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 |
---|---|---|---|---|---|---|
2018-12-28 | 380 | 389 | 368 | 370 | 160,700 | 370 |
2018-12-27 | 373 | 393 | 367 | 388 | 383,400 | 388 |
2018-12-26 | 372 | 380 | 348 | 357 | 295,100 | 357 |
2018-12-25 | 359 | 374 | 347 | 356 | 401,700 | 356 |
2018-12-21 | 392 | 406 | 382 | 399 | 272,100 | 399 |
2018-12-20 | 417 | 423 | 400 | 401 | 209,900 | 401 |
2018-12-19 | 430 | 444 | 420 | 423 | 181,400 | 423 |
2018-12-18 | 439 | 440 | 427 | 429 | 123,300 | 429 |
2018-12-17 | 468 | 470 | 442 | 445 | 224,400 | 445 |
2018-12-14 | 499 | 499 | 471 | 473 | 194,200 | 473 |
2018-12-13 | 495 | 505 | 489 | 497 | 127,200 | 497 |
2018-12-12 | 477 | 493 | 471 | 491 | 124,600 | 491 |
2018-12-11 | 492 | 492 | 465 | 469 | 188,200 | 469 |
2018-12-10 | 497 | 503 | 475 | 477 | 271,800 | 477 |
2018-12-07 | 528 | 539 | 510 | 510 | 132,800 | 510 |
2018-12-06 | 554 | 554 | 525 | 526 | 154,100 | 526 |
2018-12-05 | 541 | 556 | 539 | 554 | 137,100 | 554 |
2018-12-04 | 573 | 585 | 553 | 558 | 144,500 | 558 |
2018-12-03 | 580 | 592 | 572 | 573 | 132,000 | 573 |
2018-11-30 | 601 | 607 | 567 | 573 | 186,700 | 573 |
2018-11-29 | 616 | 628 | 595 | 596 | 120,800 | 596 |
2018-11-28 | 604 | 614 | 597 | 611 | 100,600 | 611 |
2018-11-27 | 598 | 620 | 587 | 601 | 126,100 | 601 |
2018-11-26 | 565 | 600 | 564 | 599 | 123,400 | 599 |
2018-11-22 | 548 | 571 | 548 | 564 | 66,500 | 564 |
2018-11-21 | 541 | 562 | 540 | 553 | 54,500 | 553 |
2018-11-20 | 550 | 556 | 541 | 551 | 116,700 | 551 |
2018-11-19 | 540 | 569 | 531 | 563 | 134,500 | 563 |
2018-11-16 | 568 | 584 | 545 | 546 | 142,600 | 546 |
2018-11-15 | 562 | 588 | 562 | 571 | 168,000 | 571 |
2018-11-14 | 583 | 596 | 576 | 582 | 83,100 | 582 |
2018-11-13 | 575 | 591 | 567 | 588 | 132,100 | 588 |
2018-11-12 | 583 | 600 | 576 | 590 | 168,100 | 590 |
2018-11-09 | 602 | 614 | 584 | 590 | 181,400 | 590 |
2018-11-08 | 609 | 620 | 600 | 605 | 229,000 | 605 |
2018-11-07 | 600 | 616 | 579 | 596 | 228,200 | 596 |
2018-11-06 | 620 | 624 | 571 | 581 | 235,500 | 581 |
2018-11-05 | 537 | 643 | 537 | 600 | 562,700 | 600 |
2018-11-02 | 498 | 575 | 498 | 562 | 525,700 | 562 |
2018-11-01 | 495 | 514 | 479 | 502 | 205,600 | 502 |
2018-10-31 | 500 | 510 | 486 | 500 | 212,700 | 500 |
2018-10-30 | 471 | 492 | 463 | 481 | 306,800 | 481 |
2018-10-29 | 500 | 505 | 462 | 463 | 493,900 | 463 |
2018-10-26 | 569 | 579 | 500 | 510 | 426,300 | 510 |
2018-10-25 | 566 | 572 | 553 | 569 | 260,800 | 569 |
2018-10-24 | 595 | 607 | 584 | 591 | 91,600 | 591 |
2018-10-23 | 606 | 611 | 588 | 590 | 104,100 | 590 |
2018-10-22 | 607 | 613 | 601 | 609 | 73,000 | 609 |
2018-10-19 | 611 | 614 | 604 | 607 | 64,700 | 607 |
2018-10-18 | 621 | 635 | 615 | 615 | 72,800 | 615 |
2018-10-17 | 632 | 645 | 620 | 621 | 129,000 | 621 |
2018-10-16 | 601 | 627 | 601 | 623 | 115,000 | 623 |
2018-10-15 | 600 | 610 | 595 | 603 | 81,100 | 603 |
2018-10-12 | 570 | 609 | 570 | 606 | 154,300 | 606 |
2018-10-11 | 579 | 590 | 568 | 583 | 330,300 | 583 |
2018-10-10 | 626 | 632 | 612 | 619 | 90,800 | 619 |
2018-10-09 | 620 | 628 | 613 | 615 | 144,900 | 615 |
2018-10-05 | 650 | 652 | 626 | 628 | 176,700 | 628 |
2018-10-04 | 659 | 673 | 654 | 656 | 197,700 | 656 |
2018-10-03 | 678 | 679 | 652 | 661 | 186,300 | 661 |
2018-10-02 | 676 | 684 | 675 | 675 | 153,300 | 675 |
2018-10-01 | 671 | 689 | 671 | 681 | 159,300 | 681 |
2018-09-28 | 666 | 673 | 653 | 661 | 160,800 | 661 |
2018-09-27 | 686 | 686 | 656 | 656 | 325,400 | 656 |
2018-09-26 | 671 | 696 | 670 | 679 | 409,000 | 679 |
2018-09-25 | 667 | 680 | 654 | 672 | 280,600 | 672 |
2018-09-21 | 701 | 724 | 665 | 667 | 1,815,700 | 667 |
2018-09-20 | 706 | 706 | 706 | 706 | 121,100 | 706 |
2018-09-19 | 601 | 622 | 601 | 606 | 286,400 | 606 |
2018-09-18 | 590 | 597 | 585 | 592 | 163,800 | 592 |
2018-09-14 | 582 | 598 | 576 | 595 | 216,900 | 595 |
2018-09-13 | 603 | 603 | 580 | 584 | 271,300 | 584 |
2018-09-12 | 624 | 631 | 603 | 603 | 129,700 | 603 |
2018-09-11 | 621 | 634 | 613 | 624 | 167,700 | 624 |
2018-09-10 | 612 | 630 | 608 | 624 | 117,400 | 624 |
2018-09-07 | 606 | 625 | 599 | 619 | 150,400 | 619 |
2018-09-06 | 630 | 636 | 607 | 610 | 251,800 | 610 |
2018-09-05 | 659 | 661 | 637 | 637 | 225,900 | 637 |
2018-09-04 | 640 | 670 | 640 | 659 | 202,100 | 659 |
2018-09-03 | 660 | 666 | 637 | 641 | 199,400 | 641 |
2018-08-31 | 652 | 657 | 639 | 643 | 285,200 | 643 |
2018-08-30 | 682 | 692 | 661 | 665 | 312,800 | 665 |
2018-08-29 | 651 | 688 | 650 | 679 | 317,000 | 679 |
2018-08-28 | 685 | 697 | 641 | 649 | 616,700 | 649 |
2018-08-27 | 643 | 675 | 643 | 665 | 473,400 | 665 |
2018-08-24 | 638 | 650 | 624 | 643 | 302,800 | 643 |
2018-08-23 | 607 | 647 | 607 | 634 | 312,900 | 634 |
2018-08-22 | 585 | 618 | 585 | 616 | 203,000 | 616 |
2018-08-21 | 585 | 598 | 585 | 590 | 166,900 | 590 |
2018-08-20 | 595 | 619 | 583 | 598 | 353,100 | 598 |
2018-08-17 | 577 | 599 | 574 | 597 | 343,100 | 597 |
2018-08-16 | 589 | 593 | 570 | 581 | 432,000 | 581 |
2018-08-15 | 620 | 623 | 590 | 599 | 355,300 | 599 |
2018-08-14 | 625 | 632 | 617 | 620 | 363,700 | 620 |
2018-08-13 | 634 | 635 | 595 | 611 | 593,600 | 611 |
2018-08-10 | 647 | 658 | 636 | 643 | 325,700 | 643 |
2018-08-09 | 661 | 665 | 649 | 654 | 323,600 | 654 |
2018-08-08 | 656 | 672 | 649 | 669 | 518,300 | 669 |
2018-08-07 | 686 | 700 | 660 | 676 | 279,400 | 676 |
2018-08-06 | 676 | 694 | 675 | 685 | 302,900 | 685 |
2018-08-03 | 711 | 713 | 681 | 681 | 476,700 | 681 |
2018-08-02 | 712 | 738 | 710 | 717 | 467,100 | 717 |
2018-08-01 | 706 | 758 | 686 | 700 | 1,564,000 | 700 |
2018-07-31 | 839 | 842 | 825 | 828 | 317,700 | 828 |
2018-07-30 | 881 | 895 | 842 | 848 | 417,200 | 848 |
2018-07-27 | 867 | 888 | 858 | 877 | 1,064,300 | 877 |
2018-07-26 | 978 | 995 | 961 | 985 | 189,800 | 985 |
2018-07-25 | 995 | 1,002 | 983 | 988 | 174,200 | 988 |
2018-07-24 | 1,012 | 1,024 | 991 | 1,000 | 305,500 | 1,000 |
2018-07-23 | 987 | 1,020 | 965 | 1,020 | 356,700 | 1,020 |
2018-07-20 | 960 | 977 | 953 | 970 | 291,100 | 970 |
2018-07-19 | 966 | 972 | 945 | 950 | 138,900 | 950 |
2018-07-18 | 937 | 960 | 929 | 960 | 375,500 | 960 |
2018-07-17 | 950 | 950 | 916 | 926 | 305,500 | 926 |
2018-07-13 | 969 | 970 | 943 | 950 | 286,100 | 950 |
2018-07-12 | 957 | 974 | 947 | 969 | 226,900 | 969 |
2018-07-11 | 964 | 975 | 940 | 961 | 227,000 | 961 |
2018-07-10 | 1,000 | 1,009 | 971 | 978 | 290,600 | 978 |
2018-07-09 | 971 | 1,002 | 960 | 999 | 263,500 | 999 |
2018-07-06 | 950 | 978 | 931 | 971 | 390,200 | 971 |
2018-07-05 | 1,007 | 1,020 | 925 | 937 | 743,300 | 937 |
2018-07-04 | 1,023 | 1,025 | 1,005 | 1,011 | 167,800 | 1,011 |
2018-07-03 | 1,022 | 1,043 | 1,006 | 1,031 | 235,900 | 1,031 |
2018-07-02 | 1,033 | 1,050 | 1,010 | 1,012 | 230,600 | 1,012 |
2018-06-29 | 1,022 | 1,045 | 1,015 | 1,044 | 164,300 | 1,044 |
2018-06-28 | 1,020 | 1,029 | 1,008 | 1,022 | 159,300 | 1,022 |
2018-06-27 | 1,030 | 1,056 | 1,030 | 1,038 | 253,900 | 1,038 |
2018-06-26 | 1,001 | 1,046 | 1,001 | 1,042 | 245,100 | 1,042 |
2018-06-25 | 1,045 | 1,056 | 1,011 | 1,013 | 342,600 | 1,013 |
2018-06-22 | 1,049 | 1,054 | 1,032 | 1,035 | 322,000 | 1,035 |
2018-06-21 | 1,067 | 1,085 | 1,052 | 1,069 | 293,600 | 1,069 |
2018-06-20 | 1,063 | 1,069 | 1,011 | 1,057 | 786,400 | 1,057 |
2018-06-19 | 1,100 | 1,118 | 1,061 | 1,069 | 479,000 | 1,069 |
2018-06-18 | 1,144 | 1,149 | 1,092 | 1,099 | 394,600 | 1,099 |
2018-06-15 | 1,164 | 1,196 | 1,125 | 1,134 | 758,800 | 1,134 |
2018-06-14 | 1,140 | 1,163 | 1,135 | 1,151 | 540,600 | 1,151 |
2018-06-13 | 1,120 | 1,140 | 1,113 | 1,130 | 180,600 | 1,130 |
2018-06-12 | 1,104 | 1,138 | 1,099 | 1,128 | 269,300 | 1,128 |
2018-06-11 | 1,094 | 1,110 | 1,067 | 1,105 | 263,700 | 1,105 |
2018-06-08 | 1,080 | 1,107 | 1,073 | 1,095 | 332,100 | 1,095 |
2018-06-07 | 1,054 | 1,090 | 1,053 | 1,085 | 424,600 | 1,085 |
2018-06-06 | 1,095 | 1,099 | 1,055 | 1,060 | 603,500 | 1,060 |
2018-06-05 | 1,152 | 1,152 | 1,100 | 1,120 | 422,400 | 1,120 |
2018-06-04 | 1,145 | 1,158 | 1,121 | 1,146 | 508,300 | 1,146 |
2018-06-01 | 1,103 | 1,170 | 1,101 | 1,145 | 1,459,500 | 1,145 |
2018-05-31 | 1,120 | 1,123 | 1,065 | 1,096 | 2,564,800 | 1,096 |
2018-05-30 | 1,009 | 1,083 | 1,003 | 1,013 | 1,170,400 | 1,013 |
2018-05-29 | 1,013 | 1,019 | 991 | 1,017 | 407,300 | 1,017 |
2018-05-28 | 1,020 | 1,027 | 1,010 | 1,013 | 208,000 | 1,013 |
2018-05-25 | 1,015 | 1,025 | 1,005 | 1,018 | 397,900 | 1,018 |
2018-05-24 | 1,100 | 1,106 | 1,018 | 1,025 | 1,934,200 | 1,025 |
2018-05-23 | 1,053 | 1,053 | 1,015 | 1,015 | 440,900 | 1,015 |
2018-05-22 | 1,028 | 1,049 | 1,021 | 1,047 | 266,000 | 1,047 |
2018-05-21 | 1,026 | 1,037 | 1,012 | 1,031 | 421,600 | 1,031 |
2018-05-18 | 1,027 | 1,035 | 1,000 | 1,004 | 755,100 | 1,004 |
2018-05-17 | 1,085 | 1,085 | 1,010 | 1,028 | 1,083,200 | 1,028 |
2018-05-16 | 1,171 | 1,214 | 1,020 | 1,060 | 1,765,700 | 1,060 |
2018-05-15 | 1,217 | 1,230 | 1,176 | 1,176 | 572,600 | 1,176 |
2018-05-14 | 1,212 | 1,230 | 1,183 | 1,221 | 401,900 | 1,221 |
2018-05-11 | 1,210 | 1,271 | 1,197 | 1,213 | 1,114,600 | 1,213 |
2018-05-10 | 1,182 | 1,214 | 1,171 | 1,180 | 497,200 | 1,180 |
2018-05-09 | 1,206 | 1,207 | 1,163 | 1,176 | 700,500 | 1,176 |
2018-05-08 | 1,208 | 1,220 | 1,180 | 1,200 | 478,100 | 1,200 |
2018-05-07 | 1,246 | 1,254 | 1,208 | 1,208 | 665,200 | 1,208 |
2018-05-02 | 1,313 | 1,322 | 1,245 | 1,256 | 909,200 | 1,256 |
2018-05-01 | 1,340 | 1,350 | 1,302 | 1,323 | 596,100 | 1,323 |
2018-04-27 | 1,277 | 1,353 | 1,270 | 1,340 | 1,103,200 | 1,340 |
2018-04-26 | 1,325 | 1,333 | 1,282 | 1,307 | 910,600 | 1,307 |
2018-04-25 | 1,216 | 1,340 | 1,198 | 1,325 | 2,207,400 | 1,325 |
2018-04-24 | 1,267 | 1,320 | 1,222 | 1,224 | 2,039,200 | 1,224 |
2018-04-23 | 1,207 | 1,282 | 1,194 | 1,270 | 1,299,200 | 1,270 |
2018-04-20 | 1,180 | 1,215 | 1,172 | 1,177 | 510,800 | 1,177 |
2018-04-19 | 1,194 | 1,194 | 1,156 | 1,183 | 344,500 | 1,183 |
2018-04-18 | 1,163 | 1,197 | 1,151 | 1,179 | 407,400 | 1,179 |
2018-04-17 | 1,146 | 1,161 | 1,110 | 1,154 | 456,600 | 1,154 |
2018-04-16 | 1,199 | 1,211 | 1,148 | 1,151 | 566,600 | 1,151 |
2018-04-13 | 1,178 | 1,207 | 1,157 | 1,206 | 392,200 | 1,206 |
2018-04-12 | 1,141 | 1,183 | 1,141 | 1,159 | 415,900 | 1,159 |
2018-04-11 | 1,168 | 1,187 | 1,129 | 1,136 | 583,300 | 1,136 |
2018-04-10 | 1,207 | 1,209 | 1,163 | 1,167 | 809,600 | 1,167 |
2018-04-09 | 1,221 | 1,247 | 1,197 | 1,219 | 802,100 | 1,219 |
2018-04-06 | 1,200 | 1,253 | 1,195 | 1,231 | 967,800 | 1,231 |
2018-04-05 | 1,164 | 1,223 | 1,141 | 1,207 | 800,600 | 1,207 |
2018-04-04 | 1,151 | 1,155 | 1,129 | 1,140 | 319,100 | 1,140 |
2018-04-03 | 1,126 | 1,158 | 1,110 | 1,141 | 615,800 | 1,141 |
2018-03-30 | 1,127 | 1,172 | 1,125 | 1,168 | 726,000 | 1,168 |
2018-03-29 | 1,110 | 1,135 | 1,089 | 1,110 | 572,100 | 1,110 |
2018-03-28 | 1,070 | 1,100 | 1,065 | 1,095 | 662,100 | 1,095 |
2018-03-27 | 1,140 | 1,149 | 1,081 | 1,095 | 788,700 | 1,095 |
2018-03-26 | 1,098 | 1,140 | 1,064 | 1,103 | 760,600 | 1,103 |
2018-03-23 | 1,098 | 1,132 | 1,027 | 1,068 | 1,244,900 | 1,068 |
2018-03-22 | 1,178 | 1,192 | 1,154 | 1,177 | 502,800 | 1,177 |
2018-03-20 | 1,180 | 1,206 | 1,157 | 1,191 | 628,000 | 1,191 |
2018-03-19 | 1,250 | 1,256 | 1,198 | 1,217 | 663,700 | 1,217 |
2018-03-16 | 1,295 | 1,299 | 1,260 | 1,261 | 516,400 | 1,261 |
2018-03-15 | 1,300 | 1,320 | 1,270 | 1,293 | 643,200 | 1,293 |
2018-03-14 | 1,295 | 1,298 | 1,263 | 1,284 | 683,500 | 1,284 |
2018-03-13 | 1,285 | 1,344 | 1,279 | 1,319 | 587,300 | 1,319 |
2018-03-12 | 1,345 | 1,353 | 1,256 | 1,294 | 1,040,700 | 1,294 |
2018-03-09 | 1,284 | 1,331 | 1,255 | 1,330 | 890,600 | 1,330 |
2018-03-08 | 1,248 | 1,285 | 1,233 | 1,254 | 658,600 | 1,254 |
2018-03-07 | 1,206 | 1,263 | 1,197 | 1,224 | 667,400 | 1,224 |
2018-03-06 | 1,273 | 1,275 | 1,214 | 1,224 | 609,200 | 1,224 |
2018-03-05 | 1,318 | 1,329 | 1,208 | 1,220 | 1,067,500 | 1,220 |
2018-03-02 | 1,255 | 1,309 | 1,255 | 1,303 | 792,700 | 1,303 |
2018-03-01 | 1,341 | 1,346 | 1,288 | 1,315 | 1,049,300 | 1,315 |
2018-02-28 | 1,333 | 1,371 | 1,313 | 1,358 | 1,015,100 | 1,358 |
2018-02-27 | 1,409 | 1,419 | 1,340 | 1,356 | 1,403,700 | 1,356 |
2018-02-26 | 1,434 | 1,442 | 1,385 | 1,401 | 1,335,900 | 1,401 |
2018-02-23 | 1,439 | 1,474 | 1,389 | 1,397 | 2,957,200 | 1,397 |
2018-02-22 | 1,380 | 1,465 | 1,346 | 1,414 | 3,185,000 | 1,414 |
2018-02-21 | 1,376 | 1,434 | 1,343 | 1,382 | 5,030,200 | 1,382 |
2018-02-20 | 1,262 | 1,471 | 1,205 | 1,403 | 5,788,000 | 1,403 |
2018-02-19 | 1,185 | 1,270 | 1,160 | 1,262 | 1,742,700 | 1,262 |
2018-02-16 | 1,073 | 1,146 | 1,059 | 1,134 | 878,900 | 1,134 |
2018-02-15 | 1,046 | 1,078 | 1,018 | 1,058 | 731,200 | 1,058 |
2018-02-14 | 1,082 | 1,098 | 986 | 1,016 | 1,484,700 | 1,016 |
2018-02-13 | 1,180 | 1,185 | 1,063 | 1,068 | 1,254,800 | 1,068 |
2018-02-09 | 1,127 | 1,177 | 1,096 | 1,152 | 1,055,000 | 1,152 |
2018-02-08 | 1,265 | 1,289 | 1,186 | 1,217 | 1,212,400 | 1,217 |
2018-02-07 | 1,287 | 1,314 | 1,225 | 1,235 | 1,098,000 | 1,235 |
2018-02-06 | 1,238 | 1,270 | 1,128 | 1,227 | 1,808,800 | 1,227 |
2018-02-05 | 1,270 | 1,337 | 1,270 | 1,328 | 866,700 | 1,328 |
2018-02-02 | 1,301 | 1,321 | 1,272 | 1,316 | 867,900 | 1,316 |
2018-02-01 | 1,273 | 1,332 | 1,260 | 1,319 | 1,465,200 | 1,319 |
2018-01-31 | 1,215 | 1,264 | 1,212 | 1,255 | 792,900 | 1,255 |
2018-01-30 | 1,240 | 1,270 | 1,220 | 1,262 | 780,000 | 1,262 |
2018-01-29 | 1,250 | 1,258 | 1,220 | 1,240 | 603,700 | 1,240 |
2018-01-26 | 1,275 | 1,285 | 1,230 | 1,255 | 1,921,800 | 1,255 |
2018-01-25 | 1,169 | 1,214 | 1,169 | 1,208 | 535,700 | 1,208 |
2018-01-24 | 1,164 | 1,218 | 1,161 | 1,176 | 694,800 | 1,176 |
2018-01-23 | 1,167 | 1,184 | 1,159 | 1,168 | 329,700 | 1,168 |
2018-01-22 | 1,155 | 1,178 | 1,136 | 1,176 | 431,000 | 1,176 |
2018-01-19 | 1,135 | 1,161 | 1,134 | 1,150 | 306,700 | 1,150 |
2018-01-18 | 1,163 | 1,168 | 1,141 | 1,142 | 323,200 | 1,142 |
2018-01-17 | 1,160 | 1,177 | 1,148 | 1,153 | 393,600 | 1,153 |
2018-01-16 | 1,198 | 1,202 | 1,155 | 1,171 | 911,000 | 1,171 |
2018-01-15 | 1,213 | 1,223 | 1,194 | 1,194 | 315,800 | 1,194 |
2018-01-12 | 1,239 | 1,244 | 1,212 | 1,214 | 363,600 | 1,214 |
2018-01-11 | 1,235 | 1,250 | 1,228 | 1,232 | 440,900 | 1,232 |
2018-01-10 | 1,223 | 1,258 | 1,210 | 1,251 | 431,100 | 1,251 |
2018-01-09 | 1,236 | 1,244 | 1,190 | 1,223 | 614,300 | 1,223 |
2018-01-05 | 1,195 | 1,250 | 1,195 | 1,237 | 656,200 | 1,237 |
2018-01-04 | 1,199 | 1,208 | 1,183 | 1,189 | 308,400 | 1,189 |
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