	496
2010-06-28	506	506	501	502	158,300	502
2010-06-25	504	506	501	505	158,400	505
2010-06-24	508	511	505	506	143,800	506
2010-06-23	511	512	506	508	162,900	508
2010-06-22	517	518	514	516	209,900	516
2010-06-21	521	525	519	519	238,800	519
2010-06-18	513	519	512	519	246,600	519
2010-06-17	515	516	513	515	140,700	515
2010-06-16	515	520	512	517	192,700	517
2010-06-15	510	515	506	512	288,300	512
2010-06-14	517	518	509	511	203,700	511
2010-06-11	513	516	508	512	258,200	512
2010-06-10	514	514	504	507	249,600	507
2010-06-09	510	511	501	506	274,800	506
2010-06-08	510	515	510	513	257,000	513
2010-06-07	522	523	513	519	254,900	519
2010-06-04	533	535	529	532	175,600	532
2010-06-03	532	536	524	533	191,700	533
2010-06-02	525	530	521	522	163,400	522
2010-06-01	520	533	517	528	359,400	528
2010-05-31	515	520	511	517	181,100	517
2010-05-28	518	525	513	517	262,600	517
2010-05-27	503	511	500	508	243,100	508
2010-05-26	505	513	503	506	308,100	506
2010-05-25	520	522	514	514	194,200	514
2010-05-24	525	530	521	525	330,000	525
2010-05-21	543	552	532	535	367,900	535
2010-05-20	552	568	545	561	359,800	561
2010-05-19	562	566	556	562	276,900	562
2010-05-18	574	581	569	570	214,600	570
2010-05-17	580	585	570	575	331,900	575
2010-05-14	579	596	579	590	356,200	590
2010-05-13	592	593	578	589	253,600	589
2010-05-12	593	594	583	587	212,300	587
2010-05-11	604	610	593	595	277,900	595
2010-05-10	583	608	578	600	629,400	600
2010-05-07	597	597	578	583	610,700	583
2010-05-06	624	629	604	607	689,700	607
2010-04-30	635	641	632	634	499,000	634
2010-04-28	624	636	621	628	394,100	628
2010-04-27	643	643	624	634	644,000	634
2010-04-26	647	651	641	647	392,700	647
2010-04-23	629	638	628	637	447,900	637
2010-04-22	618	631	611	627	801,900	627
2010-04-21	610	618	607	616	462,000	616
2010-04-20	601	619	599	608	557,800	608
2010-04-19	589	601	584	596	517,400	596
2010-04-16	591	594	583	593	261,200	593
2010-04-15	594	601	584	595	553,700	595
2010-04-14	574	586	563	584	766,500	584
2010-04-13	570	577	566	574	339,000	574
2010-04-12	575	576	566	569	254,200	569
2010-04-09	564	571	555	561	335,300	561
2010-04-08	551	572	550	567	560,600	567
2010-04-07	541	557	539	555	534,700	555
2010-04-06	533	538	532	536	320,700	536
2010-04-05	536	539	534	536	266,900	536
2010-04-02	544	544	532	540	311,500	540
2010-04-01	533	547	533	545	300,100	545
2010-03-31	529	540	527	536	301,400	536
2010-03-30	528	530	522	530	293,300	530
2010-03-29	524	527	520	525	206,600	525
2010-03-26	522	522	514	519	406,700	519
2010-03-25	524	525	516	518	380,400	518
2010-03-24	521	528	516	520	482,900	520
2010-03-23	530	534	528	532	169,200	532
2010-03-19	530	531	526	530	318,900	530
2010-03-18	528	528	518	525	328,500	525
2010-03-17	529	529	521	527	243,100	527
2010-03-16	519	528	518	526	267,300	526
2010-03-15	518	524	518	520	149,800	520
2010-03-12	513	520	513	517	409,000	517
2010-03-11	513	520	513	519	221,700	519
2010-03-10	516	518	513	513	197,000	513
2010-03-09	516	520	513	514	233,200	514
2010-03-08	511	516	509	514	227,400	514
2010-03-05	514	517	506	511	316,200	511
2010-03-04	505	514	502	509	261,800	509
2010-03-03	503	508	503	508	141,300	508
2010-03-02	507	508	500	506	238,500	506
2010-03-01	514	514	504	508	245,100	508
2010-02-26	507	513	505	512	171,700	512
2010-02-25	513	513	507	511	194,400	511
2010-02-24	511	514	506	512	320,200	512
2010-02-23	514	520	514	518	437,200	518
2010-02-22	525	526	522	523	352,200	523
2010-02-19	523	523	516	516	185,800	516
2010-02-18	520	523	517	522	193,400	522
2010-02-17	526	528	513	520	393,900	520
2010-02-16	526	530	524	525	122,000	525
2010-02-15	536	538	524	525	158,900	525
2010-02-12	529	533	528	533	165,000	533
2010-02-10	529	529	524	525	116,800	525
2010-02-09	529	530	520	525	230,900	525
2010-02-08	533	535	530	530	204,100	530
2010-02-05	543	544	528	532	379,900	532
2010-02-04	552	556	540	550	249,500	550
2010-02-03	548	553	541	549	126,200	549
2010-02-02	541	547	536	546	205,900	546
2010-02-01	537	547	529	541	275,600	541
2010-01-29	550	553	538	544	261,200	544
2010-01-28	560	563	550	555	214,000	555
2010-01-27	556	567	550	554	334,300	554
2010-01-26	576	578	565	566	295,400	566
2010-01-25	571	582	571	576	164,400	576
2010-01-22	583	587	574	580	312,700	580
2010-01-21	595	615	581	596	433,800	596
2010-01-20	588	590	582	585	108,500	585
2010-01-19	582	589	582	587	100,100	587
2010-01-18	585	588	580	582	316,000	582
2010-01-15	588	591	576	588	290,800	588
2010-01-14	579	588	574	585	280,000	585
2010-01-13	582	587	580	584	202,700	584
2010-01-12	583	584	571	578	187,600	578
2010-01-08	575	585	569	574	255,200	574
2010-01-07	570	577	559	576	284,900	576
2010-01-06	566	571	561	570	250,100	570
2010-01-05	550	561	542	557	334,100	557
2010-01-04	538	546	537	540	90,500	540

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30