3793 (株)ドリコム の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-28380389368370160,700370
2018-12-27373393367388383,400388
2018-12-26372380348357295,100357
2018-12-25359374347356401,700356
2018-12-21392406382399272,100399
2018-12-20417423400401209,900401
2018-12-19430444420423181,400423
2018-12-18439440427429123,300429
2018-12-17468470442445224,400445
2018-12-14499499471473194,200473
2018-12-13495505489497127,200497
2018-12-12477493471491124,600491
2018-12-11492492465469188,200469
2018-12-10497503475477271,800477
2018-12-07528539510510132,800510
2018-12-06554554525526154,100526
2018-12-05541556539554137,100554
2018-12-04573585553558144,500558
2018-12-03580592572573132,000573
2018-11-30601607567573186,700573
2018-11-29616628595596120,800596
2018-11-28604614597611100,600611
2018-11-27598620587601126,100601
2018-11-26565600564599123,400599
2018-11-2254857154856466,500564
2018-11-2154156254055354,500553
2018-11-20550556541551116,700551
2018-11-19540569531563134,500563
2018-11-16568584545546142,600546
2018-11-15562588562571168,000571
2018-11-1458359657658283,100582
2018-11-13575591567588132,100588
2018-11-12583600576590168,100590
2018-11-09602614584590181,400590
2018-11-08609620600605229,000605
2018-11-07600616579596228,200596
2018-11-06620624571581235,500581
2018-11-05537643537600562,700600
2018-11-02498575498562525,700562
2018-11-01495514479502205,600502
2018-10-31500510486500212,700500
2018-10-30471492463481306,800481
2018-10-29500505462463493,900463
2018-10-26569579500510426,300510
2018-10-25566572553569260,800569
2018-10-2459560758459191,600591
2018-10-23606611588590104,100590
2018-10-2260761360160973,000609
2018-10-1961161460460764,700607
2018-10-1862163561561572,800615
2018-10-17632645620621129,000621
2018-10-16601627601623115,000623
2018-10-1560061059560381,100603
2018-10-12570609570606154,300606
2018-10-11579590568583330,300583
2018-10-1062663261261990,800619
2018-10-09620628613615144,900615
2018-10-05650652626628176,700628
2018-10-04659673654656197,700656
2018-10-03678679652661186,300661
2018-10-02676684675675153,300675
2018-10-01671689671681159,300681
2018-09-28666673653661160,800661
2018-09-27686686656656325,400656
2018-09-26671696670679409,000679
2018-09-25667680654672280,600672
2018-09-217017246656671,815,700667
2018-09-20706706706706121,100706
2018-09-19601622601606286,400606
2018-09-18590597585592163,800592
2018-09-14582598576595216,900595
2018-09-13603603580584271,300584
2018-09-12624631603603129,700603
2018-09-11621634613624167,700624
2018-09-10612630608624117,400624
2018-09-07606625599619150,400619
2018-09-06630636607610251,800610
2018-09-05659661637637225,900637
2018-09-04640670640659202,100659
2018-09-03660666637641199,400641
2018-08-31652657639643285,200643
2018-08-30682692661665312,800665
2018-08-29651688650679317,000679
2018-08-28685697641649616,700649
2018-08-27643675643665473,400665
2018-08-24638650624643302,800643
2018-08-23607647607634312,900634
2018-08-22585618585616203,000616
2018-08-21585598585590166,900590
2018-08-20595619583598353,100598
2018-08-17577599574597343,100597
2018-08-16589593570581432,000581
2018-08-15620623590599355,300599
2018-08-14625632617620363,700620
2018-08-13634635595611593,600611
2018-08-10647658636643325,700643
2018-08-09661665649654323,600654
2018-08-08656672649669518,300669
2018-08-07686700660676279,400676
2018-08-06676694675685302,900685
2018-08-03711713681681476,700681
2018-08-02712738710717467,100717
2018-08-017067586867001,564,000700
2018-07-31839842825828317,700828
2018-07-30881895842848417,200848
2018-07-278678888588771,064,300877
2018-07-26978995961985189,800985
2018-07-259951,002983988174,200988
2018-07-241,0121,0249911,000305,5001,000
2018-07-239871,0209651,020356,7001,020
2018-07-20960977953970291,100970
2018-07-19966972945950138,900950
2018-07-18937960929960375,500960
2018-07-17950950916926305,500926
2018-07-13969970943950286,100950
2018-07-12957974947969226,900969
2018-07-11964975940961227,000961
2018-07-101,0001,009971978290,600978
2018-07-099711,002960999263,500999
2018-07-06950978931971390,200971
2018-07-051,0071,020925937743,300937
2018-07-041,0231,0251,0051,011167,8001,011
2018-07-031,0221,0431,0061,031235,9001,031
2018-07-021,0331,0501,0101,012230,6001,012
2018-06-291,0221,0451,0151,044164,3001,044
2018-06-281,0201,0291,0081,022159,3001,022
2018-06-271,0301,0561,0301,038253,9001,038
2018-06-261,0011,0461,0011,042245,1001,042
2018-06-251,0451,0561,0111,013342,6001,013
2018-06-221,0491,0541,0321,035322,0001,035
2018-06-211,0671,0851,0521,069293,6001,069
2018-06-201,0631,0691,0111,057786,4001,057
2018-06-191,1001,1181,0611,069479,0001,069
2018-06-181,1441,1491,0921,099394,6001,099
2018-06-151,1641,1961,1251,134758,8001,134
2018-06-141,1401,1631,1351,151540,6001,151
2018-06-131,1201,1401,1131,130180,6001,130
2018-06-121,1041,1381,0991,128269,3001,128
2018-06-111,0941,1101,0671,105263,7001,105
2018-06-081,0801,1071,0731,095332,1001,095
2018-06-071,0541,0901,0531,085424,6001,085
2018-06-061,0951,0991,0551,060603,5001,060
2018-06-051,1521,1521,1001,120422,4001,120
2018-06-041,1451,1581,1211,146508,3001,146
2018-06-011,1031,1701,1011,1451,459,5001,145
2018-05-311,1201,1231,0651,0962,564,8001,096
2018-05-301,0091,0831,0031,0131,170,4001,013
2018-05-291,0131,0199911,017407,3001,017
2018-05-281,0201,0271,0101,013208,0001,013
2018-05-251,0151,0251,0051,018397,9001,018
2018-05-241,1001,1061,0181,0251,934,2001,025
2018-05-231,0531,0531,0151,015440,9001,015
2018-05-221,0281,0491,0211,047266,0001,047
2018-05-211,0261,0371,0121,031421,6001,031
2018-05-181,0271,0351,0001,004755,1001,004
2018-05-171,0851,0851,0101,0281,083,2001,028
2018-05-161,1711,2141,0201,0601,765,7001,060
2018-05-151,2171,2301,1761,176572,6001,176
2018-05-141,2121,2301,1831,221401,9001,221
2018-05-111,2101,2711,1971,2131,114,6001,213
2018-05-101,1821,2141,1711,180497,2001,180
2018-05-091,2061,2071,1631,176700,5001,176
2018-05-081,2081,2201,1801,200478,1001,200
2018-05-071,2461,2541,2081,208665,2001,208
2018-05-021,3131,3221,2451,256909,2001,256
2018-05-011,3401,3501,3021,323596,1001,323
2018-04-271,2771,3531,2701,3401,103,2001,340
2018-04-261,3251,3331,2821,307910,6001,307
2018-04-251,2161,3401,1981,3252,207,4001,325
2018-04-241,2671,3201,2221,2242,039,2001,224
2018-04-231,2071,2821,1941,2701,299,2001,270
2018-04-201,1801,2151,1721,177510,8001,177
2018-04-191,1941,1941,1561,183344,5001,183
2018-04-181,1631,1971,1511,179407,4001,179
2018-04-171,1461,1611,1101,154456,6001,154
2018-04-161,1991,2111,1481,151566,6001,151
2018-04-131,1781,2071,1571,206392,2001,206
2018-04-121,1411,1831,1411,159415,9001,159
2018-04-111,1681,1871,1291,136583,3001,136
2018-04-101,2071,2091,1631,167809,6001,167
2018-04-091,2211,2471,1971,219802,1001,219
2018-04-061,2001,2531,1951,231967,8001,231
2018-04-051,1641,2231,1411,207800,6001,207
2018-04-041,1511,1551,1291,140319,1001,140
2018-04-031,1261,1581,1101,141615,8001,141
2018-03-301,1271,1721,1251,168726,0001,168
2018-03-291,1101,1351,0891,110572,1001,110
2018-03-281,0701,1001,0651,095662,1001,095
2018-03-271,1401,1491,0811,095788,7001,095
2018-03-261,0981,1401,0641,103760,6001,103
2018-03-231,0981,1321,0271,0681,244,9001,068
2018-03-221,1781,1921,1541,177502,8001,177
2018-03-201,1801,2061,1571,191628,0001,191
2018-03-191,2501,2561,1981,217663,7001,217
2018-03-161,2951,2991,2601,261516,4001,261
2018-03-151,3001,3201,2701,293643,2001,293
2018-03-141,2951,2981,2631,284683,5001,284
2018-03-131,2851,3441,2791,319587,3001,319
2018-03-121,3451,3531,2561,2941,040,7001,294
2018-03-091,2841,3311,2551,330890,6001,330
2018-03-081,2481,2851,2331,254658,6001,254
2018-03-071,2061,2631,1971,224667,4001,224
2018-03-061,2731,2751,2141,224609,2001,224
2018-03-051,3181,3291,2081,2201,067,5001,220
2018-03-021,2551,3091,2551,303792,7001,303
2018-03-011,3411,3461,2881,3151,049,3001,315
2018-02-281,3331,3711,3131,3581,015,1001,358
2018-02-271,4091,4191,3401,3561,403,7001,356
2018-02-261,4341,4421,3851,4011,335,9001,401
2018-02-231,4391,4741,3891,3972,957,2001,397
2018-02-221,3801,4651,3461,4143,185,0001,414
2018-02-211,3761,4341,3431,3825,030,2001,382
2018-02-201,2621,4711,2051,4035,788,0001,403
2018-02-191,1851,2701,1601,2621,742,7001,262
2018-02-161,0731,1461,0591,134878,9001,134
2018-02-151,0461,0781,0181,058731,2001,058
2018-02-141,0821,0989861,0161,484,7001,016
2018-02-131,1801,1851,0631,0681,254,8001,068
2018-02-091,1271,1771,0961,1521,055,0001,152
2018-02-081,2651,2891,1861,2171,212,4001,217
2018-02-071,2871,3141,2251,2351,098,0001,235
2018-02-061,2381,2701,1281,2271,808,8001,227
2018-02-051,2701,3371,2701,328866,7001,328
2018-02-021,3011,3211,2721,316867,9001,316
2018-02-011,2731,3321,2601,3191,465,2001,319
2018-01-311,2151,2641,2121,255792,9001,255
2018-01-301,2401,2701,2201,262780,0001,262
2018-01-291,2501,2581,2201,240603,7001,240
2018-01-261,2751,2851,2301,2551,921,8001,255
2018-01-251,1691,2141,1691,208535,7001,208
2018-01-241,1641,2181,1611,176694,8001,176
2018-01-231,1671,1841,1591,168329,7001,168
2018-01-221,1551,1781,1361,176431,0001,176
2018-01-191,1351,1611,1341,150306,7001,150
2018-01-181,1631,1681,1411,142323,2001,142
2018-01-171,1601,1771,1481,153393,6001,153
2018-01-161,1981,2021,1551,171911,0001,171
2018-01-151,2131,2231,1941,194315,8001,194
2018-01-121,2391,2441,2121,214363,6001,214
2018-01-111,2351,2501,2281,232440,9001,232
2018-01-101,2231,2581,2101,251431,1001,251
2018-01-091,2361,2441,1901,223614,3001,223
2018-01-051,1951,2501,1951,237656,2001,237
2018-01-041,1991,2081,1831,189308,4001,189

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