3793 (株)ドリコム の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-291,850,0001,870,0001,820,0001,840,0001001,840
2006-12-281,940,0001,950,0001,880,0001,880,0001611,880
2006-12-271,990,0002,000,0001,910,0001,930,0001621,930
2006-12-262,010,0002,040,0001,980,0001,980,0002211,980
2006-12-252,060,0002,060,0001,990,0002,020,0002512,020
2006-12-222,010,0002,070,0001,950,0002,060,0002892,060
2006-12-212,120,0002,130,0002,000,0002,030,0004582,030
2006-12-201,970,0002,070,0001,950,0002,070,0003992,070
2006-12-192,030,0002,150,0001,910,0001,940,0009661,940
2006-12-181,960,0002,080,0001,940,0002,080,0007862,080
2006-12-151,950,0001,990,0001,900,0001,920,0003911,920
2006-12-141,890,0001,960,0001,880,0001,940,0003411,940
2006-12-131,850,0001,920,0001,810,0001,880,0004381,880
2006-12-121,960,0001,990,0001,810,0001,820,0006611,820
2006-12-111,930,0002,030,0001,920,0001,960,0001,0821,960
2006-12-081,820,0001,900,0001,810,0001,890,0004421,890
2006-12-071,850,0001,880,0001,800,0001,810,0002171,810
2006-12-061,820,0001,870,0001,770,0001,850,0003541,850
2006-12-051,890,0001,920,0001,800,0001,800,0003091,800
2006-12-041,740,0001,880,0001,720,0001,860,0005021,860
2006-12-011,780,0001,820,0001,740,0001,740,0002641,740
2006-11-301,850,0001,860,0001,780,0001,790,0002871,790
2006-11-291,890,0001,910,0001,820,0001,820,0002501,820
2006-11-281,820,0001,940,0001,820,0001,820,0004061,820
2006-11-271,780,0001,930,0001,760,0001,880,0005221,880
2006-11-241,680,0001,800,0001,630,0001,790,0005951,790
2006-11-221,490,0001,730,0001,470,0001,710,0006981,710
2006-11-211,510,0001,570,0001,470,0001,500,0003991,500
2006-11-201,470,0001,480,0001,380,0001,390,0002561,390
2006-11-171,560,0001,590,0001,510,0001,530,0001821,530
2006-11-161,630,0001,640,0001,560,0001,570,0001321,570
2006-11-151,650,0001,650,0001,610,0001,620,0001181,620
2006-11-141,610,0001,650,0001,600,0001,610,0001601,610
2006-11-131,670,0001,670,0001,570,0001,580,0001761,580
2006-11-101,690,0001,710,0001,640,0001,660,0002031,660
2006-11-091,650,0001,720,0001,630,0001,720,0001791,720
2006-11-081,700,0001,700,0001,630,0001,650,0001851,650
2006-11-071,790,0001,790,0001,700,0001,710,0002551,710
2006-11-061,710,0001,710,0001,600,0001,700,0003471,700
2006-11-021,780,0001,790,0001,710,0001,710,0002931,710
2006-11-011,820,0001,850,0001,790,0001,810,0002551,810
2006-10-311,850,0001,860,0001,780,0001,830,0004761,830
2006-10-301,820,0001,860,0001,770,0001,820,0002281,820
2006-10-272,010,0002,010,0001,870,0001,900,0002731,900
2006-10-262,000,0002,020,0001,960,0001,990,0003191,990
2006-10-252,050,0002,090,0001,940,0001,950,0008691,950
2006-10-241,970,0002,140,0001,950,0002,030,0001,6192,030
2006-10-231,750,0001,890,0001,720,0001,860,0006371,860
2006-10-201,850,0001,860,0001,760,0001,770,0003961,770
2006-10-191,910,0001,920,0001,830,0001,860,0005721,860
2006-10-181,690,0001,890,0001,670,0001,890,0007221,890
2006-10-171,790,0001,810,0001,660,0001,690,0004551,690
2006-10-161,680,0001,800,0001,660,0001,770,0005831,770
2006-10-131,500,0001,620,0001,480,0001,620,0005291,620
2006-10-121,380,0001,490,0001,360,0001,420,0004541,420
2006-10-111,580,0001,580,0001,410,0001,430,0003541,430
2006-10-101,560,0001,610,0001,530,0001,560,0002971,560
2006-10-061,640,0001,650,0001,570,0001,590,0002121,590
2006-10-051,770,0001,780,0001,660,0001,670,0002671,670
2006-10-041,780,0001,810,0001,720,0001,730,0003481,730
2006-10-031,770,0001,780,0001,710,0001,750,0001771,750
2006-10-021,830,0001,840,0001,770,0001,770,0001931,770
2006-09-291,920,0001,940,0001,830,0001,840,0005361,840
2006-09-281,780,0001,900,0001,770,0001,870,0003921,870
2006-09-271,740,0001,770,0001,700,0001,740,0002741,740
2006-09-261,730,0001,740,0001,660,0001,700,0001541,700
2006-09-251,790,0001,860,0001,650,0001,670,0003591,670
2006-09-221,790,0001,900,0001,770,0001,820,0004761,820
2006-09-211,700,0001,830,0001,670,0001,830,0004161,830
2006-09-201,540,0001,680,0001,510,0001,640,0005851,640
2006-09-191,790,0001,800,0001,600,0001,610,0005141,610
2006-09-151,760,0001,870,0001,750,0001,820,0007901,820
2006-09-141,850,0001,920,0001,730,0001,790,0009471,790
2006-09-132,080,0002,090,0001,810,0001,820,0007511,820
2006-09-122,150,0002,150,0001,990,0002,030,0002982,030
2006-09-112,270,0002,270,0002,180,0002,190,0002702,190
2006-09-082,240,0002,330,0002,190,0002,320,0001672,320
2006-09-072,260,0002,320,0002,220,0002,250,0001792,250
2006-09-062,390,0002,400,0002,310,0002,340,0002802,340
2006-09-052,270,0002,380,0002,200,0002,350,0005662,350
2006-09-042,200,0002,260,0002,120,0002,260,0004022,260
2006-09-012,130,0002,210,0001,880,0002,080,0007572,080
2006-08-312,160,0002,180,0002,080,0002,100,0002642,100
2006-08-302,310,0002,370,0002,230,0002,230,0002782,230
2006-08-292,510,0002,510,0002,270,0002,340,0002542,340
2006-08-282,550,0002,570,0002,390,0002,400,0002432,400
2006-08-252,680,0002,680,0002,580,0002,590,0002682,590
2006-08-242,740,0002,740,0002,640,0002,680,0001892,680
2006-08-232,650,0002,740,0002,640,0002,740,0003152,740
2006-08-222,670,0002,680,0002,600,0002,640,000922,640
2006-08-212,680,0002,750,0002,640,0002,650,0003332,650
2006-08-182,760,0002,800,0002,620,0002,670,0002582,670
2006-08-172,920,0002,920,0002,700,0002,790,0002852,790
2006-08-162,980,0003,040,0002,870,0002,880,0005052,880
2006-08-152,650,0002,900,0002,650,0002,880,0005682,880
2006-08-142,560,0002,660,0002,560,0002,620,0001362,620
2006-08-112,570,0002,600,0002,490,0002,590,0002492,590
2006-08-102,580,0002,610,0002,500,0002,540,0001802,540
2006-08-092,460,0002,670,0002,450,0002,600,0007272,600
2006-08-083,050,0003,140,0002,700,0002,700,0003622,700
2006-08-073,290,0003,290,0003,170,0003,200,0001503,200
2006-08-043,350,0003,370,0003,250,0003,280,0002513,280
2006-08-033,380,0003,430,0003,280,0003,330,0002143,330
2006-08-023,240,0003,320,0003,180,0003,300,0002923,300
2006-08-013,270,0003,350,0003,180,0003,220,0001973,220
2006-07-313,360,0003,430,0003,250,0003,260,0003253,260
2006-07-283,160,0003,290,0003,150,0003,240,0003373,240
2006-07-273,180,0003,340,0003,030,0003,130,0005043,130
2006-07-263,300,0003,450,0003,060,0003,160,0004913,160
2006-07-253,680,0003,730,0003,230,0003,270,0006793,270
2006-07-243,400,0003,680,0003,400,0003,580,0008093,580
2006-07-213,280,0003,520,0003,220,0003,450,0007463,450
2006-07-203,160,0003,330,0003,070,0003,330,0004633,330
2006-07-192,940,0002,970,0002,620,0002,930,0003442,930
2006-07-183,240,0003,310,0002,720,0002,800,0004532,800
2006-07-143,380,0003,450,0003,160,0003,190,0004753,190
2006-07-133,660,0003,770,0003,420,0003,430,0006693,430
2006-07-123,860,0003,910,0003,680,0003,720,0009833,720
2006-07-113,740,0003,870,0003,490,0003,780,0001,0443,780
2006-07-103,360,0003,740,0003,300,0003,740,0007463,740
2006-07-073,430,0003,440,0003,280,0003,410,0003303,410
2006-07-063,200,0003,390,0003,150,0003,380,0004843,380
2006-07-053,380,0003,440,0003,100,0003,220,0005383,220
2006-07-043,520,0003,590,0003,340,0003,470,0005773,470
2006-07-033,000,0003,420,0002,990,0003,420,0004933,420
2006-06-303,510,0003,600,0002,920,0003,050,0007583,050
2006-06-293,530,0003,730,0003,360,0003,360,0009643,360
2006-06-283,050,0003,430,0003,050,0003,430,0001,0433,430
2006-06-272,900,0003,140,0002,900,0003,100,0001,0573,100
2006-06-262,680,0002,760,0002,640,0002,750,0003802,750
2006-06-232,500,0002,770,0002,470,0002,600,0005762,600
2006-06-222,580,0002,920,0002,500,0002,560,0001,2252,560
2006-06-212,190,0002,540,0002,140,0002,540,0004692,540
2006-06-202,200,0002,200,0002,040,0002,140,0001712,140
2006-06-192,160,0002,230,0002,110,0002,160,000972,160
2006-06-162,360,0002,440,0002,190,0002,190,0002912,190
2006-06-152,320,0002,360,0002,150,0002,280,0004742,280
2006-06-141,850,0002,120,0001,830,0002,120,0003522,120
2006-06-131,780,0001,920,0001,760,0001,820,0002311,820
2006-06-121,720,0001,830,0001,720,0001,780,0001331,780
2006-06-091,780,0001,840,0001,680,0001,780,0001651,780
2006-06-081,590,0001,720,0001,550,0001,690,0002151,690
2006-06-071,750,0001,830,0001,650,0001,650,0001891,650
2006-06-061,820,0001,930,0001,750,0001,780,0002501,780
2006-06-051,750,0001,900,0001,670,0001,860,0001841,860
2006-06-021,610,0001,830,0001,390,0001,720,0003771,720
2006-06-011,910,0001,960,0001,610,0001,660,0002661,660
2006-05-311,980,0002,030,0001,840,0001,860,0001941,860
2006-05-302,100,0002,140,0001,970,0002,070,0002072,070
2006-05-292,340,0002,380,0002,160,0002,170,000652,170
2006-05-262,530,0002,530,0002,210,0002,340,0001042,340
2006-05-252,530,0002,540,0002,460,0002,460,000492,460
2006-05-242,550,0002,600,0002,480,0002,570,000392,570
2006-05-232,470,0002,610,0002,450,0002,510,000692,510
2006-05-222,700,0002,720,0002,540,0002,580,000812,580
2006-05-192,620,0002,650,0002,490,0002,620,000822,620
2006-05-182,530,0002,660,0002,530,0002,590,000522,590
2006-05-172,530,0002,690,0002,430,0002,690,0001082,690
2006-05-162,720,0002,790,0002,450,0002,500,0001562,500
2006-05-152,590,0002,770,0002,550,0002,710,0001302,710
2006-05-122,500,0002,720,0002,400,0002,670,0001882,670
2006-05-112,800,0002,810,0002,470,0002,540,0002402,540
2006-05-102,850,0002,900,0002,760,0002,790,000662,790
2006-05-092,980,0002,990,0002,820,0002,880,000822,880
2006-05-083,070,0003,080,0002,950,0002,970,0001442,970
2006-05-022,820,0003,040,0002,810,0002,940,0003222,940
2006-05-012,570,0002,900,0002,550,0002,830,0002912,830
2006-04-282,490,0002,570,0002,460,0002,530,000792,530
2006-04-272,530,0002,650,0002,510,0002,530,0001472,530
2006-04-262,640,0002,740,0002,450,0002,540,0002112,540
2006-04-252,460,0002,750,0002,410,0002,720,0003892,720
2006-04-242,410,0002,560,0002,250,0002,380,0003212,380
2006-04-212,700,0002,750,0002,380,0002,450,0002462,450
2006-04-202,960,0002,960,0002,780,0002,780,0002102,780
2006-04-193,150,0003,190,0002,950,0002,990,0001272,990
2006-04-182,910,0003,160,0002,910,0003,100,0001703,100
2006-04-173,440,0003,440,0003,020,0003,050,0002723,050
2006-04-143,600,0003,600,0003,450,0003,520,000833,520
2006-04-133,530,0003,590,0003,330,0003,560,0002653,560
2006-04-123,530,0003,650,0003,500,0003,500,0001083,500
2006-04-113,660,0003,680,0003,530,0003,550,0001493,550
2006-04-103,790,0003,790,0003,660,0003,710,0001143,710
2006-04-073,860,0003,860,0003,800,0003,820,000403,820
2006-04-063,860,0003,870,0003,820,0003,850,000553,850
2006-04-053,890,0003,950,0003,750,0003,820,0001323,820
2006-04-044,010,0004,010,0003,890,0003,890,0001593,890
2006-04-033,900,0004,120,0003,890,0004,010,0003024,010
2006-03-313,850,0003,990,0003,820,0003,950,0001833,950
2006-03-303,870,0003,890,0003,810,0003,870,000973,870
2006-03-293,810,0003,940,0003,730,0003,830,0001523,830
2006-03-283,840,0003,840,0003,700,0003,830,000643,830
2006-03-273,900,0003,910,0003,710,0003,790,0001483,790
2006-03-243,950,0004,010,0003,860,0003,920,0001283,920
2006-03-233,810,0004,070,0003,790,0004,000,0002674,000
2006-03-223,910,0003,950,0003,780,0003,790,0003203,790
2006-03-204,080,0004,080,0003,930,0003,940,0001693,940
2006-03-174,090,0004,100,0003,900,0004,050,0001974,050
2006-03-164,190,0004,230,0004,000,0004,050,0003054,050
2006-03-154,370,0004,400,0004,150,0004,170,0002754,170
2006-03-144,410,0004,490,0004,280,0004,300,0004814,300
2006-03-134,230,0004,460,0004,150,0004,460,0004854,460
2006-03-104,300,0004,390,0004,100,0004,150,0005644,150
2006-03-094,280,0004,660,0004,240,0004,290,0001,7394,290
2006-03-084,160,0004,310,0004,100,0004,310,0003214,310
2006-03-074,330,0004,400,0004,160,0004,200,0001,0284,200
2006-03-064,060,0004,430,0003,970,0004,380,0001,1454,380
2006-03-033,920,0004,150,0003,900,0004,010,0004974,010
2006-03-024,300,0004,340,0003,900,0003,970,0001,2003,970
2006-03-013,850,0004,470,0003,850,0004,250,0001,6154,250
2006-02-284,360,0004,360,0003,980,0004,040,0006364,040
2006-02-274,580,0004,670,0004,250,0004,310,0007514,310
2006-02-244,760,0004,960,0004,480,0004,480,0002,0414,480
2006-02-234,670,0005,100,0004,410,0004,860,0002,7354,860
2006-02-224,170,0004,620,0003,870,0004,620,0001,8654,620
2006-02-214,720,0004,870,0004,120,0004,120,0002,4474,120
2006-02-204,620,0005,080,0004,620,0004,620,0001,3644,620
2006-02-176,070,0006,370,0004,600,0005,620,0002,6995,620
2006-02-165,470,0005,470,0005,470,0005,470,0002195,470
2006-02-154,720,0004,970,0004,570,0004,970,0001,4464,970
2006-02-144,020,0004,470,0003,710,0004,470,0003,1424,470
2006-02-133,470,0003,970,0003,450,0003,970,0003,0553,970

分割・併合履歴 : [2017-03-29]1株→2株 [2014-03-27]1株→100株 [2011-09-28]1株→5株