3793 (株)ドリコム の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 74,000 | 75,000 | 74,000 | 75,000 | 9 | 75 |
| 2008-12-29 | 70,500 | 71,800 | 70,500 | 71,800 | 5 | 71.80 |
| 2008-12-26 | 74,000 | 74,000 | 70,900 | 70,900 | 40 | 70.90 |
| 2008-12-25 | 80,800 | 80,800 | 76,000 | 76,000 | 8 | 76 |
| 2008-12-24 | 78,000 | 81,900 | 77,000 | 80,800 | 24 | 80.80 |
| 2008-12-22 | 76,100 | 77,000 | 76,000 | 77,000 | 12 | 77 |
| 2008-12-19 | 77,600 | 77,700 | 75,700 | 76,000 | 7 | 76 |
| 2008-12-18 | 79,200 | 79,200 | 79,200 | 79,200 | 1 | 79.20 |
| 2008-12-17 | 81,600 | 82,000 | 78,100 | 79,100 | 4 | 79.10 |
| 2008-12-16 | 80,000 | 82,000 | 80,000 | 81,500 | 6 | 81.50 |
| 2008-12-15 | 77,600 | 80,000 | 77,600 | 80,000 | 3 | 80 |
| 2008-12-12 | 77,900 | 77,900 | 77,500 | 77,600 | 4 | 77.60 |
| 2008-12-11 | 79,900 | 79,900 | 79,900 | 79,900 | 1 | 79.90 |
| 2008-12-10 | 75,000 | 79,900 | 75,000 | 79,900 | 11 | 79.90 |
| 2008-12-09 | 78,100 | 83,000 | 78,100 | 83,000 | 13 | 83 |
| 2008-12-08 | 75,300 | 78,000 | 75,300 | 78,000 | 4 | 78 |
| 2008-12-05 | 75,200 | 75,200 | 75,200 | 75,200 | 1 | 75.20 |
| 2008-12-04 | 75,000 | 75,100 | 75,000 | 75,100 | 2 | 75.10 |
| 2008-12-03 | 80,000 | 80,000 | 80,000 | 80,000 | 1 | 80 |
| 2008-12-02 | 76,300 | 79,900 | 75,000 | 79,900 | 9 | 79.90 |
| 2008-12-01 | 76,200 | 77,000 | 76,200 | 77,000 | 3 | 77 |
| 2008-11-28 | 80,000 | 80,000 | 78,200 | 78,200 | 2 | 78.20 |
| 2008-11-26 | 82,000 | 82,000 | 79,100 | 79,100 | 6 | 79.10 |
| 2008-11-25 | 80,000 | 86,000 | 80,000 | 84,000 | 13 | 84 |
| 2008-11-21 | 79,200 | 80,000 | 72,200 | 80,000 | 7 | 80 |
| 2008-11-20 | 74,500 | 74,500 | 73,200 | 73,200 | 4 | 73.20 |
| 2008-11-19 | 79,000 | 80,000 | 79,000 | 80,000 | 2 | 80 |
| 2008-11-18 | 80,100 | 80,100 | 78,000 | 78,000 | 7 | 78 |
| 2008-11-17 | 86,000 | 86,000 | 86,000 | 86,000 | 1 | 86 |
| 2008-11-14 | 88,700 | 88,800 | 88,600 | 88,800 | 9 | 88.80 |
| 2008-11-12 | 81,000 | 88,000 | 81,000 | 88,000 | 8 | 88 |
| 2008-11-11 | 79,000 | 90,000 | 79,000 | 90,000 | 8 | 90 |
| 2008-11-10 | 83,200 | 85,000 | 82,000 | 82,000 | 16 | 82 |
| 2008-11-07 | 83,000 | 83,000 | 81,000 | 81,000 | 9 | 81 |
| 2008-11-06 | 90,400 | 91,400 | 89,000 | 89,000 | 35 | 89 |
| 2008-11-05 | 95,100 | 99,000 | 95,000 | 99,000 | 7 | 99 |
| 2008-11-04 | 90,000 | 92,000 | 90,000 | 92,000 | 6 | 92 |
| 2008-10-31 | 84,000 | 84,000 | 82,000 | 82,000 | 6 | 82 |
| 2008-10-30 | 87,000 | 87,000 | 87,000 | 87,000 | 1 | 87 |
| 2008-10-29 | 77,500 | 78,100 | 75,100 | 77,000 | 26 | 77 |
| 2008-10-28 | 68,800 | 72,500 | 68,600 | 72,500 | 16 | 72.50 |
| 2008-10-27 | 79,500 | 80,500 | 78,500 | 78,500 | 13 | 78.50 |
| 2008-10-24 | 91,700 | 92,700 | 88,500 | 88,500 | 13 | 88.50 |
| 2008-10-23 | 106,000 | 108,000 | 88,500 | 89,700 | 38 | 89.70 |
| 2008-10-22 | 88,000 | 98,000 | 88,000 | 98,000 | 14 | 98 |
| 2008-10-21 | 88,000 | 88,000 | 88,000 | 88,000 | 10 | 88 |
| 2008-10-20 | 80,100 | 80,100 | 78,000 | 78,000 | 3 | 78 |
| 2008-10-17 | 77,000 | 82,000 | 77,000 | 78,000 | 11 | 78 |
| 2008-10-16 | 72,300 | 77,000 | 72,300 | 77,000 | 7 | 77 |
| 2008-10-10 | 67,400 | 67,900 | 65,900 | 67,200 | 29 | 67.20 |
| 2008-10-09 | 69,000 | 75,900 | 69,000 | 75,900 | 9 | 75.90 |
| 2008-10-08 | 76,000 | 78,000 | 73,000 | 73,000 | 34 | 73 |
| 2008-10-06 | 92,100 | 93,000 | 87,300 | 93,000 | 8 | 93 |
| 2008-10-03 | 100,000 | 100,000 | 95,000 | 95,000 | 9 | 95 |
| 2008-10-02 | 98,000 | 98,000 | 96,000 | 98,000 | 7 | 98 |
| 2008-10-01 | 97,100 | 100,000 | 97,100 | 99,000 | 10 | 99 |
| 2008-09-30 | 106,100 | 106,100 | 91,500 | 97,000 | 49 | 97 |
| 2008-09-29 | 119,000 | 119,000 | 105,000 | 106,100 | 31 | 106.10 |
| 2008-09-26 | 119,800 | 124,700 | 119,000 | 124,700 | 5 | 124.70 |
| 2008-09-25 | 121,000 | 124,800 | 119,000 | 124,800 | 23 | 124.80 |
| 2008-09-24 | 131,900 | 131,900 | 124,800 | 124,800 | 14 | 124.80 |
| 2008-09-22 | 147,000 | 147,000 | 135,600 | 135,600 | 7 | 135.60 |
| 2008-09-19 | 150,000 | 150,000 | 147,000 | 147,000 | 11 | 147 |
| 2008-09-18 | 157,000 | 170,000 | 144,000 | 167,000 | 26 | 167 |
| 2008-09-17 | 157,000 | 157,000 | 156,600 | 157,000 | 53 | 157 |
| 2008-09-16 | 138,000 | 138,000 | 138,000 | 138,000 | 25 | 138 |
| 2008-09-11 | 118,000 | 118,000 | 118,000 | 118,000 | 1 | 118 |
| 2008-09-10 | 121,000 | 121,000 | 120,000 | 120,000 | 8 | 120 |
| 2008-09-09 | 123,000 | 127,000 | 123,000 | 127,000 | 4 | 127 |
| 2008-09-08 | 135,000 | 135,000 | 125,000 | 131,000 | 4 | 131 |
| 2008-09-05 | 125,000 | 129,000 | 123,500 | 129,000 | 8 | 129 |
| 2008-09-04 | 125,000 | 129,000 | 125,000 | 129,000 | 4 | 129 |
| 2008-09-03 | 130,000 | 130,000 | 130,000 | 130,000 | 5 | 130 |
| 2008-09-02 | 126,600 | 130,000 | 125,000 | 130,000 | 9 | 130 |
| 2008-09-01 | 127,000 | 127,000 | 123,000 | 126,600 | 5 | 126.60 |
| 2008-08-29 | 138,000 | 138,000 | 128,000 | 129,500 | 3 | 129.50 |
| 2008-08-28 | 130,000 | 140,000 | 130,000 | 140,000 | 15 | 140 |
| 2008-08-27 | 128,000 | 128,000 | 124,000 | 128,000 | 7 | 128 |
| 2008-08-26 | 128,200 | 128,200 | 128,200 | 128,200 | 1 | 128.20 |
| 2008-08-25 | 130,000 | 130,000 | 127,600 | 128,000 | 6 | 128 |
| 2008-08-21 | 133,000 | 133,100 | 133,000 | 133,000 | 4 | 133 |
| 2008-08-20 | 139,000 | 139,000 | 139,000 | 139,000 | 1 | 139 |
| 2008-08-19 | 130,000 | 133,000 | 129,100 | 133,000 | 6 | 133 |
| 2008-08-18 | 131,000 | 131,000 | 131,000 | 131,000 | 1 | 131 |
| 2008-08-15 | 131,000 | 131,000 | 131,000 | 131,000 | 1 | 131 |
| 2008-08-14 | 133,000 | 133,100 | 130,500 | 132,000 | 8 | 132 |
| 2008-08-13 | 135,000 | 137,000 | 135,000 | 137,000 | 3 | 137 |
| 2008-08-12 | 144,900 | 145,000 | 143,000 | 143,000 | 4 | 143 |
| 2008-08-11 | 145,000 | 145,000 | 144,900 | 144,900 | 3 | 144.90 |
| 2008-08-08 | 150,000 | 150,000 | 134,000 | 134,000 | 6 | 134 |
| 2008-08-07 | 150,000 | 150,000 | 148,500 | 150,000 | 5 | 150 |
| 2008-08-06 | 135,000 | 148,500 | 135,000 | 148,500 | 5 | 148.50 |
| 2008-08-05 | 149,000 | 149,000 | 130,000 | 137,000 | 17 | 137 |
| 2008-08-04 | 137,000 | 147,000 | 137,000 | 147,000 | 3 | 147 |
| 2008-08-01 | 152,000 | 152,000 | 152,000 | 152,000 | 4 | 152 |
| 2008-07-31 | 140,000 | 148,000 | 140,000 | 148,000 | 6 | 148 |
| 2008-07-30 | 138,000 | 138,000 | 137,000 | 137,000 | 3 | 137 |
| 2008-07-29 | 145,000 | 145,000 | 140,000 | 142,000 | 4 | 142 |
| 2008-07-28 | 145,000 | 145,000 | 145,000 | 145,000 | 1 | 145 |
| 2008-07-25 | 147,800 | 147,800 | 145,000 | 145,000 | 10 | 145 |
| 2008-07-24 | 145,000 | 151,000 | 143,000 | 148,000 | 8 | 148 |
| 2008-07-23 | 145,000 | 145,000 | 145,000 | 145,000 | 1 | 145 |
| 2008-07-17 | 137,000 | 145,000 | 136,000 | 145,000 | 25 | 145 |
| 2008-07-16 | 140,000 | 141,000 | 139,000 | 141,000 | 6 | 141 |
| 2008-07-15 | 141,000 | 141,000 | 140,000 | 140,000 | 6 | 140 |
| 2008-07-14 | 147,000 | 148,000 | 147,000 | 148,000 | 2 | 148 |
| 2008-07-11 | 150,000 | 150,000 | 147,000 | 149,000 | 9 | 149 |
| 2008-07-10 | 157,000 | 157,000 | 147,000 | 149,000 | 19 | 149 |
| 2008-07-09 | 155,000 | 155,000 | 154,000 | 154,000 | 2 | 154 |
| 2008-07-08 | 161,000 | 161,000 | 158,000 | 158,000 | 3 | 158 |
| 2008-07-07 | 165,000 | 165,000 | 165,000 | 165,000 | 2 | 165 |
| 2008-07-04 | 167,000 | 167,000 | 167,000 | 167,000 | 2 | 167 |
| 2008-07-02 | 163,000 | 176,000 | 163,000 | 176,000 | 3 | 176 |
| 2008-07-01 | 166,000 | 169,000 | 166,000 | 169,000 | 2 | 169 |
| 2008-06-30 | 164,000 | 173,000 | 164,000 | 169,000 | 12 | 169 |
| 2008-06-27 | 171,000 | 171,000 | 162,000 | 164,000 | 12 | 164 |
| 2008-06-26 | 186,000 | 186,000 | 173,000 | 174,000 | 4 | 174 |
| 2008-06-25 | 174,000 | 178,000 | 174,000 | 178,000 | 5 | 178 |
| 2008-06-24 | 177,000 | 177,000 | 177,000 | 177,000 | 1 | 177 |
| 2008-06-23 | 175,000 | 180,000 | 175,000 | 180,000 | 6 | 180 |
| 2008-06-20 | 184,000 | 190,000 | 181,000 | 181,000 | 7 | 181 |
| 2008-06-19 | 184,000 | 185,000 | 182,000 | 183,000 | 11 | 183 |
| 2008-06-18 | 183,000 | 190,000 | 183,000 | 190,000 | 11 | 190 |
| 2008-06-17 | 184,000 | 192,000 | 184,000 | 192,000 | 9 | 192 |
| 2008-06-16 | 178,000 | 183,000 | 178,000 | 183,000 | 9 | 183 |
| 2008-06-13 | 180,000 | 180,000 | 178,000 | 179,000 | 6 | 179 |
| 2008-06-12 | 191,000 | 191,000 | 175,000 | 175,000 | 12 | 175 |
| 2008-06-11 | 192,000 | 192,000 | 190,000 | 190,000 | 3 | 190 |
| 2008-06-10 | 190,000 | 190,000 | 190,000 | 190,000 | 4 | 190 |
| 2008-06-09 | 191,000 | 194,000 | 191,000 | 194,000 | 3 | 194 |
| 2008-06-06 | 196,000 | 199,000 | 196,000 | 196,000 | 17 | 196 |
| 2008-06-05 | 198,000 | 200,000 | 197,000 | 200,000 | 5 | 200 |
| 2008-06-04 | 198,000 | 200,000 | 198,000 | 200,000 | 5 | 200 |
| 2008-06-03 | 203,000 | 204,000 | 200,000 | 204,000 | 7 | 204 |
| 2008-06-02 | 205,000 | 209,000 | 204,000 | 207,000 | 14 | 207 |
| 2008-05-30 | 203,000 | 204,000 | 200,000 | 204,000 | 11 | 204 |
| 2008-05-29 | 204,000 | 206,000 | 203,000 | 206,000 | 6 | 206 |
| 2008-05-28 | 209,000 | 213,000 | 208,000 | 208,000 | 6 | 208 |
| 2008-05-27 | 220,000 | 220,000 | 207,000 | 208,000 | 7 | 208 |
| 2008-05-26 | 222,000 | 225,000 | 220,000 | 221,000 | 6 | 221 |
| 2008-05-23 | 229,000 | 229,000 | 225,000 | 228,000 | 5 | 228 |
| 2008-05-22 | 230,000 | 230,000 | 228,000 | 228,000 | 12 | 228 |
| 2008-05-21 | 231,000 | 235,000 | 230,000 | 231,000 | 8 | 231 |
| 2008-05-20 | 226,000 | 234,000 | 226,000 | 234,000 | 2 | 234 |
| 2008-05-19 | 230,000 | 230,000 | 230,000 | 230,000 | 5 | 230 |
| 2008-05-16 | 231,000 | 232,000 | 222,000 | 232,000 | 13 | 232 |
| 2008-05-15 | 231,000 | 246,000 | 231,000 | 246,000 | 19 | 246 |
| 2008-05-14 | 230,000 | 231,000 | 229,000 | 229,000 | 6 | 229 |
| 2008-05-13 | 221,000 | 233,000 | 221,000 | 230,000 | 15 | 230 |
| 2008-05-12 | 223,000 | 226,000 | 220,000 | 226,000 | 8 | 226 |
| 2008-05-09 | 232,000 | 238,000 | 229,000 | 229,000 | 21 | 229 |
| 2008-05-08 | 235,000 | 235,000 | 224,000 | 228,000 | 60 | 228 |
| 2008-05-07 | 233,000 | 234,000 | 230,000 | 234,000 | 17 | 234 |
| 2008-05-02 | 231,000 | 231,000 | 225,000 | 229,000 | 16 | 229 |
| 2008-05-01 | 221,000 | 230,000 | 221,000 | 228,000 | 24 | 228 |
| 2008-04-30 | 219,000 | 227,000 | 215,000 | 226,000 | 37 | 226 |
| 2008-04-28 | 208,000 | 216,000 | 203,000 | 216,000 | 24 | 216 |
| 2008-04-25 | 212,000 | 219,000 | 208,000 | 208,000 | 23 | 208 |
| 2008-04-24 | 201,000 | 216,000 | 196,000 | 216,000 | 37 | 216 |
| 2008-04-23 | 204,000 | 207,000 | 200,000 | 207,000 | 5 | 207 |
| 2008-04-22 | 202,000 | 204,000 | 196,000 | 200,000 | 17 | 200 |
| 2008-04-21 | 201,000 | 207,000 | 200,000 | 205,000 | 17 | 205 |
| 2008-04-18 | 197,000 | 205,000 | 197,000 | 205,000 | 9 | 205 |
| 2008-04-17 | 196,000 | 208,000 | 196,000 | 208,000 | 12 | 208 |
| 2008-04-16 | 205,000 | 205,000 | 205,000 | 205,000 | 1 | 205 |
| 2008-04-15 | 196,000 | 199,000 | 196,000 | 199,000 | 2 | 199 |
| 2008-04-14 | 200,000 | 200,000 | 200,000 | 200,000 | 1 | 200 |
| 2008-04-11 | 201,000 | 209,000 | 201,000 | 202,000 | 9 | 202 |
| 2008-04-10 | 201,000 | 205,000 | 201,000 | 201,000 | 9 | 201 |
| 2008-04-09 | 207,000 | 207,000 | 203,000 | 204,000 | 15 | 204 |
| 2008-04-08 | 212,000 | 212,000 | 210,000 | 210,000 | 3 | 210 |
| 2008-04-07 | 216,000 | 220,000 | 208,000 | 220,000 | 27 | 220 |
| 2008-04-04 | 217,000 | 221,000 | 217,000 | 221,000 | 4 | 221 |
| 2008-04-03 | 226,000 | 226,000 | 216,000 | 220,000 | 21 | 220 |
| 2008-04-02 | 215,000 | 228,000 | 212,000 | 218,000 | 22 | 218 |
| 2008-04-01 | 211,000 | 221,000 | 210,000 | 215,000 | 15 | 215 |
| 2008-03-31 | 205,000 | 215,000 | 201,000 | 215,000 | 18 | 215 |
| 2008-03-28 | 212,000 | 219,000 | 196,000 | 205,000 | 22 | 205 |
| 2008-03-27 | 232,000 | 235,000 | 215,000 | 216,000 | 32 | 216 |
| 2008-03-26 | 244,000 | 249,000 | 218,000 | 241,000 | 110 | 241 |
| 2008-03-21 | 170,000 | 170,000 | 166,000 | 170,000 | 8 | 170 |
| 2008-03-19 | 178,000 | 178,000 | 166,000 | 169,000 | 7 | 169 |
| 2008-03-18 | 164,000 | 170,000 | 164,000 | 166,000 | 10 | 166 |
| 2008-03-17 | 175,000 | 175,000 | 164,000 | 164,000 | 21 | 164 |
| 2008-03-14 | 181,000 | 182,000 | 174,000 | 174,000 | 12 | 174 |
| 2008-03-13 | 172,000 | 187,000 | 172,000 | 181,000 | 18 | 181 |
| 2008-03-12 | 196,000 | 196,000 | 179,000 | 190,000 | 18 | 190 |
| 2008-03-11 | 165,000 | 179,000 | 164,000 | 178,000 | 15 | 178 |
| 2008-03-10 | 182,000 | 186,000 | 177,000 | 180,000 | 9 | 180 |
| 2008-03-07 | 177,000 | 185,000 | 175,000 | 185,000 | 12 | 185 |
| 2008-03-06 | 180,000 | 188,000 | 180,000 | 183,000 | 14 | 183 |
| 2008-03-05 | 182,000 | 185,000 | 177,000 | 182,000 | 15 | 182 |
| 2008-03-04 | 188,000 | 199,000 | 181,000 | 181,000 | 17 | 181 |
| 2008-03-03 | 186,000 | 186,000 | 180,000 | 185,000 | 12 | 185 |
| 2008-02-29 | 197,000 | 197,000 | 192,000 | 192,000 | 10 | 192 |
| 2008-02-28 | 195,000 | 200,000 | 194,000 | 194,000 | 20 | 194 |
| 2008-02-27 | 186,000 | 193,000 | 186,000 | 193,000 | 18 | 193 |
| 2008-02-26 | 191,000 | 193,000 | 185,000 | 188,000 | 19 | 188 |
| 2008-02-25 | 200,000 | 200,000 | 187,000 | 190,000 | 16 | 190 |
| 2008-02-22 | 192,000 | 198,000 | 190,000 | 195,000 | 13 | 195 |
| 2008-02-21 | 190,000 | 200,000 | 190,000 | 195,000 | 9 | 195 |
| 2008-02-20 | 198,000 | 198,000 | 194,000 | 194,000 | 4 | 194 |
| 2008-02-19 | 210,000 | 210,000 | 205,000 | 208,000 | 24 | 208 |
| 2008-02-18 | 181,000 | 205,000 | 181,000 | 205,000 | 18 | 205 |
| 2008-02-15 | 150,000 | 184,000 | 150,000 | 184,000 | 27 | 184 |
| 2008-02-14 | 155,000 | 164,000 | 155,000 | 160,000 | 12 | 160 |
| 2008-02-13 | 162,000 | 162,000 | 154,000 | 159,000 | 10 | 159 |
| 2008-02-12 | 173,000 | 173,000 | 162,000 | 162,000 | 7 | 162 |
| 2008-02-08 | 169,000 | 175,000 | 166,000 | 167,000 | 18 | 167 |
| 2008-02-07 | 174,000 | 174,000 | 168,000 | 168,000 | 12 | 168 |
| 2008-02-06 | 170,000 | 172,000 | 169,000 | 172,000 | 8 | 172 |
| 2008-02-05 | 174,000 | 174,000 | 172,000 | 172,000 | 10 | 172 |
| 2008-02-04 | 175,000 | 176,000 | 173,000 | 174,000 | 8 | 174 |
| 2008-02-01 | 181,000 | 182,000 | 180,000 | 180,000 | 6 | 180 |
| 2008-01-31 | 184,000 | 184,000 | 181,000 | 181,000 | 3 | 181 |
| 2008-01-30 | 195,000 | 195,000 | 186,000 | 187,000 | 12 | 187 |
| 2008-01-29 | 182,000 | 189,000 | 182,000 | 189,000 | 3 | 189 |
| 2008-01-28 | 185,000 | 185,000 | 180,000 | 180,000 | 12 | 180 |
| 2008-01-25 | 190,000 | 191,000 | 185,000 | 191,000 | 15 | 191 |
| 2008-01-24 | 182,000 | 186,000 | 181,000 | 185,000 | 14 | 185 |
| 2008-01-23 | 178,000 | 179,000 | 174,000 | 176,000 | 14 | 176 |
| 2008-01-22 | 172,000 | 178,000 | 171,000 | 172,000 | 17 | 172 |
| 2008-01-21 | 173,000 | 183,000 | 173,000 | 180,000 | 18 | 180 |
| 2008-01-18 | 173,000 | 190,000 | 173,000 | 189,000 | 25 | 189 |
| 2008-01-17 | 176,000 | 190,000 | 173,000 | 178,000 | 30 | 178 |
| 2008-01-16 | 173,000 | 181,000 | 170,000 | 170,000 | 36 | 170 |
| 2008-01-15 | 201,000 | 201,000 | 180,000 | 186,000 | 32 | 186 |
| 2008-01-11 | 221,000 | 222,000 | 202,000 | 203,000 | 28 | 203 |
| 2008-01-10 | 221,000 | 228,000 | 215,000 | 215,000 | 11 | 215 |
| 2008-01-09 | 234,000 | 234,000 | 210,000 | 229,000 | 24 | 229 |
| 2008-01-07 | 238,000 | 243,000 | 237,000 | 240,000 | 19 | 240 |
| 2008-01-04 | 240,000 | 243,000 | 235,000 | 243,000 | 19 | 243 |
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
