3050 DCMホールディングス(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 876 | 895 | 857 | 879 | 2,348,500 | 879 |
| 2015-12-29 | 835 | 881 | 833 | 872 | 4,706,500 | 872 |
| 2015-12-28 | 795 | 796 | 777 | 790 | 713,800 | 790 |
| 2015-12-25 | 777 | 785 | 776 | 780 | 563,900 | 780 |
| 2015-12-24 | 783 | 784 | 775 | 776 | 735,000 | 776 |
| 2015-12-22 | 805 | 807 | 776 | 777 | 1,559,100 | 777 |
| 2015-12-21 | 800 | 808 | 791 | 799 | 1,603,100 | 799 |
| 2015-12-18 | 793 | 811 | 791 | 798 | 1,619,200 | 798 |
| 2015-12-17 | 772 | 788 | 771 | 784 | 952,400 | 784 |
| 2015-12-16 | 775 | 776 | 755 | 764 | 722,100 | 764 |
| 2015-12-15 | 777 | 781 | 759 | 762 | 919,000 | 762 |
| 2015-12-14 | 779 | 783 | 766 | 773 | 1,078,600 | 773 |
| 2015-12-11 | 787 | 795 | 786 | 791 | 822,900 | 791 |
| 2015-12-10 | 790 | 803 | 788 | 789 | 992,900 | 789 |
| 2015-12-09 | 824 | 830 | 802 | 807 | 1,569,300 | 807 |
| 2015-12-08 | 830 | 834 | 826 | 830 | 671,400 | 830 |
| 2015-12-07 | 830 | 841 | 823 | 830 | 1,218,600 | 830 |
| 2015-12-04 | 821 | 823 | 806 | 810 | 1,142,600 | 810 |
| 2015-12-03 | 840 | 844 | 828 | 836 | 840,100 | 836 |
| 2015-12-02 | 862 | 864 | 840 | 844 | 705,500 | 844 |
| 2015-12-01 | 850 | 856 | 845 | 855 | 964,700 | 855 |
| 2015-11-30 | 839 | 849 | 831 | 844 | 846,600 | 844 |
| 2015-11-27 | 825 | 833 | 824 | 826 | 500,000 | 826 |
| 2015-11-26 | 814 | 825 | 813 | 822 | 502,100 | 822 |
| 2015-11-25 | 813 | 822 | 805 | 815 | 760,800 | 815 |
| 2015-11-24 | 817 | 822 | 812 | 817 | 532,200 | 817 |
| 2015-11-20 | 822 | 824 | 811 | 816 | 375,400 | 816 |
| 2015-11-19 | 820 | 828 | 812 | 819 | 781,000 | 819 |
| 2015-11-18 | 802 | 813 | 801 | 812 | 773,300 | 812 |
| 2015-11-17 | 804 | 810 | 800 | 801 | 904,300 | 801 |
| 2015-11-16 | 801 | 813 | 801 | 809 | 500,400 | 809 |
| 2015-11-13 | 824 | 829 | 812 | 821 | 811,100 | 821 |
| 2015-11-12 | 832 | 845 | 832 | 837 | 630,800 | 837 |
| 2015-11-11 | 814 | 839 | 813 | 838 | 955,700 | 838 |
| 2015-11-10 | 807 | 821 | 806 | 814 | 856,300 | 814 |
| 2015-11-09 | 827 | 840 | 820 | 824 | 731,800 | 824 |
| 2015-11-06 | 806 | 833 | 806 | 827 | 867,400 | 827 |
| 2015-11-05 | 788 | 814 | 788 | 811 | 993,100 | 811 |
| 2015-11-04 | 770 | 803 | 770 | 795 | 1,403,500 | 795 |
| 2015-11-02 | 801 | 807 | 783 | 784 | 1,545,200 | 784 |
| 2015-10-30 | 791 | 809 | 791 | 805 | 899,100 | 805 |
| 2015-10-29 | 802 | 802 | 790 | 791 | 857,800 | 791 |
| 2015-10-28 | 804 | 808 | 796 | 800 | 1,077,200 | 800 |
| 2015-10-27 | 808 | 811 | 797 | 798 | 874,000 | 798 |
| 2015-10-26 | 812 | 813 | 803 | 806 | 706,400 | 806 |
| 2015-10-23 | 815 | 823 | 802 | 805 | 594,100 | 805 |
| 2015-10-22 | 798 | 809 | 797 | 803 | 592,300 | 803 |
| 2015-10-21 | 801 | 804 | 790 | 803 | 709,200 | 803 |
| 2015-10-20 | 806 | 815 | 793 | 798 | 748,400 | 798 |
| 2015-10-19 | 808 | 812 | 802 | 805 | 498,800 | 805 |
| 2015-10-16 | 819 | 821 | 802 | 803 | 740,700 | 803 |
| 2015-10-15 | 806 | 822 | 804 | 816 | 616,600 | 816 |
| 2015-10-14 | 803 | 812 | 800 | 812 | 788,700 | 812 |
| 2015-10-13 | 820 | 830 | 803 | 805 | 793,800 | 805 |
| 2015-10-09 | 812 | 830 | 801 | 825 | 995,400 | 825 |
| 2015-10-08 | 824 | 827 | 802 | 807 | 1,529,700 | 807 |
| 2015-10-07 | 828 | 838 | 820 | 832 | 1,128,500 | 832 |
| 2015-10-06 | 837 | 840 | 827 | 833 | 1,143,300 | 833 |
| 2015-10-05 | 840 | 847 | 826 | 840 | 875,800 | 840 |
| 2015-10-02 | 842 | 849 | 830 | 836 | 947,200 | 836 |
| 2015-10-01 | 859 | 874 | 826 | 849 | 1,505,300 | 849 |
| 2015-09-30 | 914 | 929 | 872 | 874 | 1,182,400 | 874 |
| 2015-09-29 | 938 | 951 | 918 | 929 | 942,700 | 929 |
| 2015-09-28 | 919 | 963 | 917 | 953 | 808,000 | 953 |
| 2015-09-25 | 891 | 909 | 882 | 905 | 739,600 | 905 |
| 2015-09-24 | 893 | 915 | 890 | 896 | 585,800 | 896 |
| 2015-09-18 | 913 | 920 | 897 | 908 | 551,200 | 908 |
| 2015-09-17 | 955 | 955 | 917 | 928 | 510,100 | 928 |
| 2015-09-16 | 950 | 956 | 944 | 950 | 795,900 | 950 |
| 2015-09-15 | 933 | 952 | 921 | 938 | 625,800 | 938 |
| 2015-09-14 | 938 | 951 | 925 | 926 | 491,300 | 926 |
| 2015-09-11 | 887 | 940 | 887 | 932 | 636,400 | 932 |
| 2015-09-10 | 903 | 910 | 890 | 902 | 534,500 | 902 |
| 2015-09-09 | 890 | 919 | 887 | 918 | 675,100 | 918 |
| 2015-09-08 | 864 | 870 | 849 | 853 | 475,400 | 853 |
| 2015-09-07 | 847 | 870 | 847 | 860 | 300,900 | 860 |
| 2015-09-04 | 888 | 888 | 857 | 864 | 537,300 | 864 |
| 2015-09-03 | 899 | 904 | 878 | 880 | 488,100 | 880 |
| 2015-09-02 | 903 | 925 | 893 | 894 | 694,500 | 894 |
| 2015-09-01 | 950 | 960 | 917 | 917 | 499,600 | 917 |
| 2015-08-31 | 950 | 962 | 934 | 956 | 716,300 | 956 |
| 2015-08-28 | 933 | 956 | 929 | 950 | 783,500 | 950 |
| 2015-08-27 | 910 | 917 | 892 | 896 | 748,900 | 896 |
| 2015-08-26 | 907 | 919 | 897 | 903 | 707,700 | 903 |
| 2015-08-25 | 893 | 929 | 873 | 902 | 1,199,300 | 902 |
| 2015-08-24 | 972 | 988 | 939 | 939 | 589,500 | 939 |
| 2015-08-21 | 993 | 1,012 | 986 | 987 | 516,300 | 987 |
| 2015-08-20 | 1,039 | 1,049 | 1,011 | 1,013 | 650,400 | 1,013 |
| 2015-08-19 | 1,066 | 1,074 | 1,041 | 1,043 | 696,800 | 1,043 |
| 2015-08-18 | 1,081 | 1,097 | 1,067 | 1,074 | 776,200 | 1,074 |
| 2015-08-17 | 1,132 | 1,133 | 1,081 | 1,095 | 862,000 | 1,095 |
| 2015-08-14 | 1,133 | 1,162 | 1,133 | 1,135 | 323,700 | 1,135 |
| 2015-08-13 | 1,133 | 1,139 | 1,114 | 1,125 | 460,000 | 1,125 |
| 2015-08-12 | 1,169 | 1,185 | 1,141 | 1,141 | 467,000 | 1,141 |
| 2015-08-11 | 1,192 | 1,207 | 1,173 | 1,177 | 575,300 | 1,177 |
| 2015-08-10 | 1,178 | 1,189 | 1,173 | 1,188 | 451,900 | 1,188 |
| 2015-08-07 | 1,168 | 1,188 | 1,148 | 1,178 | 457,600 | 1,178 |
| 2015-08-06 | 1,184 | 1,185 | 1,167 | 1,175 | 444,600 | 1,175 |
| 2015-08-05 | 1,218 | 1,233 | 1,173 | 1,179 | 497,500 | 1,179 |
| 2015-08-04 | 1,203 | 1,226 | 1,187 | 1,223 | 1,159,700 | 1,223 |
| 2015-08-03 | 1,142 | 1,228 | 1,142 | 1,214 | 1,566,400 | 1,214 |
| 2015-07-31 | 1,144 | 1,144 | 1,108 | 1,130 | 472,000 | 1,130 |
| 2015-07-30 | 1,137 | 1,160 | 1,129 | 1,134 | 453,500 | 1,134 |
| 2015-07-29 | 1,120 | 1,154 | 1,100 | 1,132 | 764,700 | 1,132 |
| 2015-07-28 | 1,102 | 1,108 | 1,080 | 1,099 | 439,300 | 1,099 |
| 2015-07-27 | 1,139 | 1,144 | 1,111 | 1,115 | 388,200 | 1,115 |
| 2015-07-24 | 1,143 | 1,154 | 1,137 | 1,146 | 587,500 | 1,146 |
| 2015-07-23 | 1,137 | 1,154 | 1,131 | 1,141 | 550,900 | 1,141 |
| 2015-07-22 | 1,132 | 1,152 | 1,130 | 1,137 | 636,700 | 1,137 |
| 2015-07-21 | 1,119 | 1,147 | 1,115 | 1,141 | 766,700 | 1,141 |
| 2015-07-17 | 1,108 | 1,123 | 1,098 | 1,110 | 839,000 | 1,110 |
| 2015-07-16 | 1,091 | 1,110 | 1,087 | 1,109 | 1,011,500 | 1,109 |
| 2015-07-15 | 1,120 | 1,121 | 1,086 | 1,091 | 1,151,900 | 1,091 |
| 2015-07-14 | 1,115 | 1,128 | 1,102 | 1,128 | 1,247,000 | 1,128 |
| 2015-07-13 | 1,076 | 1,097 | 1,057 | 1,095 | 1,272,400 | 1,095 |
| 2015-07-10 | 1,103 | 1,115 | 1,071 | 1,078 | 1,129,100 | 1,078 |
| 2015-07-09 | 1,067 | 1,087 | 1,043 | 1,084 | 1,119,400 | 1,084 |
| 2015-07-08 | 1,111 | 1,112 | 1,081 | 1,081 | 1,330,400 | 1,081 |
| 2015-07-07 | 1,145 | 1,152 | 1,113 | 1,125 | 1,194,700 | 1,125 |
| 2015-07-06 | 1,139 | 1,151 | 1,128 | 1,135 | 1,122,500 | 1,135 |
| 2015-07-03 | 1,195 | 1,195 | 1,163 | 1,169 | 623,700 | 1,169 |
| 2015-07-02 | 1,203 | 1,203 | 1,170 | 1,172 | 755,700 | 1,172 |
| 2015-07-01 | 1,195 | 1,209 | 1,182 | 1,199 | 683,200 | 1,199 |
| 2015-06-30 | 1,196 | 1,204 | 1,165 | 1,199 | 764,600 | 1,199 |
| 2015-06-29 | 1,145 | 1,211 | 1,141 | 1,204 | 1,387,400 | 1,204 |
| 2015-06-26 | 1,171 | 1,185 | 1,163 | 1,175 | 718,500 | 1,175 |
| 2015-06-25 | 1,173 | 1,190 | 1,160 | 1,178 | 696,400 | 1,178 |
| 2015-06-24 | 1,195 | 1,199 | 1,186 | 1,194 | 550,200 | 1,194 |
| 2015-06-23 | 1,187 | 1,195 | 1,181 | 1,194 | 458,700 | 1,194 |
| 2015-06-22 | 1,169 | 1,184 | 1,163 | 1,184 | 474,800 | 1,184 |
| 2015-06-19 | 1,193 | 1,198 | 1,166 | 1,173 | 914,000 | 1,173 |
| 2015-06-18 | 1,182 | 1,199 | 1,181 | 1,184 | 900,800 | 1,184 |
| 2015-06-17 | 1,191 | 1,192 | 1,171 | 1,183 | 1,118,000 | 1,183 |
| 2015-06-16 | 1,132 | 1,175 | 1,132 | 1,163 | 1,216,000 | 1,163 |
| 2015-06-15 | 1,118 | 1,145 | 1,111 | 1,139 | 860,900 | 1,139 |
| 2015-06-12 | 1,121 | 1,150 | 1,108 | 1,148 | 1,286,100 | 1,148 |
| 2015-06-11 | 1,126 | 1,138 | 1,114 | 1,124 | 1,056,500 | 1,124 |
| 2015-06-10 | 1,159 | 1,159 | 1,127 | 1,133 | 885,300 | 1,133 |
| 2015-06-09 | 1,152 | 1,176 | 1,146 | 1,159 | 939,800 | 1,159 |
| 2015-06-08 | 1,160 | 1,173 | 1,150 | 1,163 | 853,000 | 1,163 |
| 2015-06-05 | 1,142 | 1,163 | 1,141 | 1,154 | 554,300 | 1,154 |
| 2015-06-04 | 1,150 | 1,157 | 1,136 | 1,141 | 711,200 | 1,141 |
| 2015-06-03 | 1,130 | 1,146 | 1,128 | 1,141 | 555,700 | 1,141 |
| 2015-06-02 | 1,124 | 1,139 | 1,120 | 1,131 | 772,900 | 1,131 |
| 2015-06-01 | 1,124 | 1,128 | 1,094 | 1,123 | 1,091,700 | 1,123 |
| 2015-05-29 | 1,105 | 1,145 | 1,103 | 1,138 | 1,068,600 | 1,138 |
| 2015-05-28 | 1,113 | 1,113 | 1,083 | 1,101 | 479,400 | 1,101 |
| 2015-05-27 | 1,099 | 1,127 | 1,099 | 1,113 | 616,700 | 1,113 |
| 2015-05-26 | 1,085 | 1,098 | 1,082 | 1,096 | 274,300 | 1,096 |
| 2015-05-25 | 1,086 | 1,090 | 1,077 | 1,087 | 225,000 | 1,087 |
| 2015-05-22 | 1,080 | 1,089 | 1,073 | 1,086 | 262,300 | 1,086 |
| 2015-05-21 | 1,089 | 1,090 | 1,072 | 1,081 | 326,000 | 1,081 |
| 2015-05-20 | 1,082 | 1,097 | 1,071 | 1,089 | 733,000 | 1,089 |
| 2015-05-19 | 1,095 | 1,098 | 1,076 | 1,082 | 810,800 | 1,082 |
| 2015-05-18 | 1,075 | 1,095 | 1,075 | 1,095 | 619,500 | 1,095 |
| 2015-05-15 | 1,054 | 1,067 | 1,049 | 1,065 | 478,800 | 1,065 |
| 2015-05-14 | 1,048 | 1,050 | 1,038 | 1,049 | 455,800 | 1,049 |
| 2015-05-13 | 1,050 | 1,054 | 1,036 | 1,047 | 393,700 | 1,047 |
| 2015-05-12 | 1,044 | 1,063 | 1,028 | 1,054 | 883,700 | 1,054 |
| 2015-05-11 | 1,033 | 1,060 | 1,024 | 1,037 | 767,700 | 1,037 |
| 2015-05-08 | 1,018 | 1,026 | 1,010 | 1,018 | 446,700 | 1,018 |
| 2015-05-07 | 1,007 | 1,048 | 1,005 | 1,009 | 877,600 | 1,009 |
| 2015-05-01 | 1,000 | 1,013 | 991 | 1,008 | 696,100 | 1,008 |
| 2015-04-30 | 997 | 1,018 | 995 | 999 | 941,900 | 999 |
| 2015-04-28 | 1,006 | 1,037 | 996 | 1,000 | 911,500 | 1,000 |
| 2015-04-27 | 985 | 1,015 | 981 | 1,001 | 883,800 | 1,001 |
| 2015-04-24 | 963 | 985 | 960 | 970 | 717,800 | 970 |
| 2015-04-23 | 967 | 975 | 943 | 949 | 685,300 | 949 |
| 2015-04-22 | 963 | 979 | 960 | 976 | 765,200 | 976 |
| 2015-04-21 | 947 | 977 | 944 | 954 | 949,300 | 954 |
| 2015-04-20 | 959 | 963 | 927 | 933 | 629,200 | 933 |
| 2015-04-17 | 949 | 961 | 938 | 940 | 454,400 | 940 |
| 2015-04-16 | 945 | 950 | 923 | 947 | 514,000 | 947 |
| 2015-04-15 | 950 | 967 | 946 | 948 | 607,600 | 948 |
| 2015-04-14 | 911 | 949 | 908 | 948 | 1,158,400 | 948 |
| 2015-04-13 | 945 | 955 | 892 | 911 | 1,549,100 | 911 |
| 2015-04-10 | 985 | 989 | 968 | 982 | 305,800 | 982 |
| 2015-04-09 | 975 | 983 | 967 | 978 | 322,000 | 978 |
| 2015-04-08 | 948 | 981 | 945 | 978 | 619,500 | 978 |
| 2015-04-07 | 940 | 950 | 933 | 938 | 596,700 | 938 |
| 2015-04-06 | 930 | 943 | 916 | 932 | 545,200 | 932 |
| 2015-04-03 | 914 | 944 | 914 | 927 | 794,400 | 927 |
| 2015-04-02 | 876 | 916 | 876 | 913 | 431,900 | 913 |
| 2015-04-01 | 891 | 900 | 879 | 887 | 582,200 | 887 |
| 2015-03-31 | 905 | 916 | 892 | 900 | 400,100 | 900 |
| 2015-03-30 | 886 | 899 | 883 | 896 | 434,800 | 896 |
| 2015-03-27 | 919 | 919 | 883 | 887 | 469,300 | 887 |
| 2015-03-26 | 925 | 925 | 909 | 919 | 319,900 | 919 |
| 2015-03-25 | 936 | 939 | 923 | 933 | 361,500 | 933 |
| 2015-03-24 | 926 | 939 | 922 | 928 | 363,500 | 928 |
| 2015-03-23 | 925 | 939 | 925 | 933 | 424,400 | 933 |
| 2015-03-20 | 925 | 928 | 918 | 923 | 514,500 | 923 |
| 2015-03-19 | 918 | 928 | 916 | 924 | 419,800 | 924 |
| 2015-03-18 | 907 | 919 | 907 | 919 | 411,000 | 919 |
| 2015-03-17 | 901 | 913 | 898 | 911 | 381,600 | 911 |
| 2015-03-16 | 899 | 903 | 896 | 900 | 265,500 | 900 |
| 2015-03-13 | 910 | 914 | 900 | 906 | 388,400 | 906 |
| 2015-03-12 | 884 | 901 | 882 | 895 | 207,200 | 895 |
| 2015-03-11 | 889 | 899 | 883 | 884 | 207,300 | 884 |
| 2015-03-10 | 905 | 918 | 893 | 899 | 411,500 | 899 |
| 2015-03-09 | 883 | 903 | 881 | 899 | 362,600 | 899 |
| 2015-03-06 | 876 | 888 | 875 | 886 | 290,000 | 886 |
| 2015-03-05 | 865 | 879 | 863 | 876 | 216,900 | 876 |
| 2015-03-04 | 868 | 874 | 861 | 872 | 247,800 | 872 |
| 2015-03-03 | 872 | 880 | 864 | 869 | 292,900 | 869 |
| 2015-03-02 | 875 | 883 | 871 | 872 | 260,500 | 872 |
| 2015-02-27 | 875 | 884 | 873 | 877 | 299,000 | 877 |
| 2015-02-26 | 866 | 882 | 864 | 876 | 585,400 | 876 |
| 2015-02-25 | 865 | 869 | 851 | 867 | 673,600 | 867 |
| 2015-02-24 | 883 | 885 | 859 | 871 | 844,900 | 871 |
| 2015-02-23 | 880 | 891 | 875 | 876 | 620,500 | 876 |
| 2015-02-20 | 883 | 888 | 861 | 877 | 594,500 | 877 |
| 2015-02-19 | 880 | 891 | 869 | 877 | 575,900 | 877 |
| 2015-02-18 | 861 | 883 | 858 | 878 | 837,700 | 878 |
| 2015-02-17 | 849 | 855 | 844 | 853 | 540,000 | 853 |
| 2015-02-16 | 837 | 850 | 834 | 848 | 331,800 | 848 |
| 2015-02-13 | 828 | 838 | 826 | 833 | 474,200 | 833 |
| 2015-02-12 | 820 | 841 | 819 | 823 | 721,100 | 823 |
| 2015-02-10 | 824 | 825 | 804 | 812 | 621,300 | 812 |
| 2015-02-09 | 800 | 821 | 797 | 820 | 469,400 | 820 |
| 2015-02-06 | 805 | 807 | 792 | 792 | 321,500 | 792 |
| 2015-02-05 | 797 | 805 | 793 | 801 | 331,900 | 801 |
| 2015-02-04 | 788 | 798 | 787 | 797 | 345,900 | 797 |
| 2015-02-03 | 790 | 791 | 778 | 782 | 339,000 | 782 |
| 2015-02-02 | 785 | 787 | 776 | 783 | 280,100 | 783 |
| 2015-01-30 | 782 | 792 | 778 | 789 | 336,700 | 789 |
| 2015-01-29 | 768 | 784 | 764 | 782 | 316,000 | 782 |
| 2015-01-28 | 760 | 774 | 760 | 770 | 393,400 | 770 |
| 2015-01-27 | 754 | 766 | 754 | 764 | 316,300 | 764 |
| 2015-01-26 | 745 | 755 | 742 | 755 | 319,500 | 755 |
| 2015-01-23 | 747 | 750 | 738 | 746 | 292,300 | 746 |
| 2015-01-22 | 744 | 744 | 732 | 742 | 509,200 | 742 |
| 2015-01-21 | 744 | 747 | 737 | 746 | 316,700 | 746 |
| 2015-01-20 | 737 | 748 | 737 | 745 | 280,200 | 745 |
| 2015-01-19 | 739 | 747 | 733 | 739 | 385,300 | 739 |
| 2015-01-16 | 731 | 735 | 723 | 729 | 758,400 | 729 |
| 2015-01-15 | 726 | 746 | 724 | 743 | 503,600 | 743 |
| 2015-01-14 | 723 | 728 | 720 | 724 | 489,500 | 724 |
| 2015-01-13 | 746 | 746 | 721 | 725 | 884,200 | 725 |
| 2015-01-09 | 739 | 756 | 739 | 754 | 562,200 | 754 |
| 2015-01-08 | 741 | 743 | 734 | 739 | 408,500 | 739 |
| 2015-01-07 | 727 | 743 | 726 | 741 | 402,800 | 741 |
| 2015-01-06 | 746 | 748 | 730 | 730 | 636,300 | 730 |
| 2015-01-05 | 771 | 772 | 754 | 756 | 520,200 | 756 |
分割・併合履歴 ： なし
