3050 DCMホールディングス(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,063	1,064	1,032	1,038	892,800	1,038
2016-12-29	1,085	1,089	1,053	1,060	1,210,400	1,060
2016-12-28	1,057	1,084	1,046	1,073	2,098,800	1,073
2016-12-27	1,019	1,038	1,018	1,022	804,400	1,022
2016-12-26	1,015	1,023	1,012	1,017	649,700	1,017
2016-12-22	1,003	1,009	997	1,003	537,900	1,003
2016-12-21	1,019	1,026	1,010	1,012	569,700	1,012
2016-12-20	1,009	1,025	1,007	1,023	459,600	1,023
2016-12-19	995	1,015	995	1,013	522,900	1,013
2016-12-16	1,020	1,020	994	994	932,400	994
2016-12-15	1,013	1,027	1,013	1,020	471,300	1,020
2016-12-14	1,020	1,023	1,009	1,013	392,600	1,013
2016-12-13	1,006	1,018	996	1,018	894,700	1,018
2016-12-12	1,005	1,013	996	1,001	685,900	1,001
2016-12-09	1,006	1,014	999	1,006	782,200	1,006
2016-12-08	1,017	1,019	1,007	1,013	788,300	1,013
2016-12-07	1,000	1,017	1,000	1,017	747,500	1,017
2016-12-06	1,005	1,006	989	993	886,600	993
2016-12-05	1,010	1,019	998	1,005	802,100	1,005
2016-12-02	1,037	1,041	1,023	1,027	979,600	1,027
2016-12-01	1,023	1,038	1,016	1,035	984,900	1,035
2016-11-30	1,020	1,036	1,014	1,033	940,700	1,033
2016-11-29	1,025	1,027	1,015	1,020	503,400	1,020
2016-11-28	1,017	1,035	1,010	1,032	993,600	1,032
2016-11-25	1,014	1,015	1,004	1,011	877,500	1,011
2016-11-24	999	1,014	995	1,011	952,900	1,011
2016-11-22	962	996	954	992	1,118,100	992
2016-11-21	958	962	955	958	635,600	958
2016-11-18	948	953	940	952	516,200	952
2016-11-17	937	948	934	942	643,300	942
2016-11-16	934	939	929	935	548,800	935
2016-11-15	910	926	904	924	697,100	924
2016-11-14	903	908	900	906	461,300	906
2016-11-11	901	904	888	895	778,500	895
2016-11-10	904	912	899	906	891,700	906
2016-11-09	908	912	876	887	1,118,800	887
2016-11-08	913	917	907	912	489,600	912
2016-11-07	909	921	909	916	596,000	916
2016-11-04	901	906	892	904	748,500	904
2016-11-02	911	912	905	908	560,000	908
2016-11-01	916	919	913	917	388,900	917
2016-10-31	915	921	906	920	751,800	920
2016-10-28	922	927	918	922	1,526,900	922
2016-10-27	923	927	916	923	659,100	923
2016-10-26	928	934	924	927	592,800	927
2016-10-25	927	932	923	927	541,500	927
2016-10-24	918	929	913	926	528,300	926
2016-10-21	912	922	910	919	564,900	919
2016-10-20	911	917	909	914	635,300	914
2016-10-19	924	927	916	917	651,900	917
2016-10-17	900	913	898	911	965,800	911
2016-10-13	892	893	881	886	1,036,900	886
2016-10-12	889	894	884	885	1,176,800	885
2016-10-11	889	901	886	899	840,900	899
2016-10-07	880	885	875	884	536,900	884
2016-10-06	870	880	865	878	484,200	878
2016-10-05	879	879	869	876	462,500	876
2016-10-04	864	878	862	878	531,000	878
2016-10-03	872	879	861	866	733,700	866
2016-09-30	865	870	853	867	852,300	867
2016-09-29	864	869	856	861	729,100	861
2016-09-28	890	893	849	864	1,263,900	864
2016-09-27	870	892	865	884	952,300	884
2016-09-26	882	889	879	885	607,100	885
2016-09-23	872	882	868	879	608,600	879
2016-09-21	859	874	854	873	687,100	873
2016-09-20	850	868	850	858	680,300	858
2016-09-16	842	854	842	851	559,400	851
2016-09-15	837	839	829	835	374,700	835
2016-09-14	845	851	842	845	397,000	845
2016-09-13	844	850	839	844	485,600	844
2016-09-12	836	845	828	842	592,600	842
2016-09-09	838	846	834	843	436,700	843
2016-09-08	837	842	825	840	491,000	840
2016-09-07	825	838	821	835	554,600	835
2016-09-06	813	827	813	826	420,400	826
2016-09-05	812	815	805	809	310,800	809
2016-09-02	790	813	788	812	754,500	812
2016-09-01	788	789	781	788	319,500	788
2016-08-31	787	793	773	788	591,300	788
2016-08-30	790	790	783	787	353,600	787
2016-08-29	791	794	781	787	355,200	787
2016-08-26	800	800	786	788	426,200	788
2016-08-25	790	799	789	795	287,300	795
2016-08-24	791	794	785	789	651,600	789
2016-08-23	800	803	789	792	620,800	792
2016-08-22	793	803	784	801	1,015,800	801
2016-08-19	796	801	793	794	414,900	794
2016-08-18	801	807	794	796	421,300	796
2016-08-17	800	808	796	806	610,100	806
2016-08-16	818	819	800	805	688,400	805
2016-08-15	816	820	815	818	227,000	818
2016-08-12	829	831	815	817	569,900	817
2016-08-10	843	843	825	827	900,000	827
2016-08-09	834	848	830	848	617,700	848
2016-08-08	834	842	826	831	395,300	831
2016-08-05	825	834	821	825	607,700	825
2016-08-04	835	847	825	831	695,900	831
2016-08-03	854	857	837	838	805,700	838
2016-08-02	855	872	854	865	366,600	865
2016-08-01	871	873	857	861	575,200	861
2016-07-29	876	884	864	880	680,200	880
2016-07-28	884	887	874	880	752,700	880
2016-07-27	868	883	863	875	750,500	875
2016-07-26	866	872	853	865	634,000	865
2016-07-25	877	883	865	875	674,700	875
2016-07-22	876	886	875	877	543,100	877
2016-07-21	891	892	876	888	649,300	888
2016-07-20	893	893	880	885	631,100	885
2016-07-19	903	910	894	898	743,500	898
2016-07-15	912	920	901	904	717,600	904
2016-07-14	906	912	897	906	733,000	906
2016-07-13	925	925	905	908	787,800	908
2016-07-12	937	937	913	917	953,800	917
2016-07-11	929	939	913	931	993,000	931
2016-07-08	930	943	918	922	995,500	922
2016-07-07	917	941	915	930	1,513,600	930
2016-07-06	882	917	876	915	1,509,000	915
2016-07-05	856	900	852	896	2,431,700	896
2016-07-04	848	859	833	856	1,210,800	856
2016-07-01	874	875	850	857	1,084,900	857
2016-06-30	887	888	859	875	1,879,400	875
2016-06-29	865	910	863	892	3,706,600	892
2016-06-28	790	818	787	807	1,493,300	807
2016-06-27	759	777	759	767	657,400	767
2016-06-24	780	786	743	752	982,400	752
2016-06-23	770	775	763	772	237,900	772
2016-06-22	780	780	767	770	581,700	770
2016-06-21	761	784	752	781	819,300	781
2016-06-20	757	774	751	770	502,100	770
2016-06-17	751	759	745	748	391,000	748
2016-06-16	768	774	741	745	693,600	745
2016-06-15	758	770	756	764	369,200	764
2016-06-14	757	767	755	762	455,800	762
2016-06-13	770	772	757	760	390,500	760
2016-06-10	782	787	773	778	514,900	778
2016-06-09	793	797	782	782	581,800	782
2016-06-08	810	811	796	800	391,300	800
2016-06-07	800	809	797	807	327,700	807
2016-06-06	799	806	794	800	373,100	800
2016-06-03	803	817	803	812	558,400	812
2016-06-02	798	807	796	804	522,200	804
2016-06-01	807	810	798	807	442,600	807
2016-05-31	798	811	795	810	409,500	810
2016-05-30	800	800	789	797	157,100	797
2016-05-27	803	804	787	790	207,000	790
2016-05-26	785	802	783	797	602,000	797
2016-05-25	777	780	773	775	368,400	775
2016-05-24	775	775	764	767	338,400	767
2016-05-23	779	779	767	776	312,300	776
2016-05-20	767	782	766	780	443,700	780
2016-05-19	770	771	760	762	428,500	762
2016-05-18	769	771	761	765	328,000	765
2016-05-17	770	770	764	769	216,600	769
2016-05-16	770	774	760	761	308,800	761
2016-05-13	779	780	770	771	359,900	771
2016-05-12	785	788	778	781	391,600	781
2016-05-11	796	796	785	791	548,800	791
2016-05-10	783	794	782	793	435,700	793
2016-05-09	790	797	785	786	459,900	786
2016-05-06	794	796	786	787	558,000	787
2016-05-02	812	815	793	796	650,500	796
2016-04-28	850	857	822	823	569,700	823
2016-04-27	844	852	840	844	529,500	844
2016-04-26	827	850	827	837	532,700	837
2016-04-25	833	835	826	830	499,500	830
2016-04-22	827	840	823	838	644,500	838
2016-04-21	822	834	818	831	537,800	831
2016-04-20	829	831	816	816	528,200	816
2016-04-19	831	838	822	831	696,700	831
2016-04-18	814	827	808	822	749,000	822
2016-04-15	819	837	818	829	757,000	829
2016-04-14	813	829	813	827	632,900	827
2016-04-13	785	813	783	811	1,669,400	811
2016-04-12	768	778	762	776	1,461,200	776
2016-04-11	777	784	761	768	1,191,500	768
2016-04-08	748	773	745	770	1,209,000	770
2016-04-07	774	779	756	757	1,112,400	757
2016-04-06	765	780	765	778	1,558,200	778
2016-04-05	795	797	764	764	1,125,700	764
2016-04-04	800	810	799	805	603,000	805
2016-04-01	813	814	796	798	837,700	798
2016-03-31	831	832	813	813	602,500	813
2016-03-30	841	842	832	834	417,200	834
2016-03-29	841	846	839	845	507,900	845
2016-03-28	836	843	835	843	638,000	843
2016-03-25	832	834	819	826	554,600	826
2016-03-24	831	839	827	831	396,700	831
2016-03-23	833	840	830	832	375,200	832
2016-03-22	831	839	825	833	645,900	833
2016-03-18	815	831	812	827	1,087,500	827
2016-03-17	813	818	802	808	507,700	808
2016-03-16	810	818	808	809	541,400	809
2016-03-15	801	814	801	811	559,300	811
2016-03-14	816	819	801	801	749,900	801
2016-03-11	800	821	799	817	839,800	817
2016-03-10	801	811	797	808	426,300	808
2016-03-09	803	808	794	795	435,900	795
2016-03-08	821	822	800	805	699,900	805
2016-03-07	820	828	819	821	414,800	821
2016-03-04	816	828	809	826	753,000	826
2016-03-03	809	816	804	810	810,000	810
2016-03-02	817	821	809	813	781,600	813
2016-03-01	816	823	801	807	1,305,100	807
2016-02-29	842	847	830	830	693,200	830
2016-02-26	830	839	828	833	851,600	833
2016-02-25	815	829	807	825	1,077,700	825
2016-02-24	828	842	821	828	1,196,500	828
2016-02-23	841	841	824	828	1,038,900	828
2016-02-22	842	855	837	840	920,200	840
2016-02-19	861	862	826	846	1,465,800	846
2016-02-18	854	875	853	871	1,536,900	871
2016-02-17	838	851	828	841	1,456,200	841
2016-02-16	830	845	826	837	1,023,000	837
2016-02-15	821	835	809	831	1,213,300	831
2016-02-12	804	817	792	796	1,766,900	796
2016-02-10	853	857	807	818	1,459,500	818
2016-02-09	855	861	838	847	1,290,500	847
2016-02-08	853	879	853	876	874,700	876
2016-02-05	877	880	855	865	908,100	865
2016-02-04	879	896	876	884	1,293,700	884
2016-02-03	880	889	865	881	861,300	881
2016-02-02	888	897	881	893	1,005,100	893
2016-02-01	875	894	874	890	1,211,900	890
2016-01-29	850	870	841	866	1,092,300	866
2016-01-28	842	861	839	853	945,700	853
2016-01-27	835	849	830	842	1,169,000	842
2016-01-26	845	849	827	830	1,373,400	830
2016-01-25	852	868	838	848	1,520,500	848
2016-01-22	840	844	825	842	1,372,600	842
2016-01-21	825	850	823	823	1,611,200	823
2016-01-20	842	845	825	827	1,703,600	827
2016-01-19	826	853	824	841	1,541,800	841
2016-01-18	829	838	823	828	1,377,400	828
2016-01-15	825	849	824	840	1,915,900	840
2016-01-14	816	825	812	824	1,923,200	824
2016-01-13	818	828	810	818	1,062,300	818
2016-01-12	822	841	809	813	1,166,700	813
2016-01-08	821	844	821	829	1,084,000	829
2016-01-07	848	851	824	826	1,546,400	826
2016-01-06	858	873	847	856	1,410,900	856
2016-01-05	861	870	851	855	1,434,400	855
2016-01-04	879	886	854	861	1,283,200	861

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30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	31