ＤＣＭホールディングス(3050)の株価時系列情報
ＤＣＭホールディングス(3050)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,244 | 1,245 | 1,219 | 1,225 | 958,700 |
| 2006/12/28 | 1,280 | 1,285 | 1,271 | 1,279 | 281,300 |
| 2006/12/27 | 1,280 | 1,281 | 1,269 | 1,271 | 206,700 |
| 2006/12/26 | 1,252 | 1,277 | 1,252 | 1,277 | 121,600 |
| 2006/12/25 | 1,270 | 1,274 | 1,257 | 1,266 | 192,800 |
| 2006/12/22 | 1,278 | 1,278 | 1,252 | 1,255 | 272,300 |
| 2006/12/21 | 1,266 | 1,272 | 1,256 | 1,261 | 190,100 |
| 2006/12/20 | 1,261 | 1,262 | 1,247 | 1,255 | 271,400 |
| 2006/12/19 | 1,290 | 1,291 | 1,253 | 1,253 | 502,100 |
| 2006/12/18 | 1,313 | 1,314 | 1,283 | 1,297 | 286,200 |
| 2006/12/15 | 1,283 | 1,299 | 1,280 | 1,289 | 305,700 |
| 2006/12/14 | 1,311 | 1,316 | 1,278 | 1,283 | 602,800 |
| 2006/12/13 | 1,346 | 1,346 | 1,300 | 1,309 | 739,000 |
| 2006/12/12 | 1,357 | 1,370 | 1,336 | 1,345 | 342,300 |
| 2006/12/11 | 1,343 | 1,380 | 1,331 | 1,373 | 388,600 |
| 2006/12/08 | 1,329 | 1,338 | 1,311 | 1,314 | 217,800 |
| 2006/12/07 | 1,338 | 1,343 | 1,327 | 1,338 | 138,600 |
| 2006/12/06 | 1,324 | 1,338 | 1,318 | 1,331 | 143,300 |
| 2006/12/05 | 1,333 | 1,333 | 1,310 | 1,318 | 232,400 |
| 2006/12/04 | 1,300 | 1,322 | 1,298 | 1,314 | 223,300 |
| 2006/12/01 | 1,304 | 1,318 | 1,292 | 1,308 | 341,600 |
| 2006/11/30 | 1,310 | 1,320 | 1,272 | 1,282 | 1,184,400 |
| 2006/11/29 | 1,310 | 1,336 | 1,307 | 1,310 | 449,600 |
| 2006/11/28 | 1,289 | 1,338 | 1,288 | 1,329 | 379,600 |
| 2006/11/27 | 1,253 | 1,331 | 1,253 | 1,329 | 372,300 |
| 2006/11/24 | 1,279 | 1,316 | 1,275 | 1,313 | 394,400 |
| 2006/11/22 | 1,242 | 1,303 | 1,227 | 1,299 | 374,400 |
| 2006/11/21 | 1,258 | 1,301 | 1,258 | 1,274 | 384,200 |
| 2006/11/20 | 1,310 | 1,329 | 1,262 | 1,272 | 500,900 |
| 2006/11/17 | 1,325 | 1,334 | 1,310 | 1,333 | 364,300 |
| 2006/11/16 | 1,332 | 1,348 | 1,321 | 1,326 | 192,200 |
| 2006/11/15 | 1,355 | 1,367 | 1,315 | 1,328 | 394,400 |
| 2006/11/14 | 1,340 | 1,380 | 1,333 | 1,375 | 291,200 |
| 2006/11/13 | 1,354 | 1,354 | 1,303 | 1,313 | 448,100 |
| 2006/11/10 | 1,372 | 1,372 | 1,323 | 1,338 | 235,100 |
| 2006/11/09 | 1,372 | 1,381 | 1,335 | 1,352 | 389,300 |
| 2006/11/08 | 1,391 | 1,391 | 1,362 | 1,371 | 441,800 |
| 2006/11/07 | 1,407 | 1,438 | 1,387 | 1,390 | 1,096,200 |
| 2006/11/06 | 1,351 | 1,362 | 1,335 | 1,347 | 350,100 |
| 2006/11/02 | 1,311 | 1,383 | 1,311 | 1,371 | 643,500 |
| 2006/11/01 | 1,334 | 1,344 | 1,305 | 1,321 | 505,600 |
| 2006/10/31 | 1,344 | 1,372 | 1,315 | 1,340 | 466,800 |
| 2006/10/30 | 1,300 | 1,387 | 1,300 | 1,364 | 359,900 |
| 2006/10/27 | 1,365 | 1,367 | 1,337 | 1,353 | 304,400 |
| 2006/10/26 | 1,423 | 1,423 | 1,369 | 1,383 | 220,700 |
| 2006/10/25 | 1,415 | 1,422 | 1,400 | 1,407 | 249,100 |
| 2006/10/24 | 1,402 | 1,423 | 1,382 | 1,395 | 404,500 |
| 2006/10/23 | 1,370 | 1,391 | 1,367 | 1,385 | 447,400 |
| 2006/10/20 | 1,363 | 1,394 | 1,362 | 1,389 | 226,900 |
| 2006/10/19 | 1,366 | 1,378 | 1,355 | 1,364 | 444,000 |
| 2006/10/18 | 1,343 | 1,360 | 1,315 | 1,346 | 422,500 |
| 2006/10/17 | 1,410 | 1,410 | 1,354 | 1,363 | 114,800 |
| 2006/10/16 | 1,331 | 1,404 | 1,330 | 1,370 | 325,300 |
| 2006/10/13 | 1,334 | 1,345 | 1,303 | 1,318 | 258,200 |
| 2006/10/12 | 1,330 | 1,334 | 1,282 | 1,294 | 244,400 |
| 2006/10/11 | 1,319 | 1,358 | 1,316 | 1,331 | 372,300 |
| 2006/10/10 | 1,368 | 1,375 | 1,324 | 1,339 | 262,900 |
| 2006/10/06 | 1,417 | 1,417 | 1,367 | 1,368 | 216,000 |
| 2006/10/05 | 1,430 | 1,458 | 1,410 | 1,417 | 197,800 |
| 2006/10/04 | 1,495 | 1,518 | 1,405 | 1,423 | 545,900 |
| 2006/10/03 | 1,473 | 1,490 | 1,464 | 1,480 | 360,700 |
| 2006/10/02 | 1,451 | 1,495 | 1,451 | 1,473 | 259,000 |
| 2006/09/29 | 1,413 | 1,500 | 1,410 | 1,484 | 506,200 |
| 2006/09/28 | 1,400 | 1,463 | 1,391 | 1,453 | 348,100 |
| 2006/09/27 | 1,399 | 1,404 | 1,369 | 1,399 | 142,200 |
| 2006/09/26 | 1,357 | 1,374 | 1,315 | 1,370 | 193,400 |
| 2006/09/25 | 1,375 | 1,390 | 1,360 | 1,373 | 117,100 |
| 2006/09/22 | 1,400 | 1,409 | 1,379 | 1,386 | 266,900 |
| 2006/09/21 | 1,369 | 1,390 | 1,333 | 1,360 | 957,600 |
| 2006/09/20 | 1,267 | 1,305 | 1,265 | 1,290 | 366,900 |
| 2006/09/19 | 1,271 | 1,276 | 1,250 | 1,258 | 683,000 |
| 2006/09/15 | 1,345 | 1,357 | 1,235 | 1,255 | 801,000 |
| 2006/09/14 | 1,365 | 1,379 | 1,325 | 1,344 | 352,500 |
| 2006/09/13 | 1,440 | 1,449 | 1,332 | 1,365 | 982,100 |
| 2006/09/12 | 1,500 | 1,515 | 1,465 | 1,470 | 584,100 |
| 2006/09/11 | 1,516 | 1,530 | 1,464 | 1,470 | 641,200 |
| 2006/09/08 | 1,457 | 1,540 | 1,457 | 1,537 | 1,313,800 |
| 2006/09/07 | 1,445 | 1,455 | 1,422 | 1,452 | 438,700 |
| 2006/09/06 | 1,475 | 1,489 | 1,444 | 1,452 | 772,100 |
| 2006/09/05 | 1,467 | 1,525 | 1,390 | 1,407 | 1,542,100 |
| 2006/09/04 | 1,286 | 1,337 | 1,285 | 1,328 | 216,600 |
| 2006/09/01 | 1,265 | 1,290 | 1,200 | 1,285 | 155,100 |