3050 DCMホールディングス(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,060	1,067	1,049	1,063	448,900	1,063
2019-12-27	1,069	1,073	1,067	1,069	256,100	1,069
2019-12-26	1,066	1,072	1,065	1,070	204,900	1,070
2019-12-25	1,080	1,080	1,063	1,067	153,700	1,067
2019-12-24	1,083	1,086	1,071	1,075	199,100	1,075
2019-12-23	1,078	1,081	1,075	1,079	159,000	1,079
2019-12-20	1,073	1,078	1,067	1,077	379,600	1,077
2019-12-19	1,073	1,078	1,073	1,074	300,900	1,074
2019-12-18	1,077	1,084	1,064	1,070	285,600	1,070
2019-12-17	1,071	1,076	1,068	1,073	385,700	1,073
2019-12-16	1,072	1,074	1,063	1,065	217,600	1,065
2019-12-13	1,080	1,080	1,068	1,068	459,200	1,068
2019-12-12	1,078	1,078	1,071	1,071	201,600	1,071
2019-12-11	1,078	1,078	1,068	1,073	307,500	1,073
2019-12-10	1,078	1,080	1,073	1,073	331,800	1,073
2019-12-09	1,076	1,080	1,073	1,076	227,700	1,076
2019-12-06	1,077	1,080	1,018	1,073	552,800	1,073
2019-12-05	1,075	1,079	1,071	1,076	286,300	1,076
2019-12-04	1,057	1,070	1,055	1,067	248,900	1,067
2019-12-03	1,062	1,065	1,058	1,063	268,300	1,063
2019-12-02	1,062	1,073	1,062	1,069	271,500	1,069
2019-11-29	1,063	1,065	1,059	1,061	249,500	1,061
2019-11-28	1,068	1,071	1,063	1,065	290,700	1,065
2019-11-27	1,066	1,070	1,061	1,064	212,700	1,064
2019-11-26	1,066	1,071	1,061	1,063	287,900	1,063
2019-11-25	1,070	1,072	1,060	1,063	221,000	1,063
2019-11-22	1,067	1,072	1,060	1,060	383,800	1,060
2019-11-21	1,065	1,068	1,058	1,067	331,300	1,067
2019-11-20	1,070	1,074	1,065	1,068	296,400	1,068
2019-11-19	1,065	1,078	1,065	1,074	467,100	1,074
2019-11-18	1,077	1,077	1,062	1,066	584,000	1,066
2019-11-15	1,071	1,083	1,071	1,075	531,900	1,075
2019-11-14	1,074	1,083	1,070	1,072	318,900	1,072
2019-11-13	1,082	1,085	1,077	1,080	245,100	1,080
2019-11-12	1,091	1,094	1,084	1,085	185,700	1,085
2019-11-11	1,090	1,096	1,083	1,085	365,700	1,085
2019-11-08	1,096	1,096	1,088	1,091	362,200	1,091
2019-11-07	1,089	1,096	1,086	1,091	288,100	1,091
2019-11-06	1,088	1,095	1,083	1,090	429,300	1,090
2019-11-05	1,085	1,093	1,079	1,084	440,600	1,084
2019-11-01	1,066	1,075	1,066	1,069	278,300	1,069
2019-10-31	1,075	1,082	1,067	1,073	496,500	1,073
2019-10-30	1,059	1,066	1,057	1,060	434,800	1,060
2019-10-29	1,073	1,074	1,059	1,061	522,200	1,061
2019-10-28	1,072	1,078	1,072	1,074	294,600	1,074
2019-10-25	1,066	1,074	1,063	1,071	129,200	1,071
2019-10-24	1,079	1,079	1,067	1,068	182,300	1,068
2019-10-23	1,067	1,077	1,063	1,071	420,800	1,071
2019-10-21	1,066	1,069	1,057	1,066	218,000	1,066
2019-10-18	1,072	1,082	1,064	1,066	172,100	1,066
2019-10-17	1,075	1,079	1,069	1,071	238,900	1,071
2019-10-16	1,077	1,079	1,070	1,074	366,600	1,074
2019-10-15	1,077	1,077	1,068	1,075	467,700	1,075
2019-10-11	1,056	1,067	1,051	1,065	638,800	1,065
2019-10-10	1,054	1,056	1,042	1,049	241,300	1,049
2019-10-09	1,060	1,062	1,050	1,058	374,300	1,058
2019-10-08	1,048	1,055	1,045	1,055	391,000	1,055
2019-10-07	1,036	1,041	1,025	1,033	428,100	1,033
2019-10-04	1,051	1,058	1,042	1,044	398,000	1,044
2019-10-03	1,057	1,066	1,048	1,051	412,200	1,051
2019-10-02	1,055	1,074	1,055	1,067	647,800	1,067
2019-10-01	1,053	1,061	1,042	1,043	474,700	1,043
2019-09-30	1,044	1,071	1,040	1,060	1,150,400	1,060
2019-09-27	1,077	1,080	1,054	1,059	600,000	1,059
2019-09-26	1,080	1,081	1,063	1,069	566,500	1,069
2019-09-25	1,071	1,082	1,069	1,082	417,800	1,082
2019-09-24	1,070	1,079	1,067	1,077	388,400	1,077
2019-09-20	1,070	1,071	1,065	1,070	423,300	1,070
2019-09-19	1,063	1,067	1,056	1,066	278,900	1,066
2019-09-18	1,066	1,069	1,062	1,064	414,700	1,064
2019-09-17	1,059	1,067	1,052	1,057	446,200	1,057
2019-09-13	1,053	1,061	1,048	1,059	480,300	1,059
2019-09-12	1,057	1,062	1,049	1,050	398,400	1,050
2019-09-11	1,047	1,049	1,038	1,049	363,900	1,049
2019-09-10	1,040	1,042	1,034	1,040	355,900	1,040
2019-09-09	1,029	1,041	1,026	1,039	279,100	1,039
2019-09-06	1,039	1,040	1,026	1,028	312,900	1,028
2019-09-05	1,041	1,045	1,035	1,039	299,200	1,039
2019-09-04	1,030	1,035	1,024	1,031	187,900	1,031
2019-09-03	1,037	1,041	1,033	1,038	233,600	1,038
2019-09-02	1,051	1,053	1,040	1,041	123,400	1,041
2019-08-30	1,055	1,055	1,042	1,054	380,100	1,054
2019-08-29	1,046	1,050	1,042	1,048	209,100	1,048
2019-08-28	1,066	1,067	1,056	1,062	390,400	1,062
2019-08-27	1,056	1,062	1,054	1,062	401,800	1,062
2019-08-26	1,045	1,058	1,043	1,055	361,500	1,055
2019-08-23	1,054	1,058	1,049	1,055	245,900	1,055
2019-08-22	1,046	1,055	1,038	1,055	355,600	1,055
2019-08-21	1,046	1,047	1,040	1,043	230,100	1,043
2019-08-20	1,051	1,056	1,046	1,049	195,800	1,049
2019-08-19	1,048	1,049	1,037	1,048	271,200	1,048
2019-08-16	1,037	1,049	1,035	1,046	254,600	1,046
2019-08-15	1,034	1,038	1,028	1,037	205,700	1,037
2019-08-14	1,044	1,052	1,042	1,049	234,000	1,049
2019-08-13	1,030	1,042	1,030	1,042	379,500	1,042
2019-08-09	1,041	1,043	1,034	1,037	245,300	1,037
2019-08-08	1,036	1,046	1,035	1,044	313,200	1,044
2019-08-07	1,030	1,044	1,030	1,041	485,500	1,041
2019-08-06	1,013	1,029	1,011	1,028	629,400	1,028
2019-08-05	1,020	1,029	1,017	1,028	564,300	1,028
2019-08-02	1,029	1,035	1,023	1,025	592,700	1,025
2019-08-01	1,040	1,041	1,031	1,040	312,500	1,040
2019-07-31	1,045	1,048	1,032	1,032	634,700	1,032
2019-07-30	1,055	1,057	1,048	1,053	296,400	1,053
2019-07-29	1,045	1,049	1,043	1,045	182,700	1,045
2019-07-26	1,048	1,051	1,045	1,047	276,000	1,047
2019-07-25	1,057	1,059	1,046	1,047	252,900	1,047
2019-07-24	1,062	1,063	1,056	1,059	311,800	1,059
2019-07-23	1,059	1,069	1,057	1,068	209,700	1,068
2019-07-22	1,063	1,068	1,059	1,065	240,900	1,065
2019-07-19	1,062	1,067	1,053	1,063	390,000	1,063
2019-07-18	1,082	1,086	1,055	1,060	726,800	1,060
2019-07-17	1,077	1,105	1,077	1,095	516,500	1,095
2019-07-16	1,085	1,087	1,064	1,081	408,200	1,081
2019-07-12	1,092	1,093	1,080	1,084	344,000	1,084
2019-07-11	1,099	1,103	1,093	1,098	289,600	1,098
2019-07-10	1,091	1,095	1,091	1,091	278,600	1,091
2019-07-09	1,092	1,102	1,089	1,097	286,200	1,097
2019-07-08	1,095	1,098	1,092	1,094	358,700	1,094
2019-07-05	1,104	1,107	1,095	1,100	352,100	1,100
2019-07-04	1,104	1,112	1,104	1,107	383,200	1,107
2019-07-03	1,089	1,097	1,088	1,093	252,400	1,093
2019-07-02	1,084	1,093	1,081	1,087	523,700	1,087
2019-07-01	1,080	1,088	1,059	1,076	703,400	1,076
2019-06-28	1,055	1,066	1,054	1,058	368,600	1,058
2019-06-27	1,051	1,061	1,050	1,059	219,700	1,059
2019-06-26	1,053	1,059	1,046	1,053	297,300	1,053
2019-06-25	1,062	1,065	1,057	1,057	500,400	1,057
2019-06-24	1,046	1,054	1,036	1,043	515,500	1,043
2019-06-21	1,062	1,066	1,039	1,048	1,007,800	1,048
2019-06-20	1,069	1,071	1,049	1,054	865,300	1,054
2019-06-19	1,084	1,086	1,072	1,076	519,200	1,076
2019-06-18	1,081	1,090	1,080	1,080	263,600	1,080
2019-06-17	1,070	1,086	1,068	1,077	408,200	1,077
2019-06-14	1,076	1,081	1,068	1,073	373,500	1,073
2019-06-13	1,083	1,084	1,071	1,075	345,900	1,075
2019-06-12	1,093	1,097	1,090	1,094	253,500	1,094
2019-06-11	1,100	1,102	1,091	1,091	268,900	1,091
2019-06-10	1,097	1,101	1,092	1,096	304,200	1,096
2019-06-07	1,098	1,098	1,089	1,095	188,200	1,095
2019-06-06	1,097	1,102	1,093	1,097	282,400	1,097
2019-06-05	1,101	1,105	1,096	1,098	337,200	1,098
2019-06-04	1,080	1,086	1,077	1,084	255,800	1,084
2019-06-03	1,077	1,082	1,071	1,079	268,000	1,079
2019-05-31	1,079	1,087	1,078	1,083	213,000	1,083
2019-05-30	1,091	1,100	1,077	1,087	423,200	1,087
2019-05-29	1,091	1,105	1,091	1,102	366,700	1,102
2019-05-28	1,097	1,100	1,092	1,099	224,700	1,099
2019-05-27	1,092	1,099	1,089	1,095	156,800	1,095
2019-05-24	1,091	1,099	1,089	1,092	238,300	1,092
2019-05-23	1,092	1,102	1,091	1,096	262,400	1,096
2019-05-22	1,096	1,101	1,093	1,096	235,800	1,096
2019-05-21	1,096	1,104	1,094	1,096	224,600	1,096
2019-05-20	1,097	1,106	1,094	1,102	232,900	1,102
2019-05-17	1,095	1,101	1,087	1,097	224,600	1,097
2019-05-16	1,085	1,092	1,079	1,088	253,400	1,088
2019-05-15	1,094	1,095	1,074	1,085	269,000	1,085
2019-05-14	1,065	1,084	1,064	1,084	370,300	1,084
2019-05-13	1,084	1,090	1,082	1,084	238,100	1,084
2019-05-10	1,102	1,105	1,089	1,090	465,700	1,090
2019-05-09	1,083	1,089	1,080	1,086	330,900	1,086
2019-05-08	1,093	1,096	1,087	1,092	362,900	1,092
2019-05-07	1,104	1,110	1,091	1,097	317,100	1,097
2019-04-26	1,093	1,104	1,093	1,101	317,300	1,101
2019-04-25	1,106	1,108	1,100	1,101	311,600	1,101
2019-04-24	1,111	1,116	1,102	1,106	596,000	1,106
2019-04-23	1,102	1,106	1,095	1,099	338,500	1,099
2019-04-22	1,080	1,100	1,078	1,097	327,900	1,097
2019-04-19	1,099	1,101	1,077	1,081	356,400	1,081
2019-04-18	1,099	1,106	1,095	1,099	379,000	1,099
2019-04-17	1,109	1,117	1,104	1,107	618,800	1,107
2019-04-16	1,078	1,115	1,077	1,111	973,300	1,111
2019-04-15	1,085	1,090	1,069	1,072	1,101,700	1,072
2019-04-12	1,049	1,053	1,041	1,044	429,900	1,044
2019-04-11	1,035	1,039	1,032	1,039	272,700	1,039
2019-04-10	1,045	1,046	1,035	1,036	261,200	1,036
2019-04-09	1,051	1,051	1,038	1,043	219,100	1,043
2019-04-08	1,055	1,058	1,051	1,053	189,600	1,053
2019-04-05	1,055	1,059	1,052	1,054	285,100	1,054
2019-04-04	1,049	1,058	1,044	1,053	213,300	1,053
2019-04-03	1,044	1,055	1,042	1,053	490,400	1,053
2019-04-02	1,054	1,054	1,038	1,044	299,700	1,044
2019-04-01	1,039	1,047	1,038	1,041	341,400	1,041
2019-03-29	1,043	1,046	1,027	1,032	658,200	1,032
2019-03-28	1,045	1,049	1,040	1,045	394,800	1,045
2019-03-27	1,053	1,058	1,043	1,051	338,800	1,051
2019-03-26	1,037	1,060	1,034	1,056	701,700	1,056
2019-03-25	1,033	1,034	1,022	1,027	382,100	1,027
2019-03-22	1,036	1,041	1,032	1,039	324,700	1,039
2019-03-20	1,031	1,042	1,029	1,040	416,000	1,040
2019-03-19	1,044	1,044	1,033	1,035	517,300	1,035
2019-03-18	1,050	1,051	1,044	1,047	278,700	1,047
2019-03-15	1,050	1,056	1,050	1,050	349,900	1,050
2019-03-14	1,053	1,056	1,048	1,050	436,100	1,050
2019-03-13	1,061	1,066	1,051	1,058	435,100	1,058
2019-03-12	1,059	1,068	1,058	1,066	365,100	1,066
2019-03-11	1,053	1,056	1,049	1,051	394,400	1,051
2019-03-08	1,063	1,065	1,055	1,058	582,000	1,058
2019-03-07	1,063	1,069	1,061	1,064	577,800	1,064
2019-03-06	1,065	1,066	1,056	1,063	415,700	1,063
2019-03-05	1,070	1,071	1,065	1,069	530,000	1,069
2019-03-04	1,093	1,093	1,075	1,077	467,900	1,077
2019-03-01	1,091	1,100	1,090	1,094	523,900	1,094
2019-02-28	1,095	1,096	1,084	1,084	391,400	1,084
2019-02-27	1,091	1,094	1,085	1,089	485,600	1,089
2019-02-26	1,105	1,106	1,094	1,098	639,800	1,098
2019-02-25	1,114	1,117	1,107	1,114	1,000,500	1,114
2019-02-22	1,117	1,119	1,107	1,111	634,800	1,111
2019-02-21	1,121	1,123	1,117	1,117	447,900	1,117
2019-02-20	1,122	1,122	1,110	1,116	421,200	1,116
2019-02-19	1,128	1,128	1,115	1,118	425,200	1,118
2019-02-18	1,130	1,135	1,125	1,126	706,000	1,126
2019-02-15	1,118	1,119	1,104	1,116	273,300	1,116
2019-02-14	1,112	1,114	1,108	1,114	213,200	1,114
2019-02-13	1,119	1,121	1,110	1,112	285,600	1,112
2019-02-12	1,105	1,111	1,103	1,110	363,600	1,110
2019-02-08	1,103	1,109	1,099	1,104	562,000	1,104
2019-02-07	1,113	1,118	1,104	1,114	433,100	1,114
2019-02-06	1,126	1,126	1,114	1,119	269,600	1,119
2019-02-05	1,121	1,124	1,116	1,119	340,200	1,119
2019-02-04	1,111	1,118	1,109	1,110	282,300	1,110
2019-02-01	1,105	1,110	1,096	1,106	570,600	1,106
2019-01-31	1,114	1,116	1,106	1,109	356,900	1,109
2019-01-30	1,109	1,109	1,100	1,104	337,300	1,104
2019-01-29	1,116	1,118	1,106	1,114	368,500	1,114
2019-01-28	1,108	1,114	1,102	1,109	327,500	1,109
2019-01-25	1,100	1,110	1,094	1,107	479,100	1,107
2019-01-24	1,106	1,110	1,101	1,107	324,800	1,107
2019-01-23	1,115	1,118	1,107	1,110	451,200	1,110
2019-01-22	1,120	1,127	1,118	1,121	323,700	1,121
2019-01-21	1,136	1,138	1,127	1,130	346,300	1,130
2019-01-18	1,139	1,141	1,132	1,135	574,100	1,135
2019-01-17	1,130	1,142	1,124	1,135	454,400	1,135
2019-01-16	1,149	1,149	1,131	1,139	516,300	1,139
2019-01-15	1,157	1,164	1,152	1,159	770,000	1,159
2019-01-11	1,160	1,163	1,149	1,153	570,100	1,153
2019-01-10	1,160	1,163	1,143	1,149	585,400	1,149
2019-01-09	1,158	1,162	1,143	1,153	780,100	1,153
2019-01-08	1,150	1,165	1,143	1,151	878,700	1,151
2019-01-07	1,143	1,148	1,137	1,145	815,800	1,145
2019-01-04	1,135	1,148	1,127	1,133	1,749,000	1,133

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