3793 (株)ドリコム の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 770 | 786 | 770 | 781 | 77,300 | 781 |
2020-12-29 | 775 | 787 | 758 | 782 | 150,800 | 782 |
2020-12-28 | 793 | 799 | 755 | 760 | 191,300 | 760 |
2020-12-25 | 806 | 810 | 782 | 784 | 136,900 | 784 |
2020-12-24 | 816 | 822 | 799 | 804 | 119,000 | 804 |
2020-12-23 | 810 | 822 | 795 | 812 | 137,100 | 812 |
2020-12-22 | 826 | 828 | 791 | 795 | 309,300 | 795 |
2020-12-21 | 866 | 871 | 822 | 835 | 259,400 | 835 |
2020-12-18 | 897 | 897 | 866 | 866 | 175,200 | 866 |
2020-12-17 | 883 | 895 | 867 | 892 | 138,200 | 892 |
2020-12-16 | 881 | 898 | 876 | 877 | 106,700 | 877 |
2020-12-15 | 880 | 905 | 877 | 882 | 121,200 | 882 |
2020-12-14 | 875 | 890 | 868 | 881 | 94,600 | 881 |
2020-12-11 | 870 | 880 | 861 | 880 | 112,900 | 880 |
2020-12-10 | 873 | 873 | 856 | 858 | 136,100 | 858 |
2020-12-09 | 878 | 885 | 868 | 877 | 114,800 | 877 |
2020-12-08 | 850 | 883 | 850 | 880 | 159,100 | 880 |
2020-12-07 | 910 | 910 | 852 | 857 | 330,300 | 857 |
2020-12-04 | 908 | 919 | 894 | 906 | 172,000 | 906 |
2020-12-03 | 937 | 940 | 910 | 915 | 208,100 | 915 |
2020-12-02 | 940 | 957 | 931 | 936 | 267,400 | 936 |
2020-12-01 | 923 | 957 | 921 | 941 | 309,600 | 941 |
2020-11-30 | 920 | 943 | 909 | 919 | 258,500 | 919 |
2020-11-27 | 907 | 918 | 898 | 913 | 125,800 | 913 |
2020-11-26 | 902 | 917 | 899 | 907 | 142,500 | 907 |
2020-11-25 | 929 | 955 | 888 | 898 | 378,400 | 898 |
2020-11-24 | 900 | 925 | 892 | 924 | 248,300 | 924 |
2020-11-20 | 890 | 904 | 876 | 899 | 227,900 | 899 |
2020-11-19 | 862 | 905 | 859 | 886 | 287,500 | 886 |
2020-11-18 | 850 | 884 | 850 | 868 | 209,800 | 868 |
2020-11-17 | 866 | 870 | 843 | 851 | 233,000 | 851 |
2020-11-16 | 890 | 890 | 865 | 880 | 168,900 | 880 |
2020-11-13 | 858 | 880 | 849 | 875 | 216,000 | 875 |
2020-11-12 | 845 | 873 | 842 | 856 | 201,600 | 856 |
2020-11-11 | 818 | 848 | 810 | 841 | 186,600 | 841 |
2020-11-10 | 860 | 877 | 820 | 827 | 436,900 | 827 |
2020-11-09 | 875 | 890 | 865 | 875 | 221,900 | 875 |
2020-11-06 | 872 | 901 | 867 | 877 | 301,400 | 877 |
2020-11-05 | 910 | 913 | 862 | 872 | 461,800 | 872 |
2020-11-04 | 871 | 904 | 853 | 899 | 613,400 | 899 |
2020-11-02 | 859 | 937 | 858 | 864 | 989,100 | 864 |
2020-10-30 | 859 | 903 | 816 | 872 | 1,590,100 | 872 |
2020-10-29 | 796 | 843 | 796 | 836 | 362,800 | 836 |
2020-10-28 | 816 | 824 | 802 | 815 | 170,800 | 815 |
2020-10-27 | 787 | 818 | 782 | 814 | 217,700 | 814 |
2020-10-26 | 818 | 840 | 794 | 806 | 481,700 | 806 |
2020-10-23 | 837 | 841 | 770 | 801 | 955,400 | 801 |
2020-10-22 | 858 | 858 | 815 | 816 | 279,900 | 816 |
2020-10-21 | 874 | 882 | 852 | 858 | 176,400 | 858 |
2020-10-20 | 862 | 871 | 843 | 871 | 164,800 | 871 |
2020-10-19 | 850 | 873 | 845 | 863 | 229,100 | 863 |
2020-10-16 | 906 | 907 | 829 | 851 | 846,700 | 851 |
2020-10-15 | 920 | 925 | 904 | 914 | 219,500 | 914 |
2020-10-14 | 908 | 928 | 897 | 923 | 234,000 | 923 |
2020-10-13 | 898 | 921 | 891 | 914 | 278,300 | 914 |
2020-10-12 | 919 | 923 | 893 | 898 | 296,500 | 898 |
2020-10-09 | 900 | 928 | 898 | 920 | 302,700 | 920 |
2020-10-08 | 902 | 912 | 886 | 904 | 275,800 | 904 |
2020-10-07 | 884 | 920 | 874 | 910 | 460,000 | 910 |
2020-10-06 | 901 | 925 | 885 | 892 | 610,500 | 892 |
2020-10-05 | 850 | 905 | 849 | 889 | 1,030,900 | 889 |
2020-10-02 | 803 | 845 | 803 | 813 | 560,100 | 813 |
2020-09-30 | 800 | 838 | 780 | 794 | 432,200 | 794 |
2020-09-29 | 790 | 806 | 770 | 796 | 186,400 | 796 |
2020-09-28 | 800 | 812 | 772 | 790 | 188,000 | 790 |
2020-09-25 | 779 | 795 | 763 | 788 | 173,100 | 788 |
2020-09-24 | 797 | 808 | 760 | 770 | 283,800 | 770 |
2020-09-23 | 773 | 813 | 773 | 806 | 236,100 | 806 |
2020-09-18 | 785 | 799 | 769 | 782 | 410,100 | 782 |
2020-09-17 | 792 | 811 | 768 | 797 | 499,800 | 797 |
2020-09-16 | 809 | 848 | 794 | 801 | 762,600 | 801 |
2020-09-15 | 818 | 826 | 787 | 806 | 668,800 | 806 |
2020-09-14 | 755 | 833 | 751 | 821 | 1,491,600 | 821 |
2020-09-11 | 699 | 737 | 696 | 731 | 247,000 | 731 |
2020-09-10 | 704 | 713 | 695 | 699 | 193,800 | 699 |
2020-09-09 | 686 | 701 | 685 | 698 | 137,000 | 698 |
2020-09-08 | 697 | 706 | 687 | 705 | 135,600 | 705 |
2020-09-07 | 700 | 722 | 696 | 696 | 171,000 | 696 |
2020-09-04 | 680 | 705 | 674 | 701 | 249,200 | 701 |
2020-09-03 | 706 | 707 | 692 | 695 | 188,900 | 695 |
2020-09-02 | 706 | 706 | 688 | 695 | 159,900 | 695 |
2020-09-01 | 686 | 707 | 684 | 703 | 138,900 | 703 |
2020-08-31 | 689 | 705 | 683 | 700 | 197,900 | 700 |
2020-08-28 | 707 | 709 | 666 | 679 | 350,200 | 679 |
2020-08-27 | 731 | 731 | 708 | 713 | 144,200 | 713 |
2020-08-26 | 721 | 732 | 721 | 725 | 71,200 | 725 |
2020-08-25 | 734 | 742 | 720 | 720 | 174,300 | 720 |
2020-08-24 | 730 | 735 | 718 | 730 | 94,500 | 730 |
2020-08-21 | 732 | 732 | 715 | 730 | 121,100 | 730 |
2020-08-20 | 752 | 752 | 716 | 726 | 216,200 | 726 |
2020-08-19 | 720 | 747 | 718 | 747 | 255,500 | 747 |
2020-08-18 | 715 | 721 | 707 | 718 | 145,100 | 718 |
2020-08-17 | 726 | 728 | 702 | 710 | 195,500 | 710 |
2020-08-14 | 720 | 734 | 716 | 722 | 132,400 | 722 |
2020-08-13 | 712 | 719 | 701 | 718 | 169,500 | 718 |
2020-08-12 | 701 | 711 | 691 | 707 | 234,600 | 707 |
2020-08-11 | 711 | 721 | 696 | 705 | 260,000 | 705 |
2020-08-07 | 726 | 727 | 702 | 702 | 321,000 | 702 |
2020-08-06 | 751 | 755 | 716 | 733 | 267,100 | 733 |
2020-08-05 | 746 | 786 | 732 | 745 | 485,500 | 745 |
2020-08-04 | 709 | 758 | 709 | 754 | 590,900 | 754 |
2020-08-03 | 707 | 725 | 684 | 699 | 528,500 | 699 |
2020-07-31 | 657 | 715 | 638 | 707 | 1,456,400 | 707 |
2020-07-30 | 605 | 634 | 593 | 623 | 448,300 | 623 |
2020-07-29 | 640 | 640 | 600 | 601 | 516,200 | 601 |
2020-07-28 | 723 | 734 | 638 | 641 | 1,134,900 | 641 |
2020-07-27 | 659 | 681 | 641 | 678 | 140,900 | 678 |
2020-07-22 | 670 | 683 | 663 | 666 | 170,200 | 666 |
2020-07-21 | 662 | 705 | 661 | 695 | 337,700 | 695 |
2020-07-20 | 626 | 652 | 626 | 652 | 206,800 | 652 |
2020-07-17 | 616 | 634 | 616 | 627 | 100,700 | 627 |
2020-07-16 | 638 | 638 | 616 | 618 | 109,000 | 618 |
2020-07-15 | 620 | 640 | 620 | 638 | 60,600 | 638 |
2020-07-14 | 626 | 631 | 614 | 620 | 66,600 | 620 |
2020-07-13 | 625 | 636 | 615 | 636 | 68,800 | 636 |
2020-07-10 | 634 | 640 | 618 | 618 | 101,800 | 618 |
2020-07-09 | 663 | 675 | 635 | 640 | 121,900 | 640 |
2020-07-08 | 652 | 690 | 647 | 662 | 169,500 | 662 |
2020-07-07 | 643 | 657 | 635 | 652 | 79,400 | 652 |
2020-07-06 | 631 | 650 | 631 | 647 | 69,900 | 647 |
2020-07-03 | 635 | 645 | 621 | 640 | 123,700 | 640 |
2020-07-02 | 650 | 654 | 617 | 627 | 166,200 | 627 |
2020-07-01 | 650 | 678 | 649 | 651 | 175,800 | 651 |
2020-06-30 | 641 | 654 | 628 | 640 | 104,400 | 640 |
2020-06-29 | 648 | 651 | 623 | 629 | 123,100 | 629 |
2020-06-26 | 680 | 680 | 650 | 657 | 88,200 | 657 |
2020-06-25 | 689 | 690 | 670 | 674 | 131,600 | 674 |
2020-06-24 | 698 | 707 | 688 | 692 | 112,800 | 692 |
2020-06-23 | 700 | 703 | 680 | 693 | 128,700 | 693 |
2020-06-22 | 700 | 705 | 690 | 694 | 81,300 | 694 |
2020-06-19 | 709 | 710 | 693 | 704 | 103,400 | 704 |
2020-06-18 | 693 | 715 | 691 | 705 | 226,600 | 705 |
2020-06-17 | 656 | 706 | 656 | 687 | 404,600 | 687 |
2020-06-16 | 639 | 662 | 639 | 655 | 181,900 | 655 |
2020-06-15 | 649 | 655 | 617 | 619 | 222,700 | 619 |
2020-06-12 | 625 | 651 | 607 | 649 | 266,500 | 649 |
2020-06-11 | 668 | 674 | 636 | 639 | 266,200 | 639 |
2020-06-10 | 673 | 687 | 666 | 672 | 132,700 | 672 |
2020-06-09 | 699 | 699 | 667 | 683 | 198,500 | 683 |
2020-06-08 | 664 | 700 | 658 | 699 | 248,000 | 699 |
2020-06-05 | 664 | 664 | 633 | 649 | 268,100 | 649 |
2020-06-04 | 722 | 723 | 658 | 661 | 531,600 | 661 |
2020-06-03 | 682 | 710 | 670 | 707 | 312,000 | 707 |
2020-06-02 | 676 | 682 | 664 | 672 | 127,200 | 672 |
2020-06-01 | 695 | 695 | 662 | 670 | 171,500 | 670 |
2020-05-29 | 700 | 701 | 685 | 685 | 81,200 | 685 |
2020-05-28 | 700 | 714 | 684 | 690 | 130,300 | 690 |
2020-05-27 | 698 | 710 | 678 | 689 | 187,100 | 689 |
2020-05-26 | 725 | 736 | 697 | 702 | 307,600 | 702 |
2020-05-25 | 755 | 755 | 723 | 738 | 145,400 | 738 |
2020-05-22 | 730 | 745 | 722 | 733 | 214,400 | 733 |
2020-05-21 | 773 | 790 | 719 | 741 | 479,300 | 741 |
2020-05-20 | 740 | 775 | 735 | 773 | 300,800 | 773 |
2020-05-19 | 717 | 755 | 717 | 743 | 364,300 | 743 |
2020-05-18 | 659 | 745 | 659 | 710 | 536,000 | 710 |
2020-05-15 | 649 | 670 | 623 | 649 | 661,600 | 649 |
2020-05-14 | 589 | 606 | 583 | 589 | 198,400 | 589 |
2020-05-13 | 599 | 614 | 586 | 599 | 156,300 | 599 |
2020-05-12 | 580 | 615 | 575 | 608 | 192,900 | 608 |
2020-05-11 | 557 | 588 | 557 | 580 | 158,500 | 580 |
2020-05-08 | 546 | 564 | 522 | 556 | 208,500 | 556 |
2020-05-07 | 512 | 534 | 506 | 526 | 91,300 | 526 |
2020-05-01 | 543 | 545 | 511 | 520 | 150,100 | 520 |
2020-04-30 | 524 | 546 | 519 | 543 | 167,300 | 543 |
2020-04-28 | 502 | 519 | 494 | 519 | 103,200 | 519 |
2020-04-27 | 490 | 513 | 490 | 510 | 130,200 | 510 |
2020-04-24 | 493 | 498 | 482 | 487 | 45,900 | 487 |
2020-04-23 | 470 | 496 | 470 | 488 | 82,600 | 488 |
2020-04-22 | 481 | 484 | 461 | 462 | 113,100 | 462 |
2020-04-21 | 501 | 514 | 481 | 488 | 144,800 | 488 |
2020-04-20 | 500 | 521 | 500 | 519 | 94,700 | 519 |
2020-04-17 | 519 | 520 | 503 | 510 | 78,100 | 510 |
2020-04-16 | 495 | 514 | 486 | 510 | 108,700 | 510 |
2020-04-15 | 500 | 519 | 499 | 506 | 116,600 | 506 |
2020-04-14 | 484 | 511 | 483 | 504 | 136,000 | 504 |
2020-04-13 | 473 | 490 | 462 | 483 | 120,500 | 483 |
2020-04-10 | 478 | 485 | 457 | 469 | 81,500 | 469 |
2020-04-09 | 455 | 480 | 453 | 473 | 129,600 | 473 |
2020-04-08 | 452 | 460 | 432 | 451 | 100,900 | 451 |
2020-04-07 | 442 | 463 | 431 | 453 | 135,100 | 453 |
2020-04-06 | 414 | 437 | 403 | 435 | 165,700 | 435 |
2020-04-03 | 441 | 446 | 407 | 420 | 126,600 | 420 |
2020-04-02 | 426 | 446 | 410 | 433 | 139,600 | 433 |
2020-04-01 | 442 | 456 | 428 | 433 | 112,100 | 433 |
2020-03-31 | 446 | 470 | 443 | 449 | 107,700 | 449 |
2020-03-30 | 449 | 460 | 430 | 442 | 127,000 | 442 |
2020-03-27 | 489 | 497 | 460 | 467 | 153,300 | 467 |
2020-03-26 | 511 | 530 | 476 | 479 | 351,100 | 479 |
2020-03-25 | 520 | 534 | 500 | 533 | 236,700 | 533 |
2020-03-24 | 446 | 494 | 438 | 492 | 254,500 | 492 |
2020-03-23 | 400 | 432 | 394 | 430 | 163,900 | 430 |
2020-03-19 | 437 | 437 | 392 | 401 | 262,700 | 401 |
2020-03-18 | 452 | 464 | 413 | 421 | 273,200 | 421 |
2020-03-17 | 428 | 475 | 416 | 442 | 338,800 | 442 |
2020-03-16 | 432 | 470 | 416 | 444 | 501,200 | 444 |
2020-03-13 | 412 | 442 | 388 | 420 | 457,100 | 420 |
2020-03-12 | 489 | 519 | 465 | 468 | 313,000 | 468 |
2020-03-11 | 530 | 556 | 500 | 507 | 184,400 | 507 |
2020-03-10 | 495 | 550 | 464 | 533 | 315,600 | 533 |
2020-03-09 | 560 | 560 | 514 | 525 | 213,700 | 525 |
2020-03-06 | 605 | 607 | 583 | 590 | 134,100 | 590 |
2020-03-05 | 639 | 640 | 617 | 624 | 134,200 | 624 |
2020-03-04 | 592 | 635 | 588 | 623 | 156,500 | 623 |
2020-03-03 | 654 | 658 | 598 | 602 | 197,400 | 602 |
2020-03-02 | 582 | 660 | 576 | 627 | 245,400 | 627 |
2020-02-28 | 603 | 627 | 571 | 583 | 401,900 | 583 |
2020-02-27 | 686 | 686 | 631 | 641 | 329,800 | 641 |
2020-02-26 | 668 | 686 | 653 | 686 | 175,300 | 686 |
2020-02-25 | 694 | 712 | 678 | 678 | 220,800 | 678 |
2020-02-21 | 715 | 744 | 705 | 739 | 134,600 | 739 |
2020-02-20 | 739 | 740 | 717 | 724 | 123,500 | 724 |
2020-02-19 | 700 | 730 | 700 | 724 | 110,200 | 724 |
2020-02-18 | 718 | 727 | 696 | 704 | 164,900 | 704 |
2020-02-17 | 728 | 740 | 707 | 718 | 188,400 | 718 |
2020-02-14 | 755 | 760 | 735 | 737 | 131,400 | 737 |
2020-02-13 | 764 | 777 | 759 | 766 | 156,200 | 766 |
2020-02-12 | 736 | 761 | 732 | 753 | 98,600 | 753 |
2020-02-10 | 737 | 755 | 732 | 735 | 109,800 | 735 |
2020-02-07 | 754 | 766 | 743 | 749 | 112,000 | 749 |
2020-02-06 | 772 | 774 | 751 | 757 | 179,700 | 757 |
2020-02-05 | 785 | 800 | 773 | 776 | 180,700 | 776 |
2020-02-04 | 805 | 819 | 773 | 793 | 366,100 | 793 |
2020-02-03 | 782 | 824 | 751 | 803 | 521,500 | 803 |
2020-01-31 | 757 | 768 | 741 | 752 | 193,900 | 752 |
2020-01-30 | 789 | 800 | 729 | 756 | 367,600 | 756 |
2020-01-29 | 813 | 818 | 781 | 789 | 229,100 | 789 |
2020-01-28 | 884 | 902 | 792 | 798 | 897,500 | 798 |
2020-01-27 | 840 | 882 | 838 | 880 | 244,800 | 880 |
2020-01-24 | 869 | 877 | 836 | 870 | 228,200 | 870 |
2020-01-23 | 892 | 892 | 829 | 874 | 332,900 | 874 |
2020-01-22 | 895 | 911 | 887 | 892 | 145,300 | 892 |
2020-01-21 | 927 | 931 | 900 | 907 | 156,300 | 907 |
2020-01-20 | 934 | 947 | 916 | 927 | 138,300 | 927 |
2020-01-17 | 928 | 935 | 895 | 920 | 203,600 | 920 |
2020-01-16 | 922 | 943 | 916 | 931 | 155,400 | 931 |
2020-01-15 | 973 | 976 | 905 | 921 | 565,100 | 921 |
2020-01-14 | 887 | 975 | 879 | 972 | 602,600 | 972 |
2020-01-10 | 879 | 887 | 859 | 887 | 157,600 | 887 |
2020-01-09 | 880 | 897 | 866 | 875 | 236,200 | 875 |
2020-01-08 | 881 | 890 | 826 | 854 | 309,000 | 854 |
2020-01-07 | 860 | 898 | 858 | 879 | 241,800 | 879 |
2020-01-06 | 918 | 928 | 865 | 873 | 359,000 | 873 |
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