3793 (株)ドリコムの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,466	1,499	1,461	1,465	138,700	732.50
2016-12-29	1,453	1,497	1,453	1,474	179,400	737
2016-12-28	1,419	1,486	1,407	1,466	273,300	733
2016-12-27	1,428	1,435	1,399	1,405	154,100	702.50
2016-12-26	1,359	1,430	1,350	1,408	223,500	704
2016-12-22	1,321	1,449	1,318	1,367	404,800	683.50
2016-12-21	1,345	1,375	1,298	1,316	228,400	658
2016-12-20	1,331	1,390	1,316	1,364	214,600	682
2016-12-19	1,279	1,389	1,277	1,350	411,200	675
2016-12-16	1,274	1,291	1,261	1,267	117,500	633.50
2016-12-15	1,290	1,313	1,250	1,290	311,800	645
2016-12-14	1,223	1,326	1,205	1,320	422,400	660
2016-12-13	1,219	1,260	1,203	1,231	173,800	615.50
2016-12-12	1,190	1,239	1,163	1,227	389,800	613.50
2016-12-09	1,264	1,268	1,198	1,213	919,400	606.50
2016-12-08	1,415	1,445	1,306	1,324	2,702,300	662
2016-12-07	1,149	1,152	1,130	1,145	74,400	572.50
2016-12-06	1,168	1,183	1,136	1,153	99,300	576.50
2016-12-05	1,150	1,177	1,139	1,154	90,000	577
2016-12-02	1,200	1,201	1,162	1,170	91,600	585
2016-12-01	1,221	1,232	1,192	1,202	121,700	601
2016-11-30	1,222	1,250	1,210	1,221	148,900	610.50
2016-11-29	1,171	1,220	1,161	1,207	80,600	603.50
2016-11-28	1,166	1,190	1,135	1,185	71,200	592.50
2016-11-25	1,236	1,236	1,122	1,171	248,200	585.50
2016-11-24	1,236	1,258	1,208	1,218	130,600	609
2016-11-22	1,201	1,260	1,201	1,236	121,000	618
2016-11-21	1,200	1,270	1,200	1,220	185,700	610
2016-11-18	1,151	1,241	1,151	1,204	232,400	602
2016-11-17	1,111	1,208	1,111	1,172	189,400	586
2016-11-16	1,095	1,155	1,071	1,133	187,400	566.50
2016-11-15	1,123	1,130	1,070	1,095	123,000	547.50
2016-11-14	1,090	1,148	1,058	1,089	156,300	544.50
2016-11-11	1,156	1,180	1,076	1,079	437,000	539.50
2016-11-10	1,150	1,250	1,150	1,186	679,800	593
2016-11-09	1,249	1,269	1,000	1,100	1,040,800	550
2016-11-08	1,360	1,368	1,229	1,250	634,800	625
2016-11-07	1,501	1,528	1,394	1,404	586,300	702
2016-11-04	1,365	1,450	1,350	1,445	695,500	722.50
2016-11-02	1,357	1,376	1,305	1,335	530,900	667.50
2016-11-01	1,497	1,528	1,281	1,447	1,054,200	723.50
2016-10-31	1,498	1,540	1,468	1,481	444,000	740.50
2016-10-28	1,450	1,505	1,408	1,490	345,400	745
2016-10-27	1,445	1,534	1,431	1,460	831,400	730
2016-10-26	1,390	1,445	1,375	1,445	167,900	722.50
2016-10-25	1,399	1,439	1,333	1,420	245,300	710
2016-10-24	1,447	1,467	1,405	1,410	204,100	705
2016-10-21	1,413	1,503	1,394	1,458	497,200	729
2016-10-20	1,429	1,429	1,380	1,417	182,400	708.50
2016-10-19	1,433	1,445	1,353	1,400	227,700	700
2016-10-18	1,417	1,446	1,228	1,422	405,500	711
2016-10-17	1,450	1,478	1,375	1,417	228,100	708.50
2016-10-14	1,403	1,485	1,349	1,445	414,800	722.50
2016-10-13	1,320	1,440	1,299	1,403	384,400	701.50
2016-10-12	1,286	1,320	1,285	1,291	137,100	645.50
2016-10-11	1,360	1,360	1,281	1,286	242,100	643
2016-10-07	1,225	1,363	1,225	1,313	539,300	656.50
2016-10-06	1,206	1,225	1,177	1,185	119,300	592.50
2016-10-05	1,249	1,260	1,166	1,195	255,200	597.50
2016-10-04	1,263	1,305	1,200	1,249	171,900	624.50
2016-10-03	1,261	1,299	1,251	1,272	127,800	636
2016-09-30	1,286	1,313	1,238	1,285	266,200	642.50
2016-09-29	1,233	1,295	1,207	1,278	244,300	639
2016-09-28	1,208	1,249	1,200	1,203	123,300	601.50
2016-09-27	1,179	1,211	1,150	1,200	218,200	600
2016-09-26	1,157	1,255	1,157	1,216	321,000	608
2016-09-23	1,124	1,165	1,086	1,145	169,100	572.50
2016-09-21	1,160	1,167	1,069	1,118	306,600	559
2016-09-20	1,239	1,276	1,100	1,149	513,700	574.50
2016-09-16	1,232	1,314	1,230	1,249	363,200	624.50
2016-09-15	1,494	1,559	1,200	1,245	1,309,000	622.50
2016-09-14	1,591	1,617	1,438	1,465	361,900	732.50
2016-09-13	1,603	1,649	1,572	1,629	301,200	814.50
2016-09-12	1,566	1,619	1,502	1,587	253,500	793.50
2016-09-09	1,540	1,600	1,525	1,566	220,200	783
2016-09-08	1,565	1,579	1,480	1,543	178,100	771.50
2016-09-07	1,537	1,593	1,520	1,565	313,300	782.50
2016-09-06	1,435	1,536	1,415	1,520	327,200	760
2016-09-05	1,369	1,497	1,369	1,438	358,600	719
2016-09-02	1,395	1,398	1,342	1,358	112,600	679
2016-09-01	1,341	1,434	1,340	1,393	283,500	696.50
2016-08-31	1,425	1,425	1,310	1,342	312,100	671
2016-08-30	1,450	1,470	1,340	1,423	445,700	711.50
2016-08-29	1,548	1,548	1,465	1,533	120,600	766.50
2016-08-26	1,533	1,572	1,476	1,510	289,300	755
2016-08-25	1,570	1,624	1,526	1,563	314,600	781.50
2016-08-24	1,448	1,575	1,443	1,570	349,400	785
2016-08-23	1,453	1,480	1,428	1,447	126,200	723.50
2016-08-22	1,421	1,490	1,383	1,453	206,100	726.50
2016-08-19	1,296	1,477	1,296	1,435	340,400	717.50
2016-08-18	1,290	1,345	1,231	1,317	181,400	658.50
2016-08-17	1,340	1,365	1,263	1,301	283,700	650.50
2016-08-16	1,450	1,544	1,355	1,370	963,900	685
2016-08-15	1,369	1,384	1,330	1,355	114,700	677.50
2016-08-12	1,266	1,390	1,266	1,368	291,200	684
2016-08-10	1,325	1,345	1,260	1,291	246,000	645.50
2016-08-09	1,196	1,380	1,189	1,324	538,900	662
2016-08-08	1,209	1,222	1,172	1,183	74,700	591.50
2016-08-05	1,185	1,200	1,144	1,198	130,400	599
2016-08-04	1,150	1,190	1,122	1,155	68,600	577.50
2016-08-03	1,125	1,234	1,101	1,148	170,100	574
2016-08-02	1,050	1,156	1,039	1,150	75,500	575
2016-08-01	1,099	1,103	1,055	1,070	43,100	535
2016-07-29	1,081	1,118	981	1,098	170,000	549
2016-07-28	1,135	1,145	1,059	1,092	141,600	546
2016-07-27	1,185	1,195	1,130	1,165	79,500	582.50
2016-07-26	1,206	1,206	1,111	1,176	122,100	588
2016-07-25	1,150	1,239	1,122	1,210	149,800	605
2016-07-22	1,105	1,142	1,085	1,142	81,500	571
2016-07-21	1,100	1,151	1,080	1,105	110,400	552.50
2016-07-20	1,099	1,135	1,055	1,115	70,800	557.50
2016-07-19	1,095	1,173	1,053	1,092	169,600	546
2016-07-15	1,261	1,300	1,040	1,133	448,900	566.50
2016-07-14	1,143	1,294	1,140	1,261	456,700	630.50
2016-07-13	1,202	1,219	1,125	1,155	108,800	577.50
2016-07-12	1,235	1,255	1,150	1,187	176,900	593.50
2016-07-11	1,147	1,240	1,133	1,205	264,600	602.50
2016-07-08	1,029	1,124	1,029	1,117	167,300	558.50
2016-07-07	1,065	1,200	1,056	1,059	190,400	529.50
2016-07-06	1,102	1,113	992	1,070	227,200	535
2016-07-05	1,142	1,190	1,100	1,113	242,300	556.50
2016-07-04	1,037	1,200	1,006	1,170	542,300	585
2016-07-01	940	1,067	940	1,037	520,800	518.50
2016-06-30	949	958	914	917	162,900	458.50
2016-06-29	895	925	861	905	142,900	452.50
2016-06-28	751	910	751	910	441,600	455
2016-06-27	773	798	720	760	54,900	380
2016-06-24	808	810	675	777	164,800	388.50
2016-06-23	810	810	770	793	41,400	396.50
2016-06-22	800	818	795	808	53,900	404
2016-06-21	800	820	783	812	37,500	406
2016-06-20	800	814	794	795	32,500	397.50
2016-06-17	810	839	774	774	43,100	387
2016-06-16	801	817	750	798	89,900	399
2016-06-15	786	830	770	816	61,300	408
2016-06-14	889	940	795	801	229,600	400.50
2016-06-13	860	953	833	920	191,400	460
2016-06-10	845	888	827	874	159,500	437
2016-06-09	844	845	791	815	91,300	407.50
2016-06-08	844	866	812	845	212,500	422.50
2016-06-07	724	861	721	806	216,700	403
2016-06-06	716	745	715	723	27,300	361.50
2016-06-03	750	752	726	735	34,800	367.50
2016-06-02	732	747	691	747	61,500	373.50
2016-06-01	744	770	736	747	55,700	373.50
2016-05-31	739	775	738	738	81,800	369
2016-05-30	688	746	688	720	73,400	360
2016-05-27	687	696	681	687	18,300	343.50
2016-05-26	686	705	683	695	24,300	347.50
2016-05-25	692	708	685	690	31,900	345
2016-05-24	690	707	679	692	39,800	346
2016-05-23	680	715	680	696	38,800	348
2016-05-20	660	693	650	685	62,400	342.50
2016-05-19	654	674	653	659	26,500	329.50
2016-05-18	687	705	638	654	58,000	327
2016-05-17	721	734	677	685	60,300	342.50
2016-05-16	740	780	721	730	100,200	365
2016-05-13	760	782	693	735	189,700	367.50
2016-05-12	701	750	693	737	95,800	368.50
2016-05-11	705	718	679	718	82,300	359
2016-05-10	658	676	635	675	36,400	337.50
2016-05-09	650	655	626	650	30,800	325
2016-05-06	602	644	600	627	53,100	313.50
2016-05-02	621	632	599	599	104,100	299.50
2016-04-28	715	730	581	651	324,900	325.50
2016-04-27	703	750	657	670	417,300	335
2016-04-26	650	733	645	733	749,200	366.50
2016-04-25	586	650	584	633	67,500	316.50
2016-04-22	610	616	586	591	27,000	295.50
2016-04-21	598	601	578	600	33,700	300
2016-04-20	560	617	555	588	95,300	294
2016-04-19	533	557	533	547	16,100	273.50
2016-04-18	534	537	525	531	22,900	265.50
2016-04-15	521	578	520	553	12,700	276.50
2016-04-14	527	530	520	520	10,500	260
2016-04-13	516	536	516	517	6,900	258.50
2016-04-12	492	540	492	511	21,300	255.50
2016-04-11	488	495	488	492	10,100	246
2016-04-08	481	492	480	484	9,000	242
2016-04-07	495	511	478	484	16,200	242
2016-04-06	500	508	493	502	8,000	251
2016-04-05	546	546	507	522	7,500	261
2016-04-04	540	547	535	535	6,400	267.50
2016-04-01	569	570	541	541	17,800	270.50
2016-03-31	570	575	557	569	2,500	284.50
2016-03-30	561	571	555	561	8,900	280.50
2016-03-29	555	566	554	561	2,700	280.50
2016-03-28	561	561	555	561	2,900	280.50
2016-03-25	571	581	560	562	5,700	281
2016-03-24	589	589	571	575	6,600	287.50
2016-03-23	599	599	576	579	3,000	289.50
2016-03-22	573	598	573	583	6,700	291.50
2016-03-18	572	581	555	572	9,000	286
2016-03-17	603	603	571	571	11,900	285.50
2016-03-16	600	600	588	593	7,900	296.50
2016-03-15	608	608	590	590	7,600	295
2016-03-14	599	600	585	600	18,300	300
2016-03-11	590	605	570	599	21,200	299.50
2016-03-10	573	590	572	580	4,500	290
2016-03-09	618	618	579	583	26,700	291.50
2016-03-08	617	622	571	620	92,800	310
2016-03-07	540	628	540	626	155,100	313
2016-03-04	520	534	515	528	33,200	264
2016-03-03	496	518	496	514	14,800	257
2016-03-02	490	504	489	495	17,300	247.50
2016-03-01	489	496	480	483	13,100	241.50
2016-02-29	470	504	470	500	20,000	250
2016-02-26	462	479	462	469	13,400	234.50
2016-02-25	468	475	440	459	37,500	229.50
2016-02-24	481	489	471	473	14,100	236.50
2016-02-23	504	517	484	496	13,300	248
2016-02-22	500	514	489	506	10,800	253
2016-02-19	492	498	476	496	16,400	248
2016-02-18	450	490	450	478	21,500	239
2016-02-17	433	475	433	445	29,200	222.50
2016-02-16	409	457	403	434	46,200	217
2016-02-15	426	427	392	414	72,000	207
2016-02-12	418	440	408	408	62,800	204
2016-02-10	490	490	430	466	26,500	233
2016-02-09	497	497	468	476	35,400	238
2016-02-08	513	518	489	501	50,000	250.50
2016-02-05	558	595	528	528	46,700	264
2016-02-04	595	600	560	571	49,100	285.50
2016-02-03	570	600	561	589	87,600	294.50
2016-02-02	600	650	590	600	449,600	300
2016-02-01	565	580	525	550	184,000	275
2016-01-29	490	565	489	565	510,000	282.50
2016-01-28	474	511	466	485	30,900	242.50
2016-01-27	451	495	451	482	23,100	241
2016-01-26	462	474	445	451	13,500	225.50
2016-01-25	457	460	442	455	12,900	227.50
2016-01-22	426	445	425	442	20,500	221
2016-01-21	443	459	407	410	44,800	205
2016-01-20	477	478	444	451	27,500	225.50
2016-01-19	460	478	451	478	9,000	239
2016-01-18	450	468	450	459	20,500	229.50
2016-01-15	510	510	477	477	17,100	238.50
2016-01-14	500	500	480	494	32,600	247
2016-01-13	493	511	493	507	10,600	253.50
2016-01-12	505	510	488	488	38,000	244
2016-01-08	490	507	490	504	35,100	252
2016-01-07	518	518	500	504	39,500	252
2016-01-06	541	548	520	521	21,000	260.50
2016-01-05	547	557	530	540	17,000	270
2016-01-04	556	576	548	548	35,200	274

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 [2016年度]

3793 (株)ドリコムの時系列データ [2016年度]