3793 (株)ドリコムの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,786	1,815	1,786	1,798	47,900	899
2014-12-29	1,845	1,855	1,790	1,811	59,000	905.50
2014-12-26	1,756	1,847	1,756	1,835	88,600	917.50
2014-12-25	1,750	1,820	1,743	1,750	156,600	875
2014-12-24	1,830	1,841	1,760	1,765	99,500	882.50
2014-12-22	1,884	1,885	1,797	1,797	84,300	898.50
2014-12-19	1,892	1,910	1,850	1,862	83,800	931
2014-12-18	1,848	1,925	1,835	1,875	162,300	937.50
2014-12-17	1,730	1,839	1,720	1,795	165,900	897.50
2014-12-16	1,871	1,897	1,788	1,830	115,500	915
2014-12-15	1,882	1,938	1,846	1,870	129,300	935
2014-12-12	1,821	1,931	1,820	1,885	154,000	942.50
2014-12-11	1,750	1,824	1,709	1,814	74,900	907
2014-12-10	1,698	1,750	1,682	1,725	75,600	862.50
2014-12-09	1,770	1,790	1,750	1,752	62,900	876
2014-12-08	1,865	1,866	1,788	1,799	82,300	899.50
2014-12-05	1,825	1,874	1,794	1,865	65,000	932.50
2014-12-04	1,879	1,899	1,794	1,819	96,700	909.50
2014-12-03	1,930	1,940	1,860	1,879	106,600	939.50
2014-12-02	1,978	2,040	1,930	1,936	156,600	968
2014-12-01	1,970	2,090	1,941	1,978	374,700	989
2014-11-28	1,823	2,030	1,823	1,903	621,100	951.50
2014-11-27	1,870	1,870	1,790	1,801	126,200	900.50
2014-11-26	1,760	1,948	1,741	1,873	352,300	936.50
2014-11-25	1,845	1,845	1,751	1,785	336,300	892.50
2014-11-21	2,126	2,198	1,864	1,900	1,466,000	950
2014-11-20	1,836	2,076	1,756	2,076	1,218,900	1,038
2014-11-19	1,630	1,684	1,613	1,676	70,200	838
2014-11-18	1,529	1,620	1,521	1,612	61,900	806
2014-11-17	1,552	1,577	1,502	1,504	45,400	752
2014-11-14	1,571	1,607	1,550	1,552	52,800	776
2014-11-13	1,643	1,661	1,575	1,601	63,200	800.50
2014-11-12	1,703	1,703	1,661	1,680	41,600	840
2014-11-11	1,708	1,750	1,675	1,681	98,300	840.50
2014-11-10	1,550	1,645	1,540	1,634	98,000	817
2014-11-07	1,575	1,584	1,541	1,554	51,600	777
2014-11-06	1,548	1,610	1,527	1,555	107,900	777.50
2014-11-05	1,554	1,555	1,510	1,526	71,400	763
2014-11-04	1,484	1,530	1,430	1,514	98,500	757
2014-10-31	1,408	1,490	1,370	1,427	162,000	713.50
2014-10-30	1,555	1,565	1,410	1,468	174,900	734
2014-10-29	1,585	1,593	1,555	1,556	35,200	778
2014-10-28	1,565	1,596	1,550	1,580	39,600	790
2014-10-27	1,609	1,625	1,570	1,575	53,100	787.50
2014-10-24	1,631	1,631	1,576	1,609	65,500	804.50
2014-10-23	1,603	1,632	1,584	1,591	76,800	795.50
2014-10-22	1,730	1,735	1,587	1,607	168,300	803.50
2014-10-21	1,709	1,719	1,640	1,656	46,800	828
2014-10-20	1,670	1,723	1,640	1,705	88,600	852.50
2014-10-17	1,585	1,675	1,585	1,670	92,300	835
2014-10-16	1,573	1,608	1,556	1,579	71,900	789.50
2014-10-15	1,554	1,620	1,547	1,613	49,800	806.50
2014-10-14	1,540	1,597	1,537	1,560	56,200	780
2014-10-10	1,621	1,628	1,550	1,598	145,500	799
2014-10-09	1,747	1,779	1,652	1,666	80,300	833
2014-10-08	1,747	1,770	1,707	1,730	64,500	865
2014-10-07	1,785	1,820	1,775	1,787	42,000	893.50
2014-10-06	1,744	1,837	1,744	1,808	52,500	904
2014-10-03	1,720	1,793	1,720	1,784	41,400	892
2014-10-02	1,640	1,768	1,640	1,709	107,800	854.50
2014-10-01	1,791	1,805	1,705	1,730	83,100	865
2014-09-30	1,836	1,851	1,794	1,810	78,400	905
2014-09-29	1,908	1,950	1,842	1,854	47,700	927
2014-09-26	1,800	1,917	1,800	1,908	97,900	954
2014-09-25	1,811	1,844	1,795	1,836	69,000	918
2014-09-24	1,800	1,833	1,775	1,806	93,500	903
2014-09-22	1,900	1,910	1,842	1,854	77,800	927
2014-09-19	1,920	2,036	1,895	1,922	179,900	961
2014-09-18	1,923	1,937	1,890	1,897	47,300	948.50
2014-09-17	1,947	1,968	1,910	1,911	72,000	955.50
2014-09-16	1,972	1,989	1,940	1,947	86,700	973.50
2014-09-12	1,946	1,969	1,916	1,940	56,000	970
2014-09-11	1,920	1,973	1,880	1,957	99,900	978.50
2014-09-10	1,980	2,018	1,905	1,923	317,700	961.50
2014-09-09	1,796	1,853	1,796	1,833	45,700	916.50
2014-09-08	1,780	1,817	1,771	1,802	33,900	901
2014-09-05	1,804	1,832	1,748	1,775	58,600	887.50
2014-09-04	1,863	1,867	1,800	1,803	78,900	901.50
2014-09-03	1,885	1,900	1,853	1,875	51,300	937.50
2014-09-02	1,908	1,944	1,853	1,853	62,900	926.50
2014-09-01	1,896	1,918	1,870	1,882	52,400	941
2014-08-29	1,880	1,894	1,850	1,877	40,200	938.50
2014-08-28	1,940	1,964	1,886	1,890	69,700	945
2014-08-27	1,965	2,020	1,912	1,945	89,600	972.50
2014-08-26	2,010	2,035	1,910	1,965	112,000	982.50
2014-08-25	1,949	2,070	1,925	2,026	196,800	1,013
2014-08-22	1,888	1,940	1,871	1,922	87,000	961
2014-08-21	1,920	1,947	1,910	1,911	69,800	955.50
2014-08-20	1,955	1,985	1,890	1,910	145,000	955
2014-08-19	1,844	1,910	1,830	1,899	112,900	949.50
2014-08-18	1,836	1,847	1,813	1,815	92,500	907.50
2014-08-15	1,770	1,871	1,760	1,855	122,300	927.50
2014-08-14	1,745	1,795	1,702	1,770	113,400	885
2014-08-13	1,790	1,800	1,754	1,764	100,800	882
2014-08-12	1,841	1,920	1,823	1,853	188,700	926.50
2014-08-11	1,874	1,884	1,801	1,842	185,700	921
2014-08-08	1,836	1,836	1,680	1,754	283,500	877
2014-08-07	1,945	1,966	1,837	1,872	161,200	936
2014-08-06	2,031	2,031	1,865	1,920	391,400	960
2014-08-05	2,114	2,165	2,040	2,045	198,400	1,022.50
2014-08-04	2,108	2,154	2,080	2,102	253,500	1,051
2014-08-01	2,171	2,220	2,065	2,150	494,500	1,075
2014-07-31	2,320	2,399	2,230	2,238	940,500	1,119
2014-07-30	2,651	2,678	2,564	2,564	370,800	1,282
2014-07-29	2,582	2,694	2,540	2,630	503,500	1,315
2014-07-28	2,514	2,579	2,501	2,555	262,900	1,277.50
2014-07-25	2,550	2,623	2,481	2,531	431,100	1,265.50
2014-07-24	2,500	2,670	2,450	2,455	926,300	1,227.50
2014-07-23	2,523	2,526	2,401	2,433	359,300	1,216.50
2014-07-22	2,347	2,534	2,328	2,480	778,500	1,240
2014-07-18	2,480	2,548	2,296	2,319	1,479,300	1,159.50
2014-07-17	2,322	2,391	2,295	2,301	236,600	1,150.50
2014-07-16	2,350	2,450	2,250	2,350	416,000	1,175
2014-07-15	2,270	2,444	2,270	2,310	507,400	1,155
2014-07-14	2,286	2,357	2,236	2,243	224,100	1,121.50
2014-07-11	2,358	2,520	2,311	2,318	423,600	1,159
2014-07-10	2,550	2,649	2,360	2,407	923,100	1,203.50
2014-07-09	2,239	2,714	2,225	2,606	4,308,400	1,303
2014-07-08	2,132	2,239	2,101	2,214	170,800	1,107
2014-07-07	2,084	2,190	2,075	2,140	176,600	1,070
2014-07-04	2,080	2,100	2,058	2,084	126,800	1,042
2014-07-03	2,111	2,122	2,058	2,070	115,900	1,035
2014-07-02	2,143	2,162	2,109	2,109	119,100	1,054.50
2014-07-01	2,150	2,198	2,093	2,117	145,400	1,058.50
2014-06-30	2,050	2,123	2,050	2,098	105,500	1,049
2014-06-27	2,216	2,216	2,020	2,094	199,500	1,047
2014-06-26	2,262	2,275	2,190	2,199	114,200	1,099.50
2014-06-25	2,310	2,331	2,233	2,246	115,100	1,123
2014-06-24	2,373	2,377	2,262	2,310	165,900	1,155
2014-06-23	2,240	2,377	2,240	2,327	224,400	1,163.50
2014-06-20	2,267	2,362	2,217	2,236	270,500	1,118
2014-06-19	2,280	2,350	2,280	2,295	202,000	1,147.50
2014-06-18	2,350	2,415	2,261	2,330	412,400	1,165
2014-06-17	2,365	2,385	2,288	2,332	230,400	1,166
2014-06-16	2,250	2,395	2,239	2,315	566,500	1,157.50
2014-06-13	2,188	2,265	2,160	2,233	221,600	1,116.50
2014-06-12	2,108	2,176	2,108	2,124	122,800	1,062
2014-06-11	2,176	2,275	2,151	2,180	201,800	1,090
2014-06-10	2,293	2,397	2,205	2,234	341,800	1,117
2014-06-09	2,310	2,320	2,261	2,267	132,700	1,133.50
2014-06-06	2,258	2,290	2,236	2,274	166,900	1,137
2014-06-05	2,319	2,319	2,232	2,242	186,800	1,121
2014-06-04	2,260	2,330	2,165	2,292	494,500	1,146
2014-06-03	2,250	2,300	2,213	2,242	296,500	1,121
2014-06-02	2,280	2,385	2,270	2,288	648,300	1,144
2014-05-30	2,300	2,340	2,150	2,212	658,600	1,106
2014-05-29	2,160	2,255	2,106	2,230	581,700	1,115
2014-05-28	2,056	2,233	2,030	2,154	484,800	1,077
2014-05-27	2,257	2,267	2,094	2,095	574,900	1,047.50
2014-05-26	2,390	2,420	2,249	2,292	999,900	1,146
2014-05-23	2,170	2,555	2,112	2,272	3,955,500	1,136
2014-05-22	1,750	2,093	1,747	2,093	2,973,400	1,046.50
2014-05-21	1,610	1,719	1,581	1,693	456,700	846.50
2014-05-20	1,675	1,720	1,586	1,660	941,300	830
2014-05-19	1,857	1,871	1,570	1,635	739,400	817.50
2014-05-16	1,930	2,037	1,851	1,911	516,600	955.50
2014-05-15	2,000	2,073	1,894	1,985	638,900	992.50
2014-05-14	2,148	2,195	2,005	2,050	717,700	1,025
2014-05-13	2,356	2,389	1,986	2,012	1,345,300	1,006
2014-05-12	2,550	2,768	2,260	2,277	2,411,600	1,138.50
2014-05-09	2,467	2,560	2,332	2,343	382,400	1,171.50
2014-05-08	2,462	2,577	2,450	2,567	104,900	1,283.50
2014-05-07	2,500	2,510	2,448	2,471	91,300	1,235.50
2014-05-02	2,523	2,581	2,512	2,574	81,500	1,287
2014-05-01	2,456	2,543	2,424	2,543	102,800	1,271.50
2014-04-30	2,600	2,600	2,382	2,450	230,800	1,225
2014-04-28	2,617	2,673	2,555	2,568	161,400	1,284
2014-04-25	2,700	2,770	2,652	2,717	211,700	1,358.50
2014-04-24	2,623	2,750	2,611	2,734	138,600	1,367
2014-04-23	2,630	2,672	2,523	2,663	252,900	1,331.50
2014-04-22	2,725	2,740	2,541	2,593	257,400	1,296.50
2014-04-21	2,692	2,785	2,620	2,675	235,100	1,337.50
2014-04-18	2,571	2,750	2,500	2,699	709,500	1,349.50
2014-04-17	2,556	2,800	2,509	2,547	638,000	1,273.50
2014-04-16	2,465	2,628	2,451	2,543	336,300	1,271.50
2014-04-15	2,472	2,600	2,431	2,494	331,400	1,247
2014-04-14	2,250	2,575	2,224	2,513	459,800	1,256.50
2014-04-11	2,189	2,389	2,176	2,267	447,100	1,133.50
2014-04-10	2,535	2,565	2,330	2,389	255,200	1,194.50
2014-04-09	2,505	2,798	2,475	2,504	462,900	1,252
2014-04-08	2,666	2,680	2,521	2,575	245,900	1,287.50
2014-04-07	2,771	2,772	2,655	2,662	338,500	1,331
2014-04-04	2,680	2,968	2,610	2,855	622,600	1,427.50
2014-04-03	2,790	2,815	2,640	2,689	284,200	1,344.50
2014-04-02	2,713	2,800	2,687	2,800	210,900	1,400
2014-04-01	2,839	2,940	2,630	2,713	405,500	1,356.50
2014-03-31	3,030	3,100	2,780	2,889	404,000	1,444.50
2014-03-28	2,790	3,030	2,788	3,030	302,300	1,515
2014-03-27	2,722	2,952	2,515	2,850	484,100	1,425
2014-03-26	296,200	311,000	276,500	285,000	5,498	1,425
2014-03-25	330,500	332,500	290,500	295,000	8,002	1,475
2014-03-24	344,000	375,000	335,000	341,000	11,621	1,705
2014-03-20	333,000	363,500	316,500	347,000	15,707	1,735
2014-03-19	317,500	331,500	293,100	314,500	10,106	1,572.50
2014-03-18	275,000	318,500	273,800	318,500	9,920	1,592.50
2014-03-17	271,000	275,100	265,000	268,500	2,059	1,342.50
2014-03-14	266,500	271,500	261,500	263,700	1,270	1,318.50
2014-03-13	275,000	276,300	265,000	271,500	1,259	1,357.50
2014-03-12	267,000	278,000	264,500	273,200	2,417	1,366
2014-03-11	265,000	274,900	263,000	272,900	5,061	1,364.50
2014-03-10	235,500	255,000	235,400	253,000	2,853	1,265
2014-03-07	240,700	246,300	238,100	238,500	966	1,192.50
2014-03-06	240,000	245,600	236,500	242,100	928	1,210.50
2014-03-05	240,800	249,100	235,700	242,000	1,395	1,210
2014-03-04	236,000	241,600	228,700	234,200	1,072	1,171
2014-03-03	248,700	248,700	228,400	236,600	1,613	1,183
2014-02-28	250,000	254,800	241,200	243,700	1,384	1,218.50
2014-02-27	251,000	261,700	245,100	247,700	1,557	1,238.50
2014-02-26	275,000	284,000	256,800	258,600	3,996	1,293
2014-02-25	261,500	271,500	258,400	266,200	3,053	1,331
2014-02-24	240,000	270,000	240,000	263,400	5,492	1,317
2014-02-21	244,900	247,500	232,300	240,000	2,146	1,200
2014-02-20	252,900	256,400	238,000	242,600	1,777	1,213
2014-02-19	258,100	271,200	250,600	250,800	2,874	1,254
2014-02-18	258,500	263,700	254,500	261,400	1,799	1,307
2014-02-17	267,200	268,000	250,400	260,600	1,637	1,303
2014-02-14	275,000	276,000	260,700	267,500	2,259	1,337.50
2014-02-13	278,000	283,700	268,700	270,000	2,591	1,350
2014-02-12	290,000	293,000	279,100	288,200	4,086	1,441
2014-02-10	256,100	280,000	256,100	268,600	3,992	1,343
2014-02-07	275,000	277,900	248,800	254,200	3,140	1,271
2014-02-06	261,900	274,000	257,100	265,800	4,075	1,329
2014-02-05	279,000	283,700	226,600	254,600	5,947	1,273
2014-02-04	263,700	268,800	248,700	249,000	5,930	1,245
2014-02-03	278,000	315,000	277,700	298,700	8,400	1,493.50
2014-01-31	286,000	327,000	278,200	289,300	14,157	1,446.50
2014-01-30	288,000	296,300	270,100	277,000	8,652	1,385
2014-01-29	334,000	341,000	298,300	305,500	9,916	1,527.50
2014-01-28	377,500	407,500	322,000	330,000	25,407	1,650
2014-01-27	314,500	370,500	297,000	370,500	15,712	1,852.50
2014-01-24	302,500	321,000	290,000	300,500	8,414	1,502.50
2014-01-23	294,000	327,000	290,000	315,500	8,874	1,577.50
2014-01-22	280,000	299,000	280,000	293,500	3,523	1,467.50
2014-01-21	300,000	310,000	285,000	286,600	7,246	1,433
2014-01-20	269,000	295,000	262,000	283,700	4,357	1,418.50
2014-01-17	259,000	284,000	259,000	276,700	3,816	1,383.50
2014-01-16	271,700	274,300	259,300	264,100	3,223	1,320.50
2014-01-15	278,500	304,500	274,000	277,300	9,697	1,386.50
2014-01-14	280,000	284,000	265,700	267,000	9,513	1,335
2014-01-10	325,500	334,500	299,500	302,000	9,945	1,510
2014-01-09	288,800	337,500	288,100	337,500	18,522	1,687.50
2014-01-08	279,600	291,300	271,600	287,300	9,215	1,436.50
2014-01-07	240,000	291,400	235,100	289,600	15,294	1,448
2014-01-06	221,500	248,600	220,300	243,000	8,076	1,215

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

3793 (株)ドリコム の時系列データ [2014年度]

3793 (株)ドリコムの時系列データ [2014年度]