3793 (株)ドリコム の時系列データ [2021年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2021-12-30 | 466 | 468 | 455 | 457 | 220,600 | 457 |
2021-12-29 | 468 | 480 | 458 | 472 | 152,900 | 472 |
2021-12-28 | 458 | 468 | 456 | 467 | 225,300 | 467 |
2021-12-27 | 475 | 475 | 452 | 454 | 295,400 | 454 |
2021-12-24 | 490 | 497 | 477 | 479 | 256,100 | 479 |
2021-12-23 | 495 | 502 | 491 | 493 | 81,100 | 493 |
2021-12-22 | 477 | 492 | 475 | 489 | 136,800 | 489 |
2021-12-21 | 475 | 479 | 461 | 467 | 130,800 | 467 |
2021-12-20 | 483 | 487 | 468 | 468 | 204,500 | 468 |
2021-12-17 | 488 | 495 | 481 | 486 | 218,300 | 486 |
2021-12-16 | 505 | 506 | 495 | 496 | 93,400 | 496 |
2021-12-15 | 500 | 508 | 494 | 501 | 120,700 | 501 |
2021-12-14 | 510 | 517 | 497 | 507 | 113,900 | 507 |
2021-12-13 | 515 | 528 | 511 | 517 | 106,600 | 517 |
2021-12-10 | 524 | 526 | 510 | 512 | 212,300 | 512 |
2021-12-09 | 537 | 543 | 524 | 524 | 202,100 | 524 |
2021-12-08 | 526 | 538 | 522 | 533 | 184,100 | 533 |
2021-12-07 | 499 | 519 | 499 | 513 | 221,500 | 513 |
2021-12-06 | 514 | 514 | 495 | 496 | 272,000 | 496 |
2021-12-03 | 513 | 520 | 499 | 518 | 455,800 | 518 |
2021-12-02 | 529 | 551 | 513 | 515 | 540,300 | 515 |
2021-12-01 | 547 | 563 | 528 | 539 | 469,500 | 539 |
2021-11-30 | 570 | 584 | 542 | 544 | 265,500 | 544 |
2021-11-29 | 566 | 589 | 559 | 560 | 399,200 | 560 |
2021-11-26 | 589 | 591 | 571 | 576 | 366,300 | 576 |
2021-11-25 | 615 | 620 | 593 | 593 | 265,500 | 593 |
2021-11-24 | 615 | 617 | 599 | 608 | 306,200 | 608 |
2021-11-22 | 633 | 639 | 608 | 625 | 350,600 | 625 |
2021-11-19 | 636 | 644 | 623 | 626 | 293,100 | 626 |
2021-11-18 | 645 | 646 | 629 | 641 | 322,900 | 641 |
2021-11-17 | 623 | 658 | 622 | 649 | 819,200 | 649 |
2021-11-16 | 643 | 645 | 617 | 627 | 527,900 | 627 |
2021-11-15 | 651 | 673 | 640 | 646 | 864,200 | 646 |
2021-11-12 | 662 | 671 | 640 | 660 | 862,500 | 660 |
2021-11-11 | 629 | 690 | 623 | 670 | 1,831,600 | 670 |
2021-11-10 | 649 | 659 | 622 | 641 | 809,100 | 641 |
2021-11-09 | 718 | 747 | 629 | 648 | 3,757,800 | 648 |
2021-11-08 | 685 | 723 | 665 | 703 | 2,788,600 | 703 |
2021-11-05 | 624 | 693 | 603 | 685 | 4,017,300 | 685 |
2021-11-04 | 610 | 650 | 592 | 636 | 3,280,100 | 636 |
2021-11-02 | 528 | 620 | 526 | 620 | 3,246,600 | 620 |
2021-11-01 | 520 | 534 | 518 | 520 | 120,100 | 520 |
2021-10-29 | 518 | 523 | 498 | 515 | 155,000 | 515 |
2021-10-28 | 506 | 516 | 496 | 514 | 132,600 | 514 |
2021-10-27 | 522 | 526 | 513 | 526 | 35,900 | 526 |
2021-10-26 | 521 | 532 | 517 | 519 | 59,000 | 519 |
2021-10-25 | 529 | 531 | 513 | 520 | 59,400 | 520 |
2021-10-22 | 525 | 530 | 520 | 529 | 57,700 | 529 |
2021-10-21 | 527 | 538 | 520 | 528 | 53,100 | 528 |
2021-10-20 | 528 | 539 | 527 | 530 | 57,800 | 530 |
2021-10-19 | 523 | 531 | 514 | 531 | 84,100 | 531 |
2021-10-18 | 532 | 536 | 518 | 518 | 74,800 | 518 |
2021-10-15 | 529 | 532 | 525 | 529 | 34,800 | 529 |
2021-10-14 | 522 | 531 | 518 | 521 | 48,400 | 521 |
2021-10-13 | 527 | 532 | 524 | 525 | 32,100 | 525 |
2021-10-12 | 535 | 535 | 522 | 527 | 34,000 | 527 |
2021-10-11 | 520 | 532 | 518 | 529 | 64,100 | 529 |
2021-10-08 | 513 | 526 | 511 | 523 | 94,900 | 523 |
2021-10-07 | 511 | 516 | 503 | 506 | 55,900 | 506 |
2021-10-06 | 502 | 517 | 496 | 506 | 120,300 | 506 |
2021-10-05 | 508 | 509 | 489 | 499 | 118,400 | 499 |
2021-10-04 | 530 | 531 | 510 | 515 | 81,000 | 515 |
2021-10-01 | 520 | 528 | 513 | 527 | 84,400 | 527 |
2021-09-30 | 520 | 530 | 515 | 522 | 93,000 | 522 |
2021-09-29 | 511 | 518 | 505 | 518 | 42,700 | 518 |
2021-09-28 | 521 | 522 | 508 | 517 | 50,800 | 517 |
2021-09-27 | 529 | 532 | 520 | 521 | 39,000 | 521 |
2021-09-24 | 517 | 532 | 516 | 531 | 86,900 | 531 |
2021-09-22 | 511 | 518 | 500 | 507 | 94,700 | 507 |
2021-09-21 | 508 | 528 | 508 | 516 | 156,500 | 516 |
2021-09-17 | 522 | 537 | 520 | 528 | 86,000 | 528 |
2021-09-16 | 535 | 537 | 520 | 525 | 89,000 | 525 |
2021-09-15 | 550 | 550 | 535 | 540 | 75,600 | 540 |
2021-09-14 | 550 | 556 | 545 | 546 | 98,700 | 546 |
2021-09-13 | 540 | 548 | 540 | 548 | 47,300 | 548 |
2021-09-10 | 533 | 540 | 528 | 539 | 47,200 | 539 |
2021-09-09 | 534 | 541 | 532 | 532 | 24,700 | 532 |
2021-09-08 | 536 | 546 | 531 | 535 | 82,200 | 535 |
2021-09-07 | 536 | 544 | 534 | 534 | 64,600 | 534 |
2021-09-06 | 534 | 535 | 530 | 534 | 53,400 | 534 |
2021-09-03 | 534 | 537 | 528 | 531 | 52,100 | 531 |
2021-09-02 | 545 | 547 | 530 | 530 | 60,900 | 530 |
2021-09-01 | 534 | 538 | 524 | 538 | 53,300 | 538 |
2021-08-31 | 525 | 532 | 523 | 530 | 52,600 | 530 |
2021-08-30 | 518 | 527 | 517 | 524 | 70,900 | 524 |
2021-08-27 | 523 | 523 | 506 | 512 | 75,800 | 512 |
2021-08-26 | 503 | 517 | 503 | 517 | 111,300 | 517 |
2021-08-25 | 500 | 503 | 495 | 499 | 93,200 | 499 |
2021-08-24 | 500 | 511 | 496 | 497 | 64,300 | 497 |
2021-08-23 | 488 | 501 | 488 | 496 | 75,100 | 496 |
2021-08-20 | 488 | 498 | 481 | 481 | 106,600 | 481 |
2021-08-19 | 496 | 506 | 485 | 485 | 89,300 | 485 |
2021-08-18 | 493 | 505 | 484 | 504 | 123,900 | 504 |
2021-08-17 | 508 | 511 | 493 | 493 | 102,000 | 493 |
2021-08-16 | 518 | 520 | 500 | 506 | 152,800 | 506 |
2021-08-13 | 518 | 525 | 514 | 520 | 83,900 | 520 |
2021-08-12 | 529 | 532 | 517 | 519 | 116,600 | 519 |
2021-08-11 | 539 | 539 | 526 | 533 | 117,800 | 533 |
2021-08-10 | 520 | 537 | 510 | 535 | 141,400 | 535 |
2021-08-06 | 515 | 522 | 507 | 518 | 93,600 | 518 |
2021-08-05 | 514 | 527 | 511 | 511 | 135,400 | 511 |
2021-08-04 | 520 | 525 | 514 | 515 | 120,100 | 515 |
2021-08-03 | 539 | 542 | 520 | 520 | 191,900 | 520 |
2021-08-02 | 540 | 546 | 522 | 535 | 179,500 | 535 |
2021-07-30 | 590 | 593 | 535 | 539 | 660,400 | 539 |
2021-07-29 | 611 | 620 | 611 | 617 | 112,800 | 617 |
2021-07-28 | 612 | 618 | 610 | 611 | 54,900 | 611 |
2021-07-27 | 613 | 617 | 612 | 616 | 55,300 | 616 |
2021-07-26 | 619 | 622 | 610 | 610 | 107,700 | 610 |
2021-07-21 | 622 | 633 | 607 | 615 | 273,600 | 615 |
2021-07-20 | 617 | 623 | 606 | 607 | 109,700 | 607 |
2021-07-19 | 624 | 629 | 616 | 627 | 48,700 | 627 |
2021-07-16 | 621 | 633 | 621 | 629 | 40,200 | 629 |
2021-07-15 | 631 | 632 | 620 | 620 | 38,700 | 620 |
2021-07-14 | 626 | 635 | 626 | 632 | 23,500 | 632 |
2021-07-13 | 623 | 640 | 622 | 626 | 56,600 | 626 |
2021-07-12 | 622 | 630 | 621 | 623 | 43,800 | 623 |
2021-07-09 | 604 | 621 | 600 | 621 | 113,400 | 621 |
2021-07-08 | 635 | 640 | 611 | 611 | 174,600 | 611 |
2021-07-07 | 636 | 646 | 634 | 640 | 61,600 | 640 |
2021-07-06 | 641 | 646 | 636 | 636 | 53,400 | 636 |
2021-07-05 | 645 | 654 | 641 | 643 | 47,700 | 643 |
2021-07-02 | 646 | 653 | 641 | 650 | 35,100 | 650 |
2021-07-01 | 653 | 653 | 643 | 646 | 89,200 | 646 |
2021-06-30 | 655 | 659 | 648 | 656 | 46,500 | 656 |
2021-06-29 | 652 | 663 | 652 | 657 | 54,600 | 657 |
2021-06-28 | 651 | 658 | 647 | 652 | 50,100 | 652 |
2021-06-25 | 641 | 654 | 641 | 651 | 49,400 | 651 |
2021-06-24 | 637 | 646 | 636 | 641 | 59,000 | 641 |
2021-06-23 | 643 | 651 | 639 | 640 | 62,900 | 640 |
2021-06-22 | 635 | 649 | 631 | 646 | 198,100 | 646 |
2021-06-21 | 640 | 647 | 619 | 620 | 300,000 | 620 |
2021-06-18 | 666 | 671 | 651 | 659 | 173,700 | 659 |
2021-06-17 | 663 | 670 | 658 | 663 | 95,500 | 663 |
2021-06-16 | 684 | 688 | 667 | 670 | 125,500 | 670 |
2021-06-15 | 674 | 693 | 674 | 685 | 224,500 | 685 |
2021-06-14 | 665 | 672 | 652 | 671 | 142,200 | 671 |
2021-06-11 | 665 | 670 | 657 | 660 | 111,200 | 660 |
2021-06-10 | 665 | 667 | 656 | 665 | 143,000 | 665 |
2021-06-09 | 648 | 660 | 648 | 660 | 93,300 | 660 |
2021-06-08 | 646 | 653 | 645 | 650 | 106,500 | 650 |
2021-06-07 | 637 | 649 | 635 | 643 | 123,500 | 643 |
2021-06-04 | 643 | 646 | 631 | 637 | 238,400 | 637 |
2021-06-03 | 656 | 657 | 643 | 647 | 140,800 | 647 |
2021-06-02 | 660 | 665 | 655 | 657 | 92,500 | 657 |
2021-06-01 | 652 | 666 | 648 | 665 | 74,800 | 665 |
2021-05-31 | 658 | 662 | 648 | 649 | 175,200 | 649 |
2021-05-28 | 660 | 663 | 652 | 659 | 135,800 | 659 |
2021-05-27 | 663 | 667 | 659 | 660 | 62,500 | 660 |
2021-05-26 | 664 | 671 | 658 | 665 | 73,400 | 665 |
2021-05-25 | 674 | 678 | 664 | 666 | 105,500 | 666 |
2021-05-24 | 680 | 681 | 661 | 665 | 128,400 | 665 |
2021-05-21 | 679 | 685 | 670 | 684 | 140,400 | 684 |
2021-05-20 | 654 | 675 | 653 | 672 | 160,500 | 672 |
2021-05-19 | 640 | 658 | 638 | 652 | 182,200 | 652 |
2021-05-18 | 644 | 654 | 636 | 648 | 174,600 | 648 |
2021-05-17 | 681 | 686 | 642 | 645 | 297,300 | 645 |
2021-05-14 | 680 | 687 | 660 | 685 | 256,200 | 685 |
2021-05-13 | 678 | 683 | 659 | 668 | 368,600 | 668 |
2021-05-12 | 706 | 720 | 681 | 697 | 314,300 | 697 |
2021-05-11 | 722 | 724 | 703 | 708 | 303,100 | 708 |
2021-05-10 | 736 | 736 | 722 | 728 | 90,200 | 728 |
2021-05-07 | 726 | 735 | 723 | 730 | 82,200 | 730 |
2021-05-06 | 736 | 739 | 726 | 727 | 132,500 | 727 |
2021-04-30 | 740 | 741 | 730 | 731 | 133,600 | 731 |
2021-04-28 | 746 | 749 | 730 | 742 | 298,800 | 742 |
2021-04-27 | 760 | 760 | 746 | 748 | 140,900 | 748 |
2021-04-26 | 759 | 759 | 742 | 758 | 138,200 | 758 |
2021-04-23 | 750 | 761 | 747 | 748 | 156,000 | 748 |
2021-04-22 | 767 | 767 | 748 | 755 | 248,900 | 755 |
2021-04-21 | 777 | 778 | 749 | 752 | 330,400 | 752 |
2021-04-20 | 797 | 800 | 780 | 788 | 240,700 | 788 |
2021-04-19 | 805 | 805 | 793 | 804 | 116,000 | 804 |
2021-04-16 | 798 | 808 | 796 | 807 | 172,700 | 807 |
2021-04-15 | 807 | 808 | 788 | 798 | 171,700 | 798 |
2021-04-14 | 783 | 807 | 775 | 807 | 336,800 | 807 |
2021-04-13 | 775 | 787 | 775 | 779 | 121,700 | 779 |
2021-04-12 | 779 | 788 | 774 | 781 | 189,900 | 781 |
2021-04-09 | 781 | 785 | 775 | 778 | 126,900 | 778 |
2021-04-08 | 798 | 798 | 770 | 775 | 447,800 | 775 |
2021-04-07 | 793 | 814 | 793 | 809 | 151,800 | 809 |
2021-04-06 | 810 | 817 | 795 | 797 | 200,900 | 797 |
2021-04-05 | 814 | 814 | 801 | 812 | 148,200 | 812 |
2021-04-02 | 808 | 812 | 796 | 810 | 230,900 | 810 |
2021-04-01 | 795 | 810 | 786 | 808 | 238,100 | 808 |
2021-03-31 | 775 | 800 | 771 | 791 | 244,900 | 791 |
2021-03-30 | 770 | 780 | 761 | 772 | 292,400 | 772 |
2021-03-29 | 785 | 787 | 760 | 770 | 358,500 | 770 |
2021-03-26 | 771 | 780 | 755 | 780 | 375,600 | 780 |
2021-03-25 | 770 | 775 | 745 | 760 | 586,000 | 760 |
2021-03-24 | 787 | 794 | 768 | 779 | 587,700 | 779 |
2021-03-23 | 826 | 843 | 797 | 802 | 516,900 | 802 |
2021-03-22 | 826 | 844 | 815 | 830 | 455,800 | 830 |
2021-03-19 | 794 | 835 | 788 | 825 | 712,900 | 825 |
2021-03-18 | 805 | 812 | 788 | 794 | 627,600 | 794 |
2021-03-17 | 819 | 820 | 780 | 803 | 1,002,100 | 803 |
2021-03-16 | 838 | 850 | 774 | 811 | 1,648,600 | 811 |
2021-03-15 | 830 | 851 | 821 | 826 | 701,700 | 826 |
2021-03-12 | 871 | 874 | 815 | 838 | 1,299,800 | 838 |
2021-03-11 | 849 | 880 | 837 | 873 | 755,100 | 873 |
2021-03-10 | 810 | 871 | 806 | 861 | 958,900 | 861 |
2021-03-09 | 765 | 811 | 743 | 806 | 1,166,400 | 806 |
2021-03-08 | 746 | 777 | 716 | 753 | 1,186,700 | 753 |
2021-03-05 | 733 | 736 | 693 | 726 | 723,500 | 726 |
2021-03-04 | 760 | 765 | 725 | 736 | 690,900 | 736 |
2021-03-03 | 796 | 799 | 770 | 775 | 503,300 | 775 |
2021-03-02 | 834 | 839 | 791 | 795 | 336,900 | 795 |
2021-03-01 | 814 | 824 | 798 | 820 | 235,800 | 820 |
2021-02-26 | 787 | 819 | 770 | 814 | 470,300 | 814 |
2021-02-25 | 819 | 838 | 810 | 811 | 268,000 | 811 |
2021-02-24 | 845 | 848 | 798 | 804 | 431,700 | 804 |
2021-02-22 | 856 | 869 | 846 | 850 | 269,000 | 850 |
2021-02-19 | 840 | 868 | 828 | 844 | 330,900 | 844 |
2021-02-18 | 866 | 874 | 826 | 836 | 486,600 | 836 |
2021-02-17 | 869 | 881 | 855 | 875 | 358,400 | 875 |
2021-02-16 | 876 | 906 | 869 | 882 | 508,600 | 882 |
2021-02-15 | 876 | 912 | 864 | 883 | 649,500 | 883 |
2021-02-12 | 842 | 876 | 823 | 872 | 590,000 | 872 |
2021-02-10 | 810 | 839 | 807 | 836 | 551,800 | 836 |
2021-02-09 | 809 | 810 | 794 | 795 | 198,900 | 795 |
2021-02-08 | 815 | 819 | 797 | 809 | 234,100 | 809 |
2021-02-05 | 821 | 823 | 805 | 814 | 160,700 | 814 |
2021-02-04 | 803 | 825 | 801 | 820 | 200,600 | 820 |
2021-02-03 | 800 | 833 | 800 | 814 | 377,400 | 814 |
2021-02-02 | 787 | 811 | 775 | 804 | 366,900 | 804 |
2021-02-01 | 795 | 801 | 766 | 773 | 492,500 | 773 |
2021-01-29 | 850 | 877 | 784 | 795 | 2,048,300 | 795 |
2021-01-28 | 755 | 760 | 736 | 749 | 482,500 | 749 |
2021-01-27 | 780 | 782 | 762 | 774 | 186,900 | 774 |
2021-01-26 | 800 | 800 | 766 | 773 | 258,800 | 773 |
2021-01-25 | 809 | 815 | 797 | 804 | 103,700 | 804 |
2021-01-22 | 805 | 805 | 788 | 802 | 127,500 | 802 |
2021-01-21 | 792 | 805 | 780 | 798 | 151,800 | 798 |
2021-01-20 | 790 | 793 | 775 | 787 | 104,300 | 787 |
2021-01-19 | 780 | 789 | 775 | 784 | 101,700 | 784 |
2021-01-18 | 763 | 775 | 756 | 775 | 115,600 | 775 |
2021-01-15 | 765 | 769 | 752 | 766 | 147,900 | 766 |
2021-01-14 | 773 | 784 | 760 | 760 | 110,800 | 760 |
2021-01-13 | 769 | 778 | 766 | 777 | 73,000 | 777 |
2021-01-12 | 757 | 780 | 755 | 769 | 105,200 | 769 |
2021-01-08 | 757 | 765 | 745 | 763 | 83,000 | 763 |
2021-01-07 | 776 | 783 | 757 | 757 | 129,700 | 757 |
2021-01-06 | 771 | 789 | 770 | 771 | 86,600 | 771 |
2021-01-05 | 772 | 785 | 763 | 776 | 113,100 | 776 |
2021-01-04 | 796 | 796 | 765 | 769 | 106,600 | 769 |
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