3793 (株)ドリコム の時系列データ [2009年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2009-12-30 | 488,000 | 510,000 | 483,000 | 483,000 | 318 | 483 |
2009-12-29 | 533,000 | 548,000 | 475,000 | 480,000 | 697 | 480 |
2009-12-28 | 493,000 | 523,000 | 480,000 | 523,000 | 300 | 523 |
2009-12-25 | 417,000 | 474,000 | 415,000 | 473,000 | 453 | 473 |
2009-12-24 | 431,000 | 435,000 | 419,000 | 424,000 | 118 | 424 |
2009-12-22 | 427,000 | 440,000 | 417,000 | 421,000 | 274 | 421 |
2009-12-21 | 387,000 | 427,000 | 385,000 | 424,000 | 369 | 424 |
2009-12-18 | 393,000 | 414,000 | 372,000 | 376,000 | 218 | 376 |
2009-12-17 | 415,000 | 458,000 | 388,000 | 388,000 | 256 | 388 |
2009-12-16 | 400,000 | 440,000 | 383,000 | 420,000 | 459 | 420 |
2009-12-15 | 350,000 | 390,000 | 344,000 | 390,000 | 158 | 390 |
2009-12-14 | 350,000 | 361,000 | 340,000 | 340,000 | 62 | 340 |
2009-12-11 | 371,000 | 371,000 | 336,000 | 352,000 | 129 | 352 |
2009-12-10 | 394,000 | 394,000 | 366,000 | 370,000 | 93 | 370 |
2009-12-09 | 385,000 | 400,000 | 356,000 | 385,000 | 188 | 385 |
2009-12-08 | 375,000 | 410,000 | 356,000 | 380,000 | 383 | 380 |
2009-12-07 | 390,000 | 405,000 | 380,000 | 380,000 | 315 | 380 |
2009-12-04 | 475,000 | 480,000 | 430,000 | 430,000 | 114 | 430 |
2009-12-03 | 479,000 | 480,000 | 416,000 | 480,000 | 567 | 480 |
2009-12-02 | 429,000 | 434,000 | 429,000 | 434,000 | 105 | 434 |
2009-12-01 | 344,000 | 384,000 | 344,000 | 384,000 | 416 | 384 |
2009-11-30 | 311,000 | 339,000 | 311,000 | 334,000 | 93 | 334 |
2009-11-27 | 295,000 | 326,000 | 295,000 | 309,000 | 94 | 309 |
2009-11-26 | 278,500 | 306,000 | 274,500 | 306,000 | 73 | 306 |
2009-11-25 | 258,000 | 270,000 | 258,000 | 266,500 | 51 | 266.50 |
2009-11-24 | 260,000 | 265,000 | 257,000 | 258,100 | 40 | 258.10 |
2009-11-20 | 253,100 | 260,000 | 253,100 | 256,000 | 16 | 256 |
2009-11-19 | 251,000 | 255,000 | 251,000 | 253,000 | 27 | 253 |
2009-11-18 | 255,000 | 259,800 | 250,000 | 252,100 | 42 | 252.10 |
2009-11-17 | 269,000 | 269,000 | 252,000 | 255,000 | 25 | 255 |
2009-11-16 | 272,000 | 278,000 | 267,000 | 269,000 | 47 | 269 |
2009-11-13 | 274,800 | 274,800 | 268,000 | 268,000 | 60 | 268 |
2009-11-12 | 280,000 | 284,000 | 275,000 | 275,000 | 96 | 275 |
2009-11-11 | 256,500 | 278,000 | 253,000 | 273,000 | 91 | 273 |
2009-11-10 | 235,900 | 264,000 | 231,900 | 256,400 | 77 | 256.40 |
2009-11-09 | 232,000 | 236,000 | 230,700 | 234,100 | 34 | 234.10 |
2009-11-06 | 258,000 | 258,000 | 235,000 | 236,000 | 72 | 236 |
2009-11-05 | 261,000 | 261,000 | 251,000 | 254,000 | 42 | 254 |
2009-11-04 | 277,000 | 278,100 | 260,000 | 265,200 | 63 | 265.20 |
2009-11-02 | 249,000 | 261,000 | 246,300 | 261,000 | 38 | 261 |
2009-10-30 | 274,200 | 279,000 | 260,200 | 265,000 | 33 | 265 |
2009-10-29 | 266,400 | 271,800 | 260,000 | 266,200 | 48 | 266.20 |
2009-10-28 | 304,000 | 310,000 | 262,400 | 274,400 | 107 | 274.40 |
2009-10-27 | 320,000 | 329,000 | 295,200 | 295,200 | 67 | 295.20 |
2009-10-26 | 319,000 | 345,000 | 315,000 | 320,000 | 133 | 320 |
2009-10-23 | 289,900 | 330,000 | 277,100 | 324,000 | 286 | 324 |
2009-10-22 | 284,900 | 290,000 | 274,000 | 290,000 | 61 | 290 |
2009-10-21 | 250,000 | 282,900 | 250,000 | 282,900 | 89 | 282.90 |
2009-10-20 | 251,000 | 256,000 | 237,100 | 253,800 | 45 | 253.80 |
2009-10-19 | 291,000 | 292,500 | 255,000 | 255,000 | 177 | 255 |
2009-10-16 | 260,000 | 295,000 | 260,000 | 295,000 | 267 | 295 |
2009-10-15 | 224,500 | 255,000 | 219,000 | 255,000 | 63 | 255 |
2009-10-14 | 216,400 | 220,500 | 216,400 | 220,500 | 4 | 220.50 |
2009-10-13 | 224,000 | 224,000 | 216,300 | 216,300 | 4 | 216.30 |
2009-10-09 | 202,000 | 216,000 | 202,000 | 216,000 | 11 | 216 |
2009-10-08 | 201,900 | 206,000 | 201,900 | 206,000 | 7 | 206 |
2009-10-07 | 201,200 | 206,000 | 201,200 | 206,000 | 6 | 206 |
2009-10-06 | 202,000 | 208,000 | 202,000 | 205,000 | 5 | 205 |
2009-10-05 | 200,000 | 202,000 | 200,000 | 202,000 | 9 | 202 |
2009-10-02 | 203,200 | 203,200 | 202,100 | 202,100 | 9 | 202.10 |
2009-10-01 | 207,000 | 207,200 | 207,000 | 207,200 | 4 | 207.20 |
2009-09-30 | 206,200 | 207,000 | 206,100 | 207,000 | 7 | 207 |
2009-09-29 | 218,500 | 218,500 | 218,100 | 218,100 | 2 | 218.10 |
2009-09-28 | 213,000 | 235,000 | 213,000 | 220,000 | 57 | 220 |
2009-09-25 | 210,000 | 220,000 | 206,000 | 220,000 | 6 | 220 |
2009-09-24 | 221,000 | 221,000 | 218,000 | 218,000 | 5 | 218 |
2009-09-18 | 214,000 | 221,000 | 214,000 | 221,000 | 37 | 221 |
2009-09-17 | 220,300 | 220,300 | 212,400 | 214,000 | 28 | 214 |
2009-09-16 | 210,000 | 220,000 | 206,000 | 216,000 | 48 | 216 |
2009-09-15 | 201,000 | 207,800 | 200,600 | 203,100 | 28 | 203.10 |
2009-09-14 | 193,600 | 197,600 | 193,000 | 197,600 | 18 | 197.60 |
2009-09-11 | 193,200 | 198,500 | 190,000 | 198,400 | 17 | 198.40 |
2009-09-10 | 194,000 | 198,800 | 194,000 | 198,800 | 6 | 198.80 |
2009-09-09 | 201,000 | 201,000 | 191,000 | 191,000 | 20 | 191 |
2009-09-08 | 195,100 | 200,000 | 195,000 | 195,000 | 22 | 195 |
2009-09-07 | 196,200 | 199,700 | 194,600 | 195,000 | 22 | 195 |
2009-09-04 | 205,000 | 210,000 | 200,000 | 200,000 | 35 | 200 |
2009-09-03 | 202,000 | 202,000 | 197,000 | 198,000 | 20 | 198 |
2009-09-02 | 213,000 | 213,000 | 203,000 | 207,000 | 15 | 207 |
2009-09-01 | 205,000 | 217,000 | 204,000 | 214,900 | 14 | 214.90 |
2009-08-31 | 220,000 | 220,000 | 202,600 | 213,000 | 13 | 213 |
2009-08-28 | 206,500 | 215,000 | 197,000 | 215,000 | 34 | 215 |
2009-08-27 | 210,000 | 228,000 | 206,500 | 206,500 | 83 | 206.50 |
2009-08-26 | 192,300 | 205,900 | 191,100 | 201,900 | 45 | 201.90 |
2009-08-25 | 195,900 | 197,000 | 195,000 | 196,000 | 7 | 196 |
2009-08-24 | 193,000 | 200,000 | 191,700 | 197,000 | 20 | 197 |
2009-08-21 | 199,100 | 202,800 | 193,000 | 195,000 | 10 | 195 |
2009-08-20 | 200,000 | 201,000 | 193,000 | 196,100 | 29 | 196.10 |
2009-08-19 | 203,100 | 203,400 | 190,100 | 191,000 | 34 | 191 |
2009-08-18 | 203,000 | 204,900 | 203,000 | 203,000 | 23 | 203 |
2009-08-17 | 205,000 | 205,000 | 201,500 | 203,300 | 16 | 203.30 |
2009-08-14 | 205,200 | 211,000 | 203,000 | 203,000 | 18 | 203 |
2009-08-13 | 209,000 | 209,900 | 204,700 | 205,000 | 17 | 205 |
2009-08-12 | 201,600 | 206,100 | 201,600 | 206,100 | 11 | 206.10 |
2009-08-11 | 209,000 | 209,000 | 201,000 | 201,000 | 30 | 201 |
2009-08-10 | 214,000 | 215,000 | 201,000 | 205,000 | 59 | 205 |
2009-08-07 | 219,000 | 219,800 | 206,000 | 210,000 | 30 | 210 |
2009-08-06 | 235,000 | 235,000 | 200,000 | 215,000 | 104 | 215 |
2009-08-05 | 235,000 | 235,500 | 235,000 | 235,000 | 6 | 235 |
2009-08-04 | 244,000 | 246,000 | 225,500 | 225,500 | 29 | 225.50 |
2009-08-03 | 249,000 | 261,000 | 233,500 | 237,500 | 59 | 237.50 |
2009-07-31 | 239,000 | 240,000 | 228,000 | 233,000 | 15 | 233 |
2009-07-30 | 235,000 | 241,000 | 234,000 | 239,000 | 21 | 239 |
2009-07-29 | 225,300 | 245,000 | 225,300 | 235,000 | 30 | 235 |
2009-07-28 | 249,000 | 249,000 | 228,500 | 228,500 | 27 | 228.50 |
2009-07-27 | 235,100 | 248,000 | 230,000 | 247,000 | 33 | 247 |
2009-07-24 | 268,000 | 270,000 | 248,000 | 251,100 | 145 | 251.10 |
2009-07-22 | 191,600 | 200,000 | 189,000 | 200,000 | 12 | 200 |
2009-07-21 | 201,500 | 203,800 | 196,500 | 196,500 | 15 | 196.50 |
2009-07-17 | 201,700 | 201,700 | 196,500 | 201,500 | 19 | 201.50 |
2009-07-16 | 190,900 | 212,000 | 190,900 | 199,000 | 65 | 199 |
2009-07-15 | 171,000 | 196,900 | 170,200 | 196,900 | 45 | 196.90 |
2009-07-14 | 174,500 | 174,500 | 162,400 | 168,000 | 36 | 168 |
2009-07-13 | 176,000 | 176,000 | 156,500 | 156,500 | 44 | 156.50 |
2009-07-10 | 197,000 | 197,000 | 180,000 | 185,000 | 38 | 185 |
2009-07-09 | 206,000 | 206,000 | 200,000 | 200,500 | 23 | 200.50 |
2009-07-08 | 216,000 | 216,500 | 206,100 | 206,100 | 31 | 206.10 |
2009-07-07 | 227,300 | 230,000 | 215,000 | 216,000 | 48 | 216 |
2009-07-06 | 229,600 | 232,000 | 227,300 | 228,000 | 15 | 228 |
2009-07-03 | 228,100 | 233,000 | 221,000 | 233,000 | 22 | 233 |
2009-07-02 | 244,000 | 244,000 | 225,000 | 230,500 | 97 | 230.50 |
2009-07-01 | 251,000 | 255,000 | 249,800 | 249,800 | 21 | 249.80 |
2009-06-30 | 248,000 | 259,000 | 240,300 | 249,800 | 53 | 249.80 |
2009-06-29 | 235,000 | 242,800 | 235,000 | 240,000 | 34 | 240 |
2009-06-26 | 261,000 | 261,000 | 235,500 | 235,500 | 72 | 235.50 |
2009-06-25 | 257,000 | 263,000 | 255,000 | 261,000 | 14 | 261 |
2009-06-24 | 257,500 | 267,000 | 257,500 | 261,000 | 14 | 261 |
2009-06-23 | 260,000 | 269,000 | 255,000 | 261,200 | 55 | 261.20 |
2009-06-22 | 258,100 | 278,000 | 258,000 | 272,000 | 59 | 272 |
2009-06-19 | 261,000 | 276,000 | 255,000 | 257,000 | 50 | 257 |
2009-06-18 | 275,500 | 275,500 | 260,000 | 264,900 | 64 | 264.90 |
2009-06-17 | 262,000 | 285,000 | 252,000 | 279,500 | 87 | 279.50 |
2009-06-16 | 273,100 | 279,800 | 256,000 | 266,000 | 79 | 266 |
2009-06-15 | 302,000 | 304,000 | 270,000 | 273,000 | 196 | 273 |
2009-06-12 | 279,100 | 303,000 | 275,000 | 290,000 | 461 | 290 |
2009-06-11 | 234,000 | 263,100 | 234,000 | 263,100 | 337 | 263.10 |
2009-06-10 | 239,000 | 239,000 | 220,000 | 223,100 | 148 | 223.10 |
2009-06-09 | 260,000 | 260,000 | 222,100 | 235,000 | 244 | 235 |
2009-06-08 | 259,900 | 270,000 | 255,900 | 260,000 | 84 | 260 |
2009-06-05 | 266,000 | 271,200 | 258,000 | 265,400 | 149 | 265.40 |
2009-06-04 | 284,000 | 289,900 | 261,000 | 286,000 | 98 | 286 |
2009-06-03 | 290,000 | 302,000 | 270,300 | 280,000 | 205 | 280 |
2009-06-02 | 320,000 | 336,000 | 262,000 | 284,100 | 369 | 284.10 |
2009-06-01 | 378,000 | 379,000 | 310,000 | 310,000 | 433 | 310 |
2009-05-29 | 331,000 | 333,000 | 320,000 | 333,000 | 328 | 333 |
2009-05-28 | 249,000 | 293,000 | 249,000 | 293,000 | 423 | 293 |
2009-05-27 | 225,000 | 253,000 | 220,000 | 253,000 | 444 | 253 |
2009-05-26 | 190,000 | 213,000 | 187,000 | 213,000 | 274 | 213 |
2009-05-25 | 185,000 | 197,000 | 177,000 | 183,000 | 246 | 183 |
2009-05-22 | 147,000 | 167,000 | 147,000 | 167,000 | 201 | 167 |
2009-05-21 | 135,000 | 153,000 | 135,000 | 147,000 | 90 | 147 |
2009-05-20 | 130,000 | 141,000 | 125,000 | 138,000 | 54 | 138 |
2009-05-19 | 135,000 | 135,000 | 123,700 | 125,000 | 73 | 125 |
2009-05-18 | 155,000 | 155,000 | 123,000 | 143,700 | 99 | 143.70 |
2009-05-15 | 147,000 | 167,000 | 144,000 | 150,100 | 153 | 150.10 |
2009-05-14 | 129,000 | 147,000 | 128,000 | 147,000 | 44 | 147 |
2009-05-13 | 127,000 | 127,000 | 123,000 | 123,000 | 44 | 123 |
2009-05-12 | 100,000 | 107,000 | 100,000 | 107,000 | 53 | 107 |
2009-05-11 | 87,900 | 95,000 | 87,900 | 95,000 | 13 | 95 |
2009-05-08 | 87,000 | 87,000 | 86,800 | 87,000 | 6 | 87 |
2009-05-07 | 86,000 | 88,000 | 84,000 | 87,000 | 16 | 87 |
2009-05-01 | 82,700 | 83,000 | 80,100 | 83,000 | 18 | 83 |
2009-04-30 | 78,000 | 83,000 | 78,000 | 82,800 | 10 | 82.80 |
2009-04-28 | 82,000 | 83,000 | 79,000 | 79,000 | 28 | 79 |
2009-04-27 | 78,000 | 81,500 | 78,000 | 81,500 | 20 | 81.50 |
2009-04-24 | 80,100 | 80,100 | 78,000 | 78,000 | 17 | 78 |
2009-04-23 | 77,000 | 79,000 | 77,000 | 79,000 | 5 | 79 |
2009-04-22 | 75,000 | 75,000 | 74,600 | 75,000 | 10 | 75 |
2009-04-21 | 77,500 | 77,500 | 75,000 | 75,000 | 21 | 75 |
2009-04-20 | 80,300 | 80,300 | 77,000 | 80,100 | 24 | 80.10 |
2009-04-17 | 79,500 | 80,500 | 76,500 | 77,500 | 16 | 77.50 |
2009-04-16 | 75,000 | 77,000 | 75,000 | 75,500 | 13 | 75.50 |
2009-04-15 | 81,000 | 81,000 | 74,000 | 74,000 | 11 | 74 |
2009-04-14 | 81,600 | 82,600 | 80,600 | 80,600 | 7 | 80.60 |
2009-04-13 | 76,000 | 76,000 | 75,500 | 75,600 | 4 | 75.60 |
2009-04-10 | 76,100 | 76,100 | 74,000 | 74,000 | 17 | 74 |
2009-04-09 | 73,000 | 76,000 | 73,000 | 76,000 | 4 | 76 |
2009-04-08 | 82,000 | 82,000 | 72,000 | 73,000 | 37 | 73 |
2009-04-07 | 76,200 | 82,000 | 76,200 | 82,000 | 17 | 82 |
2009-04-06 | 75,200 | 79,000 | 72,100 | 79,000 | 19 | 79 |
2009-04-03 | 76,100 | 78,000 | 73,100 | 75,100 | 18 | 75.10 |
2009-04-02 | 74,800 | 74,800 | 73,900 | 73,900 | 4 | 73.90 |
2009-04-01 | 74,000 | 74,000 | 69,000 | 70,000 | 4 | 70 |
2009-03-31 | 67,700 | 74,200 | 67,700 | 74,000 | 10 | 74 |
2009-03-30 | 65,000 | 69,200 | 65,000 | 69,200 | 9 | 69.20 |
2009-03-27 | 64,200 | 64,200 | 64,200 | 64,200 | 1 | 64.20 |
2009-03-26 | 64,100 | 64,200 | 63,600 | 64,200 | 5 | 64.20 |
2009-03-24 | 61,600 | 64,200 | 60,100 | 64,200 | 9 | 64.20 |
2009-03-23 | 60,600 | 60,600 | 60,000 | 60,100 | 12 | 60.10 |
2009-03-19 | 63,500 | 63,600 | 63,500 | 63,600 | 3 | 63.60 |
2009-03-18 | 67,000 | 67,000 | 66,000 | 66,000 | 11 | 66 |
2009-03-17 | 62,600 | 64,100 | 61,100 | 64,100 | 13 | 64.10 |
2009-03-16 | 63,000 | 63,000 | 61,100 | 61,100 | 13 | 61.10 |
2009-03-13 | 60,000 | 60,000 | 60,000 | 60,000 | 7 | 60 |
2009-03-12 | 65,100 | 65,100 | 64,500 | 64,500 | 5 | 64.50 |
2009-03-11 | 70,000 | 70,000 | 67,000 | 69,000 | 42 | 69 |
2009-03-10 | 71,400 | 72,400 | 69,500 | 69,500 | 72 | 69.50 |
2009-03-09 | 67,400 | 67,400 | 65,900 | 66,900 | 21 | 66.90 |
2009-03-05 | 52,400 | 57,400 | 52,400 | 57,400 | 17 | 57.40 |
2009-03-04 | 51,900 | 52,400 | 51,900 | 52,400 | 2 | 52.40 |
2009-03-02 | 53,200 | 53,500 | 50,500 | 52,000 | 26 | 52 |
2009-02-27 | 48,700 | 52,000 | 48,650 | 52,000 | 17 | 52 |
2009-02-26 | 48,300 | 50,000 | 48,000 | 50,000 | 26 | 50 |
2009-02-25 | 54,500 | 55,000 | 51,500 | 51,500 | 5 | 51.50 |
2009-02-24 | 54,000 | 55,500 | 54,000 | 55,000 | 9 | 55 |
2009-02-20 | 57,000 | 57,000 | 55,600 | 57,000 | 5 | 57 |
2009-02-19 | 59,000 | 59,000 | 57,000 | 57,000 | 11 | 57 |
2009-02-18 | 59,000 | 59,000 | 59,000 | 59,000 | 2 | 59 |
2009-02-17 | 57,500 | 59,000 | 57,000 | 59,000 | 12 | 59 |
2009-02-16 | 57,500 | 58,500 | 57,000 | 58,500 | 8 | 58.50 |
2009-02-13 | 59,000 | 60,000 | 59,000 | 60,000 | 2 | 60 |
2009-02-12 | 62,300 | 62,300 | 59,000 | 59,000 | 6 | 59 |
2009-02-10 | 61,600 | 63,000 | 61,600 | 63,000 | 5 | 63 |
2009-02-09 | 63,500 | 63,500 | 63,100 | 63,100 | 5 | 63.10 |
2009-02-05 | 65,000 | 65,000 | 65,000 | 65,000 | 3 | 65 |
2009-02-04 | 62,500 | 63,000 | 62,500 | 63,000 | 2 | 63 |
2009-02-03 | 61,100 | 62,600 | 61,100 | 62,600 | 17 | 62.60 |
2009-02-02 | 65,100 | 66,000 | 63,100 | 63,100 | 11 | 63.10 |
2009-01-30 | 66,500 | 66,600 | 66,000 | 66,000 | 12 | 66 |
2009-01-29 | 67,500 | 67,500 | 67,400 | 67,500 | 3 | 67.50 |
2009-01-28 | 69,100 | 69,100 | 67,500 | 67,500 | 4 | 67.50 |
2009-01-27 | 67,200 | 69,600 | 67,000 | 69,600 | 5 | 69.60 |
2009-01-23 | 70,000 | 70,000 | 68,000 | 69,000 | 17 | 69 |
2009-01-22 | 70,100 | 71,100 | 70,100 | 71,100 | 4 | 71.10 |
2009-01-21 | 70,200 | 74,300 | 70,200 | 74,300 | 4 | 74.30 |
2009-01-20 | 73,100 | 73,100 | 70,100 | 70,200 | 9 | 70.20 |
2009-01-19 | 72,000 | 72,100 | 68,500 | 70,100 | 13 | 70.10 |
2009-01-15 | 74,700 | 74,800 | 74,700 | 74,800 | 3 | 74.80 |
2009-01-14 | 76,100 | 76,200 | 75,700 | 75,700 | 4 | 75.70 |
2009-01-13 | 79,000 | 79,000 | 77,700 | 77,700 | 4 | 77.70 |
2009-01-07 | 82,000 | 82,000 | 81,000 | 81,000 | 6 | 81 |
2009-01-06 | 80,100 | 80,100 | 80,000 | 80,000 | 12 | 80 |
2009-01-05 | 76,100 | 80,000 | 76,100 | 80,000 | 2 | 80 |
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