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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,060 | 1,067 | 1,049 | 1,063 | 448,900 |
| 2019/12/27 | 1,069 | 1,073 | 1,067 | 1,069 | 256,100 |
| 2019/12/26 | 1,066 | 1,072 | 1,065 | 1,070 | 204,900 |
| 2019/12/25 | 1,080 | 1,080 | 1,063 | 1,067 | 153,700 |
| 2019/12/24 | 1,083 | 1,086 | 1,071 | 1,075 | 199,100 |
| 2019/12/23 | 1,078 | 1,081 | 1,075 | 1,079 | 159,000 |
| 2019/12/20 | 1,073 | 1,078 | 1,067 | 1,077 | 379,600 |
| 2019/12/19 | 1,073 | 1,078 | 1,073 | 1,074 | 300,900 |
| 2019/12/18 | 1,077 | 1,084 | 1,064 | 1,070 | 285,600 |
| 2019/12/17 | 1,071 | 1,076 | 1,068 | 1,073 | 385,700 |
| 2019/12/16 | 1,072 | 1,074 | 1,063 | 1,065 | 217,600 |
| 2019/12/13 | 1,080 | 1,080 | 1,068 | 1,068 | 459,200 |
| 2019/12/12 | 1,078 | 1,078 | 1,071 | 1,071 | 201,600 |
| 2019/12/11 | 1,078 | 1,078 | 1,068 | 1,073 | 307,500 |
| 2019/12/10 | 1,078 | 1,080 | 1,073 | 1,073 | 331,800 |
| 2019/12/09 | 1,076 | 1,080 | 1,073 | 1,076 | 227,700 |
| 2019/12/06 | 1,077 | 1,080 | 1,018 | 1,073 | 552,800 |
| 2019/12/05 | 1,075 | 1,079 | 1,071 | 1,076 | 286,300 |
| 2019/12/04 | 1,057 | 1,070 | 1,055 | 1,067 | 248,900 |
| 2019/12/03 | 1,062 | 1,065 | 1,058 | 1,063 | 268,300 |
| 2019/12/02 | 1,062 | 1,073 | 1,062 | 1,069 | 271,500 |
| 2019/11/29 | 1,063 | 1,065 | 1,059 | 1,061 | 249,500 |
| 2019/11/28 | 1,068 | 1,071 | 1,063 | 1,065 | 290,700 |
| 2019/11/27 | 1,066 | 1,070 | 1,061 | 1,064 | 212,700 |
| 2019/11/26 | 1,066 | 1,071 | 1,061 | 1,063 | 287,900 |
| 2019/11/25 | 1,070 | 1,072 | 1,060 | 1,063 | 221,000 |
| 2019/11/22 | 1,067 | 1,072 | 1,060 | 1,060 | 383,800 |
| 2019/11/21 | 1,065 | 1,068 | 1,058 | 1,067 | 331,300 |
| 2019/11/20 | 1,070 | 1,074 | 1,065 | 1,068 | 296,400 |
| 2019/11/19 | 1,065 | 1,078 | 1,065 | 1,074 | 467,100 |
| 2019/11/18 | 1,077 | 1,077 | 1,062 | 1,066 | 584,000 |
| 2019/11/15 | 1,071 | 1,083 | 1,071 | 1,075 | 531,900 |
| 2019/11/14 | 1,074 | 1,083 | 1,070 | 1,072 | 318,900 |
| 2019/11/13 | 1,082 | 1,085 | 1,077 | 1,080 | 245,100 |
| 2019/11/12 | 1,091 | 1,094 | 1,084 | 1,085 | 185,700 |
| 2019/11/11 | 1,090 | 1,096 | 1,083 | 1,085 | 365,700 |
| 2019/11/08 | 1,096 | 1,096 | 1,088 | 1,091 | 362,200 |
| 2019/11/07 | 1,089 | 1,096 | 1,086 | 1,091 | 288,100 |
| 2019/11/06 | 1,088 | 1,095 | 1,083 | 1,090 | 429,300 |
| 2019/11/05 | 1,085 | 1,093 | 1,079 | 1,084 | 440,600 |
| 2019/11/01 | 1,066 | 1,075 | 1,066 | 1,069 | 278,300 |
| 2019/10/31 | 1,075 | 1,082 | 1,067 | 1,073 | 496,500 |
| 2019/10/30 | 1,059 | 1,066 | 1,057 | 1,060 | 434,800 |
| 2019/10/29 | 1,073 | 1,074 | 1,059 | 1,061 | 522,200 |
| 2019/10/28 | 1,072 | 1,078 | 1,072 | 1,074 | 294,600 |
| 2019/10/25 | 1,066 | 1,074 | 1,063 | 1,071 | 129,200 |
| 2019/10/24 | 1,079 | 1,079 | 1,067 | 1,068 | 182,300 |
| 2019/10/23 | 1,067 | 1,077 | 1,063 | 1,071 | 420,800 |
| 2019/10/21 | 1,066 | 1,069 | 1,057 | 1,066 | 218,000 |
| 2019/10/18 | 1,072 | 1,082 | 1,064 | 1,066 | 172,100 |
| 2019/10/17 | 1,075 | 1,079 | 1,069 | 1,071 | 238,900 |
| 2019/10/16 | 1,077 | 1,079 | 1,070 | 1,074 | 366,600 |
| 2019/10/15 | 1,077 | 1,077 | 1,068 | 1,075 | 467,700 |
| 2019/10/11 | 1,056 | 1,067 | 1,051 | 1,065 | 638,800 |
| 2019/10/10 | 1,054 | 1,056 | 1,042 | 1,049 | 241,300 |
| 2019/10/09 | 1,060 | 1,062 | 1,050 | 1,058 | 374,300 |
| 2019/10/08 | 1,048 | 1,055 | 1,045 | 1,055 | 391,000 |
| 2019/10/07 | 1,036 | 1,041 | 1,025 | 1,033 | 428,100 |
| 2019/10/04 | 1,051 | 1,058 | 1,042 | 1,044 | 398,000 |
| 2019/10/03 | 1,057 | 1,066 | 1,048 | 1,051 | 412,200 |
| 2019/10/02 | 1,055 | 1,074 | 1,055 | 1,067 | 647,800 |
| 2019/10/01 | 1,053 | 1,061 | 1,042 | 1,043 | 474,700 |
| 2019/09/30 | 1,044 | 1,071 | 1,040 | 1,060 | 1,150,400 |
| 2019/09/27 | 1,077 | 1,080 | 1,054 | 1,059 | 600,000 |
| 2019/09/26 | 1,080 | 1,081 | 1,063 | 1,069 | 566,500 |
| 2019/09/25 | 1,071 | 1,082 | 1,069 | 1,082 | 417,800 |
| 2019/09/24 | 1,070 | 1,079 | 1,067 | 1,077 | 388,400 |
| 2019/09/20 | 1,070 | 1,071 | 1,065 | 1,070 | 423,300 |
| 2019/09/19 | 1,063 | 1,067 | 1,056 | 1,066 | 278,900 |
| 2019/09/18 | 1,066 | 1,069 | 1,062 | 1,064 | 414,700 |
| 2019/09/17 | 1,059 | 1,067 | 1,052 | 1,057 | 446,200 |
| 2019/09/13 | 1,053 | 1,061 | 1,048 | 1,059 | 480,300 |
| 2019/09/12 | 1,057 | 1,062 | 1,049 | 1,050 | 398,400 |
| 2019/09/11 | 1,047 | 1,049 | 1,038 | 1,049 | 363,900 |
| 2019/09/10 | 1,040 | 1,042 | 1,034 | 1,040 | 355,900 |
| 2019/09/09 | 1,029 | 1,041 | 1,026 | 1,039 | 279,100 |
| 2019/09/06 | 1,039 | 1,040 | 1,026 | 1,028 | 312,900 |
| 2019/09/05 | 1,041 | 1,045 | 1,035 | 1,039 | 299,200 |
| 2019/09/04 | 1,030 | 1,035 | 1,024 | 1,031 | 187,900 |
| 2019/09/03 | 1,037 | 1,041 | 1,033 | 1,038 | 233,600 |
| 2019/09/02 | 1,051 | 1,053 | 1,040 | 1,041 | 123,400 |
| 2019/08/30 | 1,055 | 1,055 | 1,042 | 1,054 | 380,100 |
| 2019/08/29 | 1,046 | 1,050 | 1,042 | 1,048 | 209,100 |
| 2019/08/28 | 1,066 | 1,067 | 1,056 | 1,062 | 390,400 |
| 2019/08/27 | 1,056 | 1,062 | 1,054 | 1,062 | 401,800 |
| 2019/08/26 | 1,045 | 1,058 | 1,043 | 1,055 | 361,500 |
| 2019/08/23 | 1,054 | 1,058 | 1,049 | 1,055 | 245,900 |
| 2019/08/22 | 1,046 | 1,055 | 1,038 | 1,055 | 355,600 |
| 2019/08/21 | 1,046 | 1,047 | 1,040 | 1,043 | 230,100 |
| 2019/08/20 | 1,051 | 1,056 | 1,046 | 1,049 | 195,800 |
| 2019/08/19 | 1,048 | 1,049 | 1,037 | 1,048 | 271,200 |
| 2019/08/16 | 1,037 | 1,049 | 1,035 | 1,046 | 254,600 |
| 2019/08/15 | 1,034 | 1,038 | 1,028 | 1,037 | 205,700 |
| 2019/08/14 | 1,044 | 1,052 | 1,042 | 1,049 | 234,000 |
| 2019/08/13 | 1,030 | 1,042 | 1,030 | 1,042 | 379,500 |
| 2019/08/09 | 1,041 | 1,043 | 1,034 | 1,037 | 245,300 |
| 2019/08/08 | 1,036 | 1,046 | 1,035 | 1,044 | 313,200 |
| 2019/08/07 | 1,030 | 1,044 | 1,030 | 1,041 | 485,500 |
| 2019/08/06 | 1,013 | 1,029 | 1,011 | 1,028 | 629,400 |
| 2019/08/05 | 1,020 | 1,029 | 1,017 | 1,028 | 564,300 |
| 2019/08/02 | 1,029 | 1,035 | 1,023 | 1,025 | 592,700 |
| 2019/08/01 | 1,040 | 1,041 | 1,031 | 1,040 | 312,500 |
| 2019/07/31 | 1,045 | 1,048 | 1,032 | 1,032 | 634,700 |
| 2019/07/30 | 1,055 | 1,057 | 1,048 | 1,053 | 296,400 |
| 2019/07/29 | 1,045 | 1,049 | 1,043 | 1,045 | 182,700 |
| 2019/07/26 | 1,048 | 1,051 | 1,045 | 1,047 | 276,000 |
| 2019/07/25 | 1,057 | 1,059 | 1,046 | 1,047 | 252,900 |
| 2019/07/24 | 1,062 | 1,063 | 1,056 | 1,059 | 311,800 |
| 2019/07/23 | 1,059 | 1,069 | 1,057 | 1,068 | 209,700 |
| 2019/07/22 | 1,063 | 1,068 | 1,059 | 1,065 | 240,900 |
| 2019/07/19 | 1,062 | 1,067 | 1,053 | 1,063 | 390,000 |
| 2019/07/18 | 1,082 | 1,086 | 1,055 | 1,060 | 726,800 |
| 2019/07/17 | 1,077 | 1,105 | 1,077 | 1,095 | 516,500 |
| 2019/07/16 | 1,085 | 1,087 | 1,064 | 1,081 | 408,200 |
| 2019/07/12 | 1,092 | 1,093 | 1,080 | 1,084 | 344,000 |
| 2019/07/11 | 1,099 | 1,103 | 1,093 | 1,098 | 289,600 |
| 2019/07/10 | 1,091 | 1,095 | 1,091 | 1,091 | 278,600 |
| 2019/07/09 | 1,092 | 1,102 | 1,089 | 1,097 | 286,200 |
| 2019/07/08 | 1,095 | 1,098 | 1,092 | 1,094 | 358,700 |
| 2019/07/05 | 1,104 | 1,107 | 1,095 | 1,100 | 352,100 |
| 2019/07/04 | 1,104 | 1,112 | 1,104 | 1,107 | 383,200 |
| 2019/07/03 | 1,089 | 1,097 | 1,088 | 1,093 | 252,400 |
| 2019/07/02 | 1,084 | 1,093 | 1,081 | 1,087 | 523,700 |
| 2019/07/01 | 1,080 | 1,088 | 1,059 | 1,076 | 703,400 |
| 2019/06/28 | 1,055 | 1,066 | 1,054 | 1,058 | 368,600 |
| 2019/06/27 | 1,051 | 1,061 | 1,050 | 1,059 | 219,700 |
| 2019/06/26 | 1,053 | 1,059 | 1,046 | 1,053 | 297,300 |
| 2019/06/25 | 1,062 | 1,065 | 1,057 | 1,057 | 500,400 |
| 2019/06/24 | 1,046 | 1,054 | 1,036 | 1,043 | 515,500 |
| 2019/06/21 | 1,062 | 1,066 | 1,039 | 1,048 | 1,007,800 |
| 2019/06/20 | 1,069 | 1,071 | 1,049 | 1,054 | 865,300 |
| 2019/06/19 | 1,084 | 1,086 | 1,072 | 1,076 | 519,200 |
| 2019/06/18 | 1,081 | 1,090 | 1,080 | 1,080 | 263,600 |
| 2019/06/17 | 1,070 | 1,086 | 1,068 | 1,077 | 408,200 |
| 2019/06/14 | 1,076 | 1,081 | 1,068 | 1,073 | 373,500 |
| 2019/06/13 | 1,083 | 1,084 | 1,071 | 1,075 | 345,900 |
| 2019/06/12 | 1,093 | 1,097 | 1,090 | 1,094 | 253,500 |
| 2019/06/11 | 1,100 | 1,102 | 1,091 | 1,091 | 268,900 |
| 2019/06/10 | 1,097 | 1,101 | 1,092 | 1,096 | 304,200 |
| 2019/06/07 | 1,098 | 1,098 | 1,089 | 1,095 | 188,200 |
| 2019/06/06 | 1,097 | 1,102 | 1,093 | 1,097 | 282,400 |
| 2019/06/05 | 1,101 | 1,105 | 1,096 | 1,098 | 337,200 |
| 2019/06/04 | 1,080 | 1,086 | 1,077 | 1,084 | 255,800 |
| 2019/06/03 | 1,077 | 1,082 | 1,071 | 1,079 | 268,000 |
| 2019/05/31 | 1,079 | 1,087 | 1,078 | 1,083 | 213,000 |
| 2019/05/30 | 1,091 | 1,100 | 1,077 | 1,087 | 423,200 |
| 2019/05/29 | 1,091 | 1,105 | 1,091 | 1,102 | 366,700 |
| 2019/05/28 | 1,097 | 1,100 | 1,092 | 1,099 | 224,700 |
| 2019/05/27 | 1,092 | 1,099 | 1,089 | 1,095 | 156,800 |
| 2019/05/24 | 1,091 | 1,099 | 1,089 | 1,092 | 238,300 |
| 2019/05/23 | 1,092 | 1,102 | 1,091 | 1,096 | 262,400 |
| 2019/05/22 | 1,096 | 1,101 | 1,093 | 1,096 | 235,800 |
| 2019/05/21 | 1,096 | 1,104 | 1,094 | 1,096 | 224,600 |
| 2019/05/20 | 1,097 | 1,106 | 1,094 | 1,102 | 232,900 |
| 2019/05/17 | 1,095 | 1,101 | 1,087 | 1,097 | 224,600 |
| 2019/05/16 | 1,085 | 1,092 | 1,079 | 1,088 | 253,400 |
| 2019/05/15 | 1,094 | 1,095 | 1,074 | 1,085 | 269,000 |
| 2019/05/14 | 1,065 | 1,084 | 1,064 | 1,084 | 370,300 |
| 2019/05/13 | 1,084 | 1,090 | 1,082 | 1,084 | 238,100 |
| 2019/05/10 | 1,102 | 1,105 | 1,089 | 1,090 | 465,700 |
| 2019/05/09 | 1,083 | 1,089 | 1,080 | 1,086 | 330,900 |
| 2019/05/08 | 1,093 | 1,096 | 1,087 | 1,092 | 362,900 |
| 2019/05/07 | 1,104 | 1,110 | 1,091 | 1,097 | 317,100 |
| 2019/04/26 | 1,093 | 1,104 | 1,093 | 1,101 | 317,300 |
| 2019/04/25 | 1,106 | 1,108 | 1,100 | 1,101 | 311,600 |
| 2019/04/24 | 1,111 | 1,116 | 1,102 | 1,106 | 596,000 |
| 2019/04/23 | 1,102 | 1,106 | 1,095 | 1,099 | 338,500 |
| 2019/04/22 | 1,080 | 1,100 | 1,078 | 1,097 | 327,900 |
| 2019/04/19 | 1,099 | 1,101 | 1,077 | 1,081 | 356,400 |
| 2019/04/18 | 1,099 | 1,106 | 1,095 | 1,099 | 379,000 |
| 2019/04/17 | 1,109 | 1,117 | 1,104 | 1,107 | 618,800 |
| 2019/04/16 | 1,078 | 1,115 | 1,077 | 1,111 | 973,300 |
| 2019/04/15 | 1,085 | 1,090 | 1,069 | 1,072 | 1,101,700 |
| 2019/04/12 | 1,049 | 1,053 | 1,041 | 1,044 | 429,900 |
| 2019/04/11 | 1,035 | 1,039 | 1,032 | 1,039 | 272,700 |
| 2019/04/10 | 1,045 | 1,046 | 1,035 | 1,036 | 261,200 |
| 2019/04/09 | 1,051 | 1,051 | 1,038 | 1,043 | 219,100 |
| 2019/04/08 | 1,055 | 1,058 | 1,051 | 1,053 | 189,600 |
| 2019/04/05 | 1,055 | 1,059 | 1,052 | 1,054 | 285,100 |
| 2019/04/04 | 1,049 | 1,058 | 1,044 | 1,053 | 213,300 |
| 2019/04/03 | 1,044 | 1,055 | 1,042 | 1,053 | 490,400 |
| 2019/04/02 | 1,054 | 1,054 | 1,038 | 1,044 | 299,700 |
| 2019/04/01 | 1,039 | 1,047 | 1,038 | 1,041 | 341,400 |
| 2019/03/29 | 1,043 | 1,046 | 1,027 | 1,032 | 658,200 |
| 2019/03/28 | 1,045 | 1,049 | 1,040 | 1,045 | 394,800 |
| 2019/03/27 | 1,053 | 1,058 | 1,043 | 1,051 | 338,800 |
| 2019/03/26 | 1,037 | 1,060 | 1,034 | 1,056 | 701,700 |
| 2019/03/25 | 1,033 | 1,034 | 1,022 | 1,027 | 382,100 |
| 2019/03/22 | 1,036 | 1,041 | 1,032 | 1,039 | 324,700 |
| 2019/03/20 | 1,031 | 1,042 | 1,029 | 1,040 | 416,000 |
| 2019/03/19 | 1,044 | 1,044 | 1,033 | 1,035 | 517,300 |
| 2019/03/18 | 1,050 | 1,051 | 1,044 | 1,047 | 278,700 |
| 2019/03/15 | 1,050 | 1,056 | 1,050 | 1,050 | 349,900 |
| 2019/03/14 | 1,053 | 1,056 | 1,048 | 1,050 | 436,100 |
| 2019/03/13 | 1,061 | 1,066 | 1,051 | 1,058 | 435,100 |
| 2019/03/12 | 1,059 | 1,068 | 1,058 | 1,066 | 365,100 |
| 2019/03/11 | 1,053 | 1,056 | 1,049 | 1,051 | 394,400 |
| 2019/03/08 | 1,063 | 1,065 | 1,055 | 1,058 | 582,000 |
| 2019/03/07 | 1,063 | 1,069 | 1,061 | 1,064 | 577,800 |
| 2019/03/06 | 1,065 | 1,066 | 1,056 | 1,063 | 415,700 |
| 2019/03/05 | 1,070 | 1,071 | 1,065 | 1,069 | 530,000 |
| 2019/03/04 | 1,093 | 1,093 | 1,075 | 1,077 | 467,900 |
| 2019/03/01 | 1,091 | 1,100 | 1,090 | 1,094 | 523,900 |
| 2019/02/28 | 1,095 | 1,096 | 1,084 | 1,084 | 391,400 |
| 2019/02/27 | 1,091 | 1,094 | 1,085 | 1,089 | 485,600 |
| 2019/02/26 | 1,105 | 1,106 | 1,094 | 1,098 | 639,800 |
| 2019/02/25 | 1,114 | 1,117 | 1,107 | 1,114 | 1,000,500 |
| 2019/02/22 | 1,117 | 1,119 | 1,107 | 1,111 | 634,800 |
| 2019/02/21 | 1,121 | 1,123 | 1,117 | 1,117 | 447,900 |
| 2019/02/20 | 1,122 | 1,122 | 1,110 | 1,116 | 421,200 |
| 2019/02/19 | 1,128 | 1,128 | 1,115 | 1,118 | 425,200 |
| 2019/02/18 | 1,130 | 1,135 | 1,125 | 1,126 | 706,000 |
| 2019/02/15 | 1,118 | 1,119 | 1,104 | 1,116 | 273,300 |
| 2019/02/14 | 1,112 | 1,114 | 1,108 | 1,114 | 213,200 |
| 2019/02/13 | 1,119 | 1,121 | 1,110 | 1,112 | 285,600 |
| 2019/02/12 | 1,105 | 1,111 | 1,103 | 1,110 | 363,600 |
| 2019/02/08 | 1,103 | 1,109 | 1,099 | 1,104 | 562,000 |
| 2019/02/07 | 1,113 | 1,118 | 1,104 | 1,114 | 433,100 |
| 2019/02/06 | 1,126 | 1,126 | 1,114 | 1,119 | 269,600 |
| 2019/02/05 | 1,121 | 1,124 | 1,116 | 1,119 | 340,200 |
| 2019/02/04 | 1,111 | 1,118 | 1,109 | 1,110 | 282,300 |
| 2019/02/01 | 1,105 | 1,110 | 1,096 | 1,106 | 570,600 |
| 2019/01/31 | 1,114 | 1,116 | 1,106 | 1,109 | 356,900 |
| 2019/01/30 | 1,109 | 1,109 | 1,100 | 1,104 | 337,300 |
| 2019/01/29 | 1,116 | 1,118 | 1,106 | 1,114 | 368,500 |
| 2019/01/28 | 1,108 | 1,114 | 1,102 | 1,109 | 327,500 |
| 2019/01/25 | 1,100 | 1,110 | 1,094 | 1,107 | 479,100 |
| 2019/01/24 | 1,106 | 1,110 | 1,101 | 1,107 | 324,800 |
| 2019/01/23 | 1,115 | 1,118 | 1,107 | 1,110 | 451,200 |
| 2019/01/22 | 1,120 | 1,127 | 1,118 | 1,121 | 323,700 |
| 2019/01/21 | 1,136 | 1,138 | 1,127 | 1,130 | 346,300 |
| 2019/01/18 | 1,139 | 1,141 | 1,132 | 1,135 | 574,100 |
| 2019/01/17 | 1,130 | 1,142 | 1,124 | 1,135 | 454,400 |
| 2019/01/16 | 1,149 | 1,149 | 1,131 | 1,139 | 516,300 |
| 2019/01/15 | 1,157 | 1,164 | 1,152 | 1,159 | 770,000 |
| 2019/01/11 | 1,160 | 1,163 | 1,149 | 1,153 | 570,100 |
| 2019/01/10 | 1,160 | 1,163 | 1,143 | 1,149 | 585,400 |
| 2019/01/09 | 1,158 | 1,162 | 1,143 | 1,153 | 780,100 |
| 2019/01/08 | 1,150 | 1,165 | 1,143 | 1,151 | 878,700 |
| 2019/01/07 | 1,143 | 1,148 | 1,137 | 1,145 | 815,800 |
| 2019/01/04 | 1,135 | 1,148 | 1,127 | 1,133 | 1,749,000 |