3050 DCMホールディングス(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	606	607	599	607	235,000	607
2011-12-29	607	610	591	600	570,300	600
2011-12-28	605	606	598	603	259,700	603
2011-12-27	596	602	594	601	218,000	601
2011-12-26	601	603	596	600	227,800	600
2011-12-22	600	603	597	597	197,700	597
2011-12-21	600	602	594	601	264,600	601
2011-12-20	586	594	585	593	120,200	593
2011-12-19	581	590	581	586	237,500	586
2011-12-16	585	588	580	580	289,200	580
2011-12-15	592	592	584	587	362,300	587
2011-12-14	599	604	595	595	297,000	595
2011-12-13	605	608	599	604	446,500	604
2011-12-12	618	619	611	611	388,900	611
2011-12-09	610	615	600	612	464,800	612
2011-12-08	612	622	606	610	558,400	610
2011-12-07	590	607	589	604	324,300	604
2011-12-06	596	601	587	587	245,800	587
2011-12-05	596	599	590	592	401,500	592
2011-12-02	582	596	582	596	252,000	596
2011-12-01	592	594	577	580	350,100	580
2011-11-30	573	582	572	582	294,500	582
2011-11-29	583	583	565	570	556,200	570
2011-11-28	574	586	572	576	239,900	576
2011-11-25	580	583	571	575	375,900	575
2011-11-24	590	591	581	582	298,600	582
2011-11-22	592	601	591	598	161,700	598
2011-11-21	606	610	593	597	313,300	597
2011-11-18	607	609	603	607	293,700	607
2011-11-17	620	620	604	607	340,000	607
2011-11-16	632	635	621	624	209,000	624
2011-11-15	640	648	627	628	285,900	628
2011-11-14	641	645	636	639	157,500	639
2011-11-11	646	657	632	635	534,500	635
2011-11-10	641	646	631	643	426,700	643
2011-11-09	620	659	617	648	1,007,900	648
2011-11-08	613	625	608	612	389,700	612
2011-11-07	604	614	603	613	468,500	613
2011-11-04	613	620	602	604	727,000	604
2011-11-02	618	626	606	623	467,700	623
2011-11-01	626	633	621	628	386,200	628
2011-10-31	630	640	629	634	503,900	634
2011-10-28	612	628	599	624	730,300	624
2011-10-27	617	619	597	602	672,200	602
2011-10-26	627	627	611	615	435,500	615
2011-10-25	637	637	630	631	273,100	631
2011-10-24	630	638	627	635	262,900	635
2011-10-21	631	643	631	632	270,200	632
2011-10-20	624	643	623	630	571,400	630
2011-10-19	640	641	626	639	560,400	639
2011-10-18	660	670	629	634	830,800	634
2011-10-17	656	660	647	651	618,900	651
2011-10-14	664	667	653	655	437,500	655
2011-10-13	682	683	660	664	877,900	664
2011-10-12	703	705	681	684	431,800	684
2011-10-11	719	723	704	708	481,400	708
2011-10-07	721	730	705	712	751,000	712
2011-10-06	685	724	683	724	1,086,400	724
2011-10-05	696	698	668	675	537,700	675
2011-10-04	670	694	666	694	621,100	694
2011-10-03	677	682	666	673	496,100	673
2011-09-30	682	690	666	680	636,500	680
2011-09-29	654	674	651	672	601,600	672
2011-09-28	657	660	653	658	745,200	658
2011-09-27	644	668	644	660	906,300	660
2011-09-26	630	648	626	642	1,012,300	642
2011-09-22	615	635	606	626	1,084,500	626
2011-09-21	600	626	592	620	1,241,800	620
2011-09-20	583	587	579	580	371,900	580
2011-09-16	605	605	579	590	446,600	590
2011-09-15	578	608	578	606	515,300	606
2011-09-14	600	601	577	578	365,500	578
2011-09-13	611	612	591	600	403,000	600
2011-09-12	605	611	603	605	347,000	605
2011-09-09	592	614	592	613	413,100	613
2011-09-08	595	604	593	600	325,200	600
2011-09-07	596	597	583	587	197,400	587
2011-09-06	589	599	584	588	316,800	588
2011-09-05	585	591	585	589	209,300	589
2011-09-02	594	599	586	594	167,600	594
2011-09-01	602	607	595	602	288,200	602
2011-08-31	583	601	583	601	267,000	601
2011-08-30	599	604	581	586	498,700	586
2011-08-29	583	596	577	589	291,100	589
2011-08-26	585	595	585	588	399,300	588
2011-08-25	595	602	590	592	222,100	592
2011-08-24	608	611	592	595	289,200	595
2011-08-23	594	604	585	601	453,100	601
2011-08-22	594	602	593	593	334,300	593
2011-08-19	591	596	586	591	487,300	591
2011-08-18	605	606	596	602	299,500	602
2011-08-17	606	612	603	609	229,000	609
2011-08-16	622	628	609	615	301,000	615
2011-08-15	627	629	612	626	237,100	626
2011-08-12	631	636	614	620	395,600	620
2011-08-11	597	629	596	629	438,400	629
2011-08-10	604	614	599	606	363,800	606
2011-08-09	592	592	565	591	382,800	591
2011-08-08	603	622	596	604	640,200	604
2011-08-05	596	607	590	606	433,000	606
2011-08-04	610	625	603	620	486,900	620
2011-08-03	606	617	605	608	391,800	608
2011-08-02	599	619	595	616	371,900	616
2011-08-01	590	605	588	601	167,100	601
2011-07-29	592	595	587	588	331,100	588
2011-07-28	595	600	591	596	552,800	596
2011-07-27	616	620	602	615	418,600	615
2011-07-26	633	633	621	625	358,800	625
2011-07-25	630	638	625	636	314,100	636
2011-07-22	630	638	621	630	629,000	630
2011-07-21	637	638	623	625	410,600	625
2011-07-20	641	643	626	635	446,500	635
2011-07-19	643	645	622	638	503,100	638
2011-07-15	637	649	635	649	918,800	649
2011-07-14	620	631	610	630	487,000	630
2011-07-13	605	622	601	620	488,100	620
2011-07-12	600	606	595	606	266,300	606
2011-07-11	603	617	596	607	837,800	607
2011-07-08	583	608	581	605	592,000	605
2011-07-07	580	588	578	586	312,500	586
2011-07-06	580	584	569	584	426,100	584
2011-07-05	552	579	551	578	494,900	578
2011-07-04	557	557	549	550	187,500	550
2011-07-01	548	558	547	553	316,800	553
2011-06-30	542	547	532	547	268,500	547
2011-06-29	540	542	538	540	147,600	540
2011-06-28	528	538	527	531	266,200	531
2011-06-27	543	543	526	528	396,400	528
2011-06-24	558	559	545	547	224,500	547
2011-06-23	559	568	555	557	397,700	557
2011-06-22	529	566	528	563	802,000	563
2011-06-21	522	537	515	529	809,800	529
2011-06-20	501	505	500	502	266,200	502
2011-06-17	501	504	489	489	317,500	489
2011-06-16	505	508	501	501	201,500	501
2011-06-15	504	507	501	507	128,400	507
2011-06-14	490	503	490	502	194,800	502
2011-06-13	483	492	481	490	119,700	490
2011-06-10	491	494	485	486	276,600	486
2011-06-09	497	498	491	493	254,300	493
2011-06-08	494	499	493	498	98,200	498
2011-06-07	492	498	490	494	193,600	494
2011-06-06	501	505	494	498	147,600	498
2011-06-03	502	505	500	500	135,000	500
2011-06-02	504	508	501	505	104,200	505
2011-06-01	513	513	504	507	280,600	507
2011-05-31	506	515	505	515	191,400	515
2011-05-30	503	510	499	508	155,000	508
2011-05-27	506	509	501	506	139,200	506
2011-05-26	504	507	500	504	139,100	504
2011-05-25	504	505	493	501	306,500	501
2011-05-24	512	514	507	507	202,300	507
2011-05-23	515	516	511	514	115,400	514
2011-05-20	507	523	507	517	278,100	517
2011-05-19	506	508	505	506	105,200	506
2011-05-18	501	510	498	506	219,600	506
2011-05-17	505	510	503	505	171,400	505
2011-05-16	510	511	506	510	209,900	510
2011-05-13	509	513	505	511	201,600	511
2011-05-12	508	514	506	508	148,400	508
2011-05-11	515	518	511	512	213,300	512
2011-05-10	506	518	504	513	284,500	513
2011-05-09	511	511	506	508	176,700	508
2011-05-06	514	514	509	513	197,300	513
2011-05-02	514	519	513	515	159,500	515
2011-04-28	499	517	496	516	411,900	516
2011-04-27	502	505	498	501	179,400	501
2011-04-26	500	501	492	497	236,800	497
2011-04-25	502	504	498	499	161,100	499
2011-04-22	505	507	500	502	212,900	502
2011-04-21	504	512	504	505	380,800	505
2011-04-20	505	506	496	498	273,500	498
2011-04-19	500	506	499	502	377,500	502
2011-04-18	503	509	497	505	470,900	505
2011-04-15	482	504	482	494	534,400	494
2011-04-14	472	484	468	481	577,900	481
2011-04-13	471	477	461	472	492,600	472
2011-04-12	478	478	469	471	359,100	471
2011-04-11	482	491	480	480	321,800	480
2011-04-08	468	493	464	485	710,100	485
2011-04-07	480	485	468	468	423,600	468
2011-04-06	483	489	481	482	309,400	482
2011-04-05	498	500	483	487	184,700	487
2011-04-04	501	504	489	498	373,200	498
2011-04-01	498	512	492	493	494,400	493
2011-03-31	486	508	478	508	468,100	508
2011-03-30	466	492	465	486	505,800	486
2011-03-29	461	467	452	467	216,100	467
2011-03-28	456	458	451	458	289,700	458
2011-03-25	459	460	453	455	227,100	455
2011-03-24	453	459	446	455	326,000	455
2011-03-23	464	464	447	452	324,500	452
2011-03-22	436	475	435	464	713,300	464
2011-03-18	414	430	405	424	849,400	424
2011-03-17	365	396	363	390	738,300	390
2011-03-16	348	385	348	382	749,700	382
2011-03-15	407	411	340	364	826,300	364
2011-03-14	407	433	403	420	739,200	420
2011-03-11	473	475	462	463	450,400	463
2011-03-10	482	485	474	478	189,700	478
2011-03-09	487	488	483	483	160,300	483
2011-03-08	483	488	481	484	121,400	484
2011-03-07	492	493	481	484	221,500	484
2011-03-04	502	503	491	492	236,000	492
2011-03-03	492	501	491	499	229,400	499
2011-03-02	497	497	492	492	178,600	492
2011-03-01	499	502	497	500	290,900	500
2011-02-28	491	501	489	499	337,800	499
2011-02-25	483	494	475	493	498,000	493
2011-02-24	498	499	486	487	660,100	487
2011-02-23	513	520	513	515	688,900	515
2011-02-22	523	525	519	521	334,000	521
2011-02-21	525	527	522	526	205,300	526
2011-02-18	527	527	521	524	189,500	524
2011-02-17	529	530	524	527	370,200	527
2011-02-16	534	534	528	531	185,000	531
2011-02-15	539	539	527	531	256,500	531
2011-02-14	535	542	534	539	287,400	539
2011-02-10	530	534	526	532	230,600	532
2011-02-09	529	537	528	531	485,800	531
2011-02-08	510	525	510	523	558,800	523
2011-02-07	505	509	502	508	369,200	508
2011-02-04	497	503	497	501	276,100	501
2011-02-03	493	497	490	495	426,500	495
2011-02-02	486	498	486	496	473,200	496
2011-02-01	490	491	483	486	376,700	486
2011-01-31	495	495	487	491	314,900	491
2011-01-28	499	503	495	499	251,200	499
2011-01-27	496	506	494	504	452,200	504
2011-01-26	496	499	490	493	288,600	493
2011-01-25	479	500	479	499	515,800	499
2011-01-24	485	487	472	477	480,100	477
2011-01-21	495	497	482	484	461,000	484
2011-01-20	500	501	493	495	383,800	495
2011-01-19	505	506	501	502	196,100	502
2011-01-18	507	509	505	505	151,900	505
2011-01-17	507	510	506	507	178,400	507
2011-01-14	508	509	503	505	233,200	505
2011-01-13	511	511	506	508	272,500	508
2011-01-12	506	510	504	507	312,900	507
2011-01-11	501	506	501	503	209,300	503
2011-01-07	503	505	501	501	172,800	501
2011-01-06	500	503	499	501	227,200	501
2011-01-05	504	506	499	502	340,800	502
2011-01-04	511	512	507	507	212,600	507

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