3793 (株)ドリコム の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 918 | 927 | 882 | 924 | 259,200 | 924 |
2019-12-27 | 921 | 929 | 894 | 912 | 332,700 | 912 |
2019-12-26 | 880 | 927 | 879 | 917 | 513,100 | 917 |
2019-12-25 | 870 | 896 | 846 | 871 | 485,400 | 871 |
2019-12-24 | 850 | 879 | 821 | 871 | 633,900 | 871 |
2019-12-23 | 801 | 845 | 800 | 820 | 584,900 | 820 |
2019-12-20 | 795 | 810 | 782 | 808 | 415,700 | 808 |
2019-12-19 | 749 | 798 | 749 | 789 | 504,100 | 789 |
2019-12-18 | 757 | 810 | 730 | 751 | 888,300 | 751 |
2019-12-17 | 721 | 753 | 710 | 749 | 282,700 | 749 |
2019-12-16 | 708 | 726 | 705 | 706 | 52,700 | 706 |
2019-12-13 | 725 | 730 | 706 | 714 | 162,700 | 714 |
2019-12-12 | 741 | 742 | 725 | 729 | 68,100 | 729 |
2019-12-11 | 735 | 743 | 731 | 733 | 84,300 | 733 |
2019-12-10 | 738 | 749 | 734 | 738 | 74,800 | 738 |
2019-12-09 | 739 | 747 | 721 | 743 | 150,100 | 743 |
2019-12-06 | 707 | 732 | 702 | 725 | 212,100 | 725 |
2019-12-05 | 719 | 719 | 700 | 705 | 98,500 | 705 |
2019-12-04 | 719 | 719 | 706 | 714 | 63,800 | 714 |
2019-12-03 | 724 | 733 | 717 | 721 | 90,300 | 721 |
2019-12-02 | 746 | 759 | 730 | 733 | 171,200 | 733 |
2019-11-29 | 729 | 748 | 729 | 744 | 185,500 | 744 |
2019-11-28 | 723 | 734 | 709 | 731 | 121,400 | 731 |
2019-11-27 | 740 | 741 | 722 | 727 | 112,400 | 727 |
2019-11-26 | 731 | 747 | 731 | 740 | 139,000 | 740 |
2019-11-25 | 758 | 761 | 726 | 736 | 438,100 | 736 |
2019-11-22 | 700 | 721 | 700 | 720 | 170,900 | 720 |
2019-11-21 | 715 | 718 | 686 | 703 | 79,300 | 703 |
2019-11-20 | 710 | 715 | 698 | 715 | 84,900 | 715 |
2019-11-19 | 725 | 725 | 693 | 702 | 139,500 | 702 |
2019-11-18 | 708 | 721 | 699 | 720 | 90,500 | 720 |
2019-11-15 | 694 | 720 | 683 | 707 | 118,300 | 707 |
2019-11-14 | 679 | 704 | 679 | 692 | 172,000 | 692 |
2019-11-13 | 682 | 684 | 667 | 670 | 85,700 | 670 |
2019-11-12 | 684 | 691 | 681 | 681 | 77,600 | 681 |
2019-11-11 | 664 | 700 | 664 | 694 | 106,400 | 694 |
2019-11-08 | 681 | 682 | 661 | 665 | 84,500 | 665 |
2019-11-07 | 693 | 693 | 671 | 675 | 76,600 | 675 |
2019-11-06 | 710 | 718 | 686 | 693 | 186,700 | 693 |
2019-11-05 | 738 | 738 | 707 | 715 | 121,200 | 715 |
2019-11-01 | 701 | 738 | 701 | 723 | 237,000 | 723 |
2019-10-31 | 751 | 784 | 745 | 749 | 387,100 | 749 |
2019-10-30 | 740 | 753 | 733 | 745 | 166,100 | 745 |
2019-10-29 | 734 | 767 | 728 | 745 | 255,800 | 745 |
2019-10-28 | 722 | 738 | 706 | 727 | 191,800 | 727 |
2019-10-25 | 716 | 738 | 676 | 723 | 619,300 | 723 |
2019-10-24 | 679 | 694 | 672 | 691 | 112,900 | 691 |
2019-10-23 | 664 | 684 | 655 | 684 | 113,000 | 684 |
2019-10-21 | 659 | 677 | 651 | 660 | 102,300 | 660 |
2019-10-18 | 679 | 693 | 663 | 667 | 115,700 | 667 |
2019-10-17 | 673 | 695 | 659 | 679 | 119,100 | 679 |
2019-10-16 | 690 | 697 | 667 | 681 | 159,600 | 681 |
2019-10-15 | 679 | 702 | 678 | 685 | 118,400 | 685 |
2019-10-11 | 696 | 709 | 664 | 673 | 233,700 | 673 |
2019-10-10 | 705 | 741 | 696 | 698 | 268,600 | 698 |
2019-10-09 | 706 | 714 | 696 | 703 | 128,000 | 703 |
2019-10-08 | 703 | 719 | 684 | 715 | 279,800 | 715 |
2019-10-07 | 706 | 727 | 694 | 703 | 331,800 | 703 |
2019-10-04 | 742 | 839 | 700 | 706 | 1,788,600 | 706 |
2019-10-03 | 757 | 763 | 728 | 741 | 392,900 | 741 |
2019-10-02 | 700 | 772 | 693 | 772 | 683,700 | 772 |
2019-10-01 | 674 | 704 | 665 | 700 | 358,200 | 700 |
2019-09-30 | 663 | 677 | 655 | 673 | 195,600 | 673 |
2019-09-27 | 653 | 675 | 653 | 664 | 148,200 | 664 |
2019-09-26 | 659 | 673 | 649 | 663 | 363,400 | 663 |
2019-09-25 | 639 | 670 | 631 | 653 | 326,800 | 653 |
2019-09-24 | 597 | 688 | 590 | 642 | 939,200 | 642 |
2019-09-20 | 587 | 602 | 577 | 601 | 160,200 | 601 |
2019-09-19 | 569 | 586 | 569 | 583 | 133,500 | 583 |
2019-09-18 | 566 | 573 | 560 | 563 | 145,000 | 563 |
2019-09-17 | 571 | 578 | 560 | 569 | 53,000 | 569 |
2019-09-13 | 574 | 592 | 566 | 571 | 119,500 | 571 |
2019-09-12 | 592 | 607 | 572 | 584 | 182,700 | 584 |
2019-09-11 | 581 | 591 | 564 | 589 | 91,800 | 589 |
2019-09-10 | 574 | 599 | 570 | 583 | 150,200 | 583 |
2019-09-09 | 549 | 585 | 549 | 578 | 122,600 | 578 |
2019-09-06 | 557 | 557 | 547 | 549 | 46,000 | 549 |
2019-09-05 | 553 | 557 | 549 | 557 | 36,400 | 557 |
2019-09-04 | 555 | 555 | 549 | 551 | 33,100 | 551 |
2019-09-03 | 546 | 546 | 538 | 545 | 34,000 | 545 |
2019-09-02 | 552 | 566 | 547 | 549 | 43,800 | 549 |
2019-08-30 | 552 | 558 | 545 | 552 | 48,800 | 552 |
2019-08-29 | 570 | 573 | 537 | 546 | 121,600 | 546 |
2019-08-28 | 540 | 570 | 537 | 569 | 88,300 | 569 |
2019-08-27 | 548 | 550 | 537 | 542 | 33,800 | 542 |
2019-08-26 | 550 | 555 | 535 | 538 | 54,600 | 538 |
2019-08-23 | 566 | 572 | 558 | 563 | 31,400 | 563 |
2019-08-22 | 561 | 581 | 554 | 565 | 103,300 | 565 |
2019-08-21 | 559 | 565 | 553 | 561 | 54,400 | 561 |
2019-08-20 | 537 | 563 | 537 | 563 | 49,100 | 563 |
2019-08-19 | 535 | 545 | 524 | 541 | 63,000 | 541 |
2019-08-16 | 539 | 553 | 532 | 533 | 55,700 | 533 |
2019-08-15 | 540 | 551 | 537 | 544 | 57,400 | 544 |
2019-08-14 | 561 | 561 | 540 | 559 | 54,900 | 559 |
2019-08-13 | 558 | 565 | 543 | 551 | 68,600 | 551 |
2019-08-09 | 566 | 577 | 559 | 568 | 50,400 | 568 |
2019-08-08 | 563 | 568 | 551 | 566 | 58,000 | 566 |
2019-08-07 | 552 | 569 | 543 | 563 | 64,000 | 563 |
2019-08-06 | 520 | 566 | 516 | 556 | 115,000 | 556 |
2019-08-05 | 560 | 562 | 542 | 550 | 124,800 | 550 |
2019-08-02 | 576 | 586 | 560 | 565 | 146,300 | 565 |
2019-08-01 | 604 | 604 | 584 | 586 | 160,600 | 586 |
2019-07-31 | 580 | 606 | 575 | 606 | 205,900 | 606 |
2019-07-30 | 594 | 597 | 580 | 586 | 97,000 | 586 |
2019-07-29 | 591 | 601 | 574 | 594 | 298,700 | 594 |
2019-07-26 | 570 | 610 | 567 | 589 | 1,378,700 | 589 |
2019-07-25 | 507 | 526 | 504 | 522 | 48,000 | 522 |
2019-07-24 | 508 | 512 | 504 | 509 | 37,200 | 509 |
2019-07-23 | 488 | 507 | 486 | 502 | 36,600 | 502 |
2019-07-22 | 492 | 494 | 481 | 488 | 45,700 | 488 |
2019-07-19 | 495 | 503 | 491 | 492 | 30,100 | 492 |
2019-07-18 | 506 | 506 | 491 | 496 | 31,900 | 496 |
2019-07-17 | 505 | 512 | 496 | 507 | 57,200 | 507 |
2019-07-16 | 498 | 504 | 489 | 504 | 36,800 | 504 |
2019-07-12 | 534 | 534 | 505 | 505 | 117,500 | 505 |
2019-07-11 | 522 | 535 | 522 | 534 | 84,600 | 534 |
2019-07-10 | 520 | 523 | 514 | 517 | 32,300 | 517 |
2019-07-09 | 528 | 528 | 510 | 517 | 48,300 | 517 |
2019-07-08 | 523 | 529 | 519 | 529 | 30,300 | 529 |
2019-07-05 | 526 | 532 | 522 | 527 | 38,400 | 527 |
2019-07-04 | 525 | 531 | 521 | 530 | 44,800 | 530 |
2019-07-03 | 522 | 529 | 520 | 525 | 57,000 | 525 |
2019-07-02 | 515 | 528 | 510 | 528 | 49,800 | 528 |
2019-07-01 | 506 | 525 | 505 | 519 | 94,200 | 519 |
2019-06-28 | 503 | 512 | 498 | 505 | 41,700 | 505 |
2019-06-27 | 500 | 506 | 495 | 503 | 47,800 | 503 |
2019-06-26 | 490 | 505 | 484 | 502 | 38,900 | 502 |
2019-06-25 | 506 | 507 | 492 | 496 | 57,600 | 496 |
2019-06-24 | 505 | 509 | 499 | 507 | 37,200 | 507 |
2019-06-21 | 513 | 513 | 500 | 509 | 68,200 | 509 |
2019-06-20 | 504 | 514 | 497 | 513 | 68,300 | 513 |
2019-06-19 | 491 | 509 | 491 | 503 | 89,100 | 503 |
2019-06-18 | 499 | 499 | 483 | 487 | 98,000 | 487 |
2019-06-17 | 481 | 501 | 469 | 499 | 68,100 | 499 |
2019-06-14 | 472 | 481 | 463 | 477 | 59,400 | 477 |
2019-06-13 | 468 | 470 | 455 | 464 | 69,000 | 464 |
2019-06-12 | 477 | 479 | 463 | 476 | 48,000 | 476 |
2019-06-11 | 469 | 478 | 468 | 476 | 43,500 | 476 |
2019-06-10 | 475 | 475 | 461 | 469 | 61,600 | 469 |
2019-06-07 | 458 | 469 | 457 | 469 | 59,100 | 469 |
2019-06-06 | 462 | 470 | 452 | 460 | 65,900 | 460 |
2019-06-05 | 441 | 459 | 441 | 459 | 67,800 | 459 |
2019-06-04 | 434 | 440 | 421 | 439 | 56,700 | 439 |
2019-06-03 | 436 | 449 | 421 | 433 | 126,200 | 433 |
2019-05-31 | 453 | 453 | 434 | 436 | 53,200 | 436 |
2019-05-30 | 451 | 456 | 440 | 447 | 43,100 | 447 |
2019-05-29 | 458 | 471 | 447 | 454 | 97,300 | 454 |
2019-05-28 | 460 | 465 | 447 | 450 | 55,200 | 450 |
2019-05-27 | 433 | 456 | 431 | 455 | 51,200 | 455 |
2019-05-24 | 427 | 435 | 418 | 433 | 36,000 | 433 |
2019-05-23 | 439 | 439 | 424 | 428 | 30,300 | 428 |
2019-05-22 | 428 | 446 | 428 | 443 | 71,600 | 443 |
2019-05-21 | 420 | 429 | 413 | 426 | 55,500 | 426 |
2019-05-20 | 438 | 441 | 422 | 424 | 46,700 | 424 |
2019-05-17 | 430 | 443 | 427 | 436 | 63,700 | 436 |
2019-05-16 | 445 | 463 | 424 | 428 | 165,500 | 428 |
2019-05-15 | 421 | 460 | 418 | 445 | 358,500 | 445 |
2019-05-14 | 448 | 450 | 417 | 417 | 315,400 | 417 |
2019-05-13 | 466 | 485 | 444 | 480 | 327,200 | 480 |
2019-05-10 | 461 | 473 | 452 | 458 | 102,800 | 458 |
2019-05-09 | 474 | 485 | 455 | 457 | 123,600 | 457 |
2019-05-08 | 470 | 475 | 467 | 475 | 85,200 | 475 |
2019-05-07 | 472 | 482 | 469 | 473 | 77,400 | 473 |
2019-04-26 | 482 | 494 | 472 | 476 | 115,900 | 476 |
2019-04-25 | 494 | 499 | 480 | 488 | 118,900 | 488 |
2019-04-24 | 489 | 505 | 485 | 487 | 126,300 | 487 |
2019-04-23 | 488 | 491 | 467 | 486 | 131,900 | 486 |
2019-04-22 | 498 | 504 | 483 | 484 | 99,100 | 484 |
2019-04-19 | 494 | 508 | 490 | 497 | 88,100 | 497 |
2019-04-18 | 510 | 510 | 490 | 492 | 114,300 | 492 |
2019-04-17 | 508 | 516 | 503 | 510 | 64,700 | 510 |
2019-04-16 | 507 | 524 | 507 | 509 | 104,900 | 509 |
2019-04-15 | 513 | 514 | 503 | 511 | 66,800 | 511 |
2019-04-12 | 514 | 515 | 497 | 513 | 146,300 | 513 |
2019-04-11 | 526 | 535 | 515 | 516 | 115,400 | 516 |
2019-04-10 | 516 | 530 | 511 | 523 | 122,100 | 523 |
2019-04-09 | 530 | 530 | 504 | 516 | 155,800 | 516 |
2019-04-08 | 531 | 538 | 519 | 525 | 114,600 | 525 |
2019-04-05 | 516 | 529 | 512 | 524 | 66,600 | 524 |
2019-04-04 | 526 | 532 | 509 | 516 | 107,400 | 516 |
2019-04-03 | 502 | 530 | 502 | 526 | 176,700 | 526 |
2019-04-02 | 540 | 550 | 500 | 505 | 478,700 | 505 |
2019-04-01 | 549 | 568 | 537 | 550 | 417,400 | 550 |
2019-03-29 | 573 | 581 | 534 | 548 | 473,000 | 548 |
2019-03-28 | 538 | 587 | 535 | 563 | 934,300 | 563 |
2019-03-27 | 495 | 526 | 495 | 518 | 327,700 | 518 |
2019-03-26 | 494 | 496 | 480 | 490 | 185,800 | 490 |
2019-03-25 | 500 | 510 | 480 | 487 | 355,000 | 487 |
2019-03-22 | 502 | 527 | 498 | 523 | 258,600 | 523 |
2019-03-20 | 508 | 525 | 492 | 498 | 250,300 | 498 |
2019-03-19 | 530 | 551 | 502 | 504 | 385,600 | 504 |
2019-03-18 | 514 | 531 | 511 | 526 | 273,200 | 526 |
2019-03-15 | 565 | 565 | 510 | 522 | 1,312,000 | 522 |
2019-03-14 | 520 | 628 | 496 | 570 | 3,198,500 | 570 |
2019-03-13 | 466 | 530 | 466 | 530 | 162,600 | 530 |
2019-03-12 | 419 | 450 | 419 | 450 | 160,600 | 450 |
2019-03-11 | 425 | 428 | 411 | 416 | 110,400 | 416 |
2019-03-08 | 438 | 439 | 416 | 424 | 130,600 | 424 |
2019-03-07 | 450 | 456 | 441 | 445 | 54,600 | 445 |
2019-03-06 | 453 | 459 | 443 | 458 | 33,900 | 458 |
2019-03-05 | 442 | 466 | 441 | 456 | 91,200 | 456 |
2019-03-04 | 448 | 452 | 441 | 442 | 61,200 | 442 |
2019-03-01 | 441 | 454 | 439 | 447 | 48,600 | 447 |
2019-02-28 | 466 | 467 | 441 | 441 | 143,300 | 441 |
2019-02-27 | 462 | 474 | 455 | 470 | 100,700 | 470 |
2019-02-26 | 443 | 464 | 443 | 461 | 173,800 | 461 |
2019-02-25 | 423 | 443 | 423 | 441 | 77,400 | 441 |
2019-02-22 | 421 | 429 | 417 | 421 | 68,800 | 421 |
2019-02-21 | 422 | 426 | 417 | 422 | 28,800 | 422 |
2019-02-20 | 425 | 426 | 418 | 424 | 27,300 | 424 |
2019-02-19 | 430 | 437 | 421 | 426 | 62,600 | 426 |
2019-02-18 | 417 | 425 | 417 | 425 | 58,300 | 425 |
2019-02-15 | 421 | 422 | 408 | 415 | 86,900 | 415 |
2019-02-14 | 444 | 445 | 426 | 427 | 64,200 | 427 |
2019-02-13 | 435 | 443 | 430 | 438 | 87,100 | 438 |
2019-02-12 | 412 | 434 | 410 | 424 | 104,800 | 424 |
2019-02-08 | 412 | 412 | 401 | 404 | 118,100 | 404 |
2019-02-07 | 424 | 425 | 408 | 414 | 87,200 | 414 |
2019-02-06 | 442 | 444 | 418 | 424 | 118,100 | 424 |
2019-02-05 | 426 | 448 | 426 | 442 | 121,700 | 442 |
2019-02-04 | 405 | 431 | 403 | 427 | 170,600 | 427 |
2019-02-01 | 398 | 401 | 383 | 397 | 133,300 | 397 |
2019-01-31 | 392 | 406 | 392 | 406 | 101,300 | 406 |
2019-01-30 | 407 | 407 | 389 | 389 | 108,100 | 389 |
2019-01-29 | 406 | 410 | 397 | 408 | 103,000 | 408 |
2019-01-28 | 414 | 427 | 406 | 409 | 111,800 | 409 |
2019-01-25 | 412 | 422 | 411 | 415 | 100,900 | 415 |
2019-01-24 | 405 | 414 | 402 | 413 | 85,700 | 413 |
2019-01-23 | 400 | 414 | 394 | 406 | 148,300 | 406 |
2019-01-22 | 411 | 420 | 398 | 399 | 184,200 | 399 |
2019-01-21 | 429 | 437 | 407 | 408 | 160,100 | 408 |
2019-01-18 | 425 | 434 | 421 | 431 | 145,200 | 431 |
2019-01-17 | 417 | 428 | 416 | 425 | 61,600 | 425 |
2019-01-16 | 423 | 428 | 411 | 414 | 67,700 | 414 |
2019-01-15 | 405 | 425 | 402 | 421 | 82,400 | 421 |
2019-01-11 | 405 | 416 | 402 | 409 | 85,400 | 409 |
2019-01-10 | 416 | 421 | 399 | 405 | 113,800 | 405 |
2019-01-09 | 423 | 431 | 415 | 416 | 110,600 | 416 |
2019-01-08 | 407 | 423 | 407 | 418 | 137,400 | 418 |
2019-01-07 | 378 | 403 | 378 | 400 | 135,700 | 400 |
2019-01-04 | 357 | 372 | 351 | 370 | 110,800 | 370 |
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