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
2009-12-30488,000510,000483,000483,000318483
2009-12-29533,000548,000475,000480,000697480
2009-12-28493,000523,000480,000523,000300523
2009-12-25417,000474,000415,000473,000453473
2009-12-24431,000435,000419,000424,000118424
2009-12-22427,000440,000417,000421,000274421
2009-12-21387,000427,000385,000424,000369424
2009-12-18393,000414,000372,000376,000218376
2009-12-17415,000458,000388,000388,000256388
2009-12-16400,000440,000383,000420,000459420
2009-12-15350,000390,000344,000390,000158390
2009-12-14350,000361,000340,000340,00062340
2009-12-11371,000371,000336,000352,000129352
2009-12-10394,000394,000366,000370,00093370
2009-12-09385,000400,000356,000385,000188385
2009-12-08375,000410,000356,000380,000383380
2009-12-07390,000405,000380,000380,000315380
2009-12-04475,000480,000430,000430,000114430
2009-12-03479,000480,000416,000480,000567480
2009-12-02429,000434,000429,000434,000105434
2009-12-01344,000384,000344,000384,000416384
2009-11-30311,000339,000311,000334,00093334
2009-11-27295,000326,000295,000309,00094309
2009-11-26278,500306,000274,500306,00073306
2009-11-25258,000270,000258,000266,50051266.50
2009-11-24260,000265,000257,000258,10040258.10
2009-11-20253,100260,000253,100256,00016256
2009-11-19251,000255,000251,000253,00027253
2009-11-18255,000259,800250,000252,10042252.10
2009-11-17269,000269,000252,000255,00025255
2009-11-16272,000278,000267,000269,00047269
2009-11-13274,800274,800268,000268,00060268
2009-11-12280,000284,000275,000275,00096275
2009-11-11256,500278,000253,000273,00091273
2009-11-10235,900264,000231,900256,40077256.40
2009-11-09232,000236,000230,700234,10034234.10
2009-11-06258,000258,000235,000236,00072236
2009-11-05261,000261,000251,000254,00042254
2009-11-04277,000278,100260,000265,20063265.20
2009-11-02249,000261,000246,300261,00038261
2009-10-30274,200279,000260,200265,00033265
2009-10-29266,400271,800260,000266,20048266.20
2009-10-28304,000310,000262,400274,400107274.40
2009-10-27320,000329,000295,200295,20067295.20
2009-10-26319,000345,000315,000320,000133320
2009-10-23289,900330,000277,100324,000286324
2009-10-22284,900290,000274,000290,00061290
2009-10-21250,000282,900250,000282,90089282.90
2009-10-20251,000256,000237,100253,80045253.80
2009-10-19291,000292,500255,000255,000177255
2009-10-16260,000295,000260,000295,000267295
2009-10-15224,500255,000219,000255,00063255
2009-10-14216,400220,500216,400220,5004220.50
2009-10-13224,000224,000216,300216,3004216.30
2009-10-09202,000216,000202,000216,00011216
2009-10-08201,900206,000201,900206,0007206
2009-10-07201,200206,000201,200206,0006206
2009-10-06202,000208,000202,000205,0005205
2009-10-05200,000202,000200,000202,0009202
2009-10-02203,200203,200202,100202,1009202.10
2009-10-01207,000207,200207,000207,2004207.20
2009-09-30206,200207,000206,100207,0007207
2009-09-29218,500218,500218,100218,1002218.10
2009-09-28213,000235,000213,000220,00057220
2009-09-25210,000220,000206,000220,0006220
2009-09-24221,000221,000218,000218,0005218
2009-09-18214,000221,000214,000221,00037221
2009-09-17220,300220,300212,400214,00028214
2009-09-16210,000220,000206,000216,00048216
2009-09-15201,000207,800200,600203,10028203.10
2009-09-14193,600197,600193,000197,60018197.60
2009-09-11193,200198,500190,000198,40017198.40
2009-09-10194,000198,800194,000198,8006198.80
2009-09-09201,000201,000191,000191,00020191
2009-09-08195,100200,000195,000195,00022195
2009-09-07196,200199,700194,600195,00022195
2009-09-04205,000210,000200,000200,00035200
2009-09-03202,000202,000197,000198,00020198
2009-09-02213,000213,000203,000207,00015207
2009-09-01205,000217,000204,000214,90014214.90
2009-08-31220,000220,000202,600213,00013213
2009-08-28206,500215,000197,000215,00034215
2009-08-27210,000228,000206,500206,50083206.50
2009-08-26192,300205,900191,100201,90045201.90
2009-08-25195,900197,000195,000196,0007196
2009-08-24193,000200,000191,700197,00020197
2009-08-21199,100202,800193,000195,00010195
2009-08-20200,000201,000193,000196,10029196.10
2009-08-19203,100203,400190,100191,00034191
2009-08-18203,000204,900203,000203,00023203
2009-08-17205,000205,000201,500203,30016203.30
2009-08-14205,200211,000203,000203,00018203
2009-08-13209,000209,900204,700205,00017205
2009-08-12201,600206,100201,600206,10011206.10
2009-08-11209,000209,000201,000201,00030201
2009-08-10214,000215,000201,000205,00059205
2009-08-07219,000219,800206,000210,00030210
2009-08-06235,000235,000200,000215,000104215
2009-08-05235,000235,500235,000235,0006235
2009-08-04244,000246,000225,500225,50029225.50
2009-08-03249,000261,000233,500237,50059237.50
2009-07-31239,000240,000228,000233,00015233
2009-07-30235,000241,000234,000239,00021239
2009-07-29225,300245,000225,300235,00030235
2009-07-28249,000249,000228,500228,50027228.50
2009-07-27235,100248,000230,000247,00033247
2009-07-24268,000270,000248,000251,100145251.10
2009-07-22191,600200,000189,000200,00012200
2009-07-21201,500203,800196,500196,50015196.50
2009-07-17201,700201,700196,500201,50019201.50
2009-07-16190,900212,000190,900199,00065199
2009-07-15171,000196,900170,200196,90045196.90
2009-07-14174,500174,500162,400168,00036168
2009-07-13176,000176,000156,500156,50044156.50
2009-07-10197,000197,000180,000185,00038185
2009-07-09206,000206,000200,000200,50023200.50
2009-07-08216,000216,500206,100206,10031206.10
2009-07-07227,300230,000215,000216,00048216
2009-07-06229,600232,000227,300228,00015228
2009-07-03228,100233,000221,000233,00022233
2009-07-02244,000244,000225,000230,50097230.50
2009-07-01251,000255,000249,800249,80021249.80
2009-06-30248,000259,000240,300249,80053249.80
2009-06-29235,000242,800235,000240,00034240
2009-06-26261,000261,000235,500235,50072235.50
2009-06-25257,000263,000255,000261,00014261
2009-06-24257,500267,000257,500261,00014261
2009-06-23260,000269,000255,000261,20055261.20
2009-06-22258,100278,000258,000272,00059272
2009-06-19261,000276,000255,000257,00050257
2009-06-18275,500275,500260,000264,90064264.90
2009-06-17262,000285,000252,000279,50087279.50
2009-06-16273,100279,800256,000266,00079266
2009-06-15302,000304,000270,000273,000196273
2009-06-12279,100303,000275,000290,000461290
2009-06-11234,000263,100234,000263,100337263.10
2009-06-10239,000239,000220,000223,100148223.10
2009-06-09260,000260,000222,100235,000244235
2009-06-08259,900270,000255,900260,00084260
2009-06-05266,000271,200258,000265,400149265.40
2009-06-04284,000289,900261,000286,00098286
2009-06-03290,000302,000270,300280,000205280
2009-06-02320,000336,000262,000284,100369284.10
2009-06-01378,000379,000310,000310,000433310
2009-05-29331,000333,000320,000333,000328333
2009-05-28249,000293,000249,000293,000423293
2009-05-27225,000253,000220,000253,000444253
2009-05-26190,000213,000187,000213,000274213
2009-05-25185,000197,000177,000183,000246183
2009-05-22147,000167,000147,000167,000201167
2009-05-21135,000153,000135,000147,00090147
2009-05-20130,000141,000125,000138,00054138
2009-05-19135,000135,000123,700125,00073125
2009-05-18155,000155,000123,000143,70099143.70
2009-05-15147,000167,000144,000150,100153150.10
2009-05-14129,000147,000128,000147,00044147
2009-05-13127,000127,000123,000123,00044123
2009-05-12100,000107,000100,000107,00053107
2009-05-1187,90095,00087,90095,0001395
2009-05-0887,00087,00086,80087,000687
2009-05-0786,00088,00084,00087,0001687
2009-05-0182,70083,00080,10083,0001883
2009-04-3078,00083,00078,00082,8001082.80
2009-04-2882,00083,00079,00079,0002879
2009-04-2778,00081,50078,00081,5002081.50
2009-04-2480,10080,10078,00078,0001778
2009-04-2377,00079,00077,00079,000579
2009-04-2275,00075,00074,60075,0001075
2009-04-2177,50077,50075,00075,0002175
2009-04-2080,30080,30077,00080,1002480.10
2009-04-1779,50080,50076,50077,5001677.50
2009-04-1675,00077,00075,00075,5001375.50
2009-04-1581,00081,00074,00074,0001174
2009-04-1481,60082,60080,60080,600780.60
2009-04-1376,00076,00075,50075,600475.60
2009-04-1076,10076,10074,00074,0001774
2009-04-0973,00076,00073,00076,000476
2009-04-0882,00082,00072,00073,0003773
2009-04-0776,20082,00076,20082,0001782
2009-04-0675,20079,00072,10079,0001979
2009-04-0376,10078,00073,10075,1001875.10
2009-04-0274,80074,80073,90073,900473.90
2009-04-0174,00074,00069,00070,000470
2009-03-3167,70074,20067,70074,0001074
2009-03-3065,00069,20065,00069,200969.20
2009-03-2764,20064,20064,20064,200164.20
2009-03-2664,10064,20063,60064,200564.20
2009-03-2461,60064,20060,10064,200964.20
2009-03-2360,60060,60060,00060,1001260.10
2009-03-1963,50063,60063,50063,600363.60
2009-03-1867,00067,00066,00066,0001166
2009-03-1762,60064,10061,10064,1001364.10
2009-03-1663,00063,00061,10061,1001361.10
2009-03-1360,00060,00060,00060,000760
2009-03-1265,10065,10064,50064,500564.50
2009-03-1170,00070,00067,00069,0004269
2009-03-1071,40072,40069,50069,5007269.50
2009-03-0967,40067,40065,90066,9002166.90
2009-03-0552,40057,40052,40057,4001757.40
2009-03-0451,90052,40051,90052,400252.40
2009-03-0253,20053,50050,50052,0002652
2009-02-2748,70052,00048,65052,0001752
2009-02-2648,30050,00048,00050,0002650
2009-02-2554,50055,00051,50051,500551.50
2009-02-2454,00055,50054,00055,000955
2009-02-2057,00057,00055,60057,000557
2009-02-1959,00059,00057,00057,0001157
2009-02-1859,00059,00059,00059,000259
2009-02-1757,50059,00057,00059,0001259
2009-02-1657,50058,50057,00058,500858.50
2009-02-1359,00060,00059,00060,000260
2009-02-1262,30062,30059,00059,000659
2009-02-1061,60063,00061,60063,000563
2009-02-0963,50063,50063,10063,100563.10
2009-02-0565,00065,00065,00065,000365
2009-02-0462,50063,00062,50063,000263
2009-02-0361,10062,60061,10062,6001762.60
2009-02-0265,10066,00063,10063,1001163.10
2009-01-3066,50066,60066,00066,0001266
2009-01-2967,50067,50067,40067,500367.50
2009-01-2869,10069,10067,50067,500467.50
2009-01-2767,20069,60067,00069,600569.60
2009-01-2370,00070,00068,00069,0001769
2009-01-2270,10071,10070,10071,100471.10
2009-01-2170,20074,30070,20074,300474.30
2009-01-2073,10073,10070,10070,200970.20
2009-01-1972,00072,10068,50070,1001370.10
2009-01-1574,70074,80074,70074,800374.80
2009-01-1476,10076,20075,70075,700475.70
2009-01-1379,00079,00077,70077,700477.70
2009-01-0782,00082,00081,00081,000681
2009-01-0680,10080,10080,00080,0001280
2009-01-0576,10080,00076,10080,000280

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