ドリコム(3793)の株価時系列情報
ドリコム(3793)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 |
|---|---|---|---|---|---|
| 2007/12/28 | 245,000 | 248,000 | 242,000 | 248,000 | 6 |
| 2007/12/27 | 258,000 | 258,000 | 247,000 | 247,000 | 7 |
| 2007/12/26 | 238,000 | 258,000 | 238,000 | 258,000 | 25 |
| 2007/12/25 | 250,000 | 250,000 | 241,000 | 242,000 | 24 |
| 2007/12/21 | 239,000 | 246,000 | 238,000 | 246,000 | 20 |
| 2007/12/20 | 254,000 | 260,000 | 254,000 | 255,000 | 12 |
| 2007/12/19 | 257,000 | 257,000 | 245,000 | 250,000 | 13 |
| 2007/12/18 | 230,000 | 251,000 | 228,000 | 245,000 | 23 |
| 2007/12/17 | 249,000 | 249,000 | 240,000 | 240,000 | 25 |
| 2007/12/14 | 268,000 | 268,000 | 252,000 | 253,000 | 38 |
| 2007/12/13 | 290,000 | 290,000 | 270,000 | 272,000 | 17 |
| 2007/12/12 | 274,000 | 288,000 | 272,000 | 287,000 | 11 |
| 2007/12/11 | 273,000 | 280,000 | 271,000 | 280,000 | 23 |
| 2007/12/10 | 271,000 | 278,000 | 265,000 | 269,000 | 14 |
| 2007/12/07 | 276,000 | 279,000 | 270,000 | 275,000 | 29 |
| 2007/12/06 | 296,000 | 296,000 | 280,000 | 280,000 | 23 |
| 2007/12/05 | 299,000 | 299,000 | 286,000 | 290,000 | 15 |
| 2007/12/04 | 288,000 | 300,000 | 288,000 | 295,000 | 10 |
| 2007/12/03 | 287,000 | 298,000 | 284,000 | 292,000 | 45 |
| 2007/11/30 | 296,000 | 300,000 | 291,000 | 291,000 | 25 |
| 2007/11/29 | 322,000 | 325,000 | 291,000 | 298,000 | 71 |
| 2007/11/28 | 259,000 | 294,000 | 259,000 | 286,000 | 36 |
| 2007/11/27 | 260,000 | 262,000 | 259,000 | 259,000 | 13 |
| 2007/11/26 | 260,000 | 260,000 | 260,000 | 260,000 | 2 |
| 2007/11/22 | 264,000 | 264,000 | 257,000 | 259,000 | 11 |
| 2007/11/21 | 270,000 | 270,000 | 265,000 | 265,000 | 4 |
| 2007/11/20 | 265,000 | 268,000 | 258,000 | 260,000 | 22 |
| 2007/11/19 | 265,000 | 270,000 | 264,000 | 265,000 | 19 |
| 2007/11/16 | 266,000 | 275,000 | 262,000 | 265,000 | 12 |
| 2007/11/15 | 281,000 | 289,000 | 276,000 | 284,000 | 7 |
| 2007/11/14 | 284,000 | 284,000 | 271,000 | 284,000 | 30 |
| 2007/11/13 | 260,000 | 269,000 | 258,000 | 268,000 | 37 |
| 2007/11/12 | 279,000 | 279,000 | 250,000 | 250,000 | 35 |
| 2007/11/09 | 292,000 | 292,000 | 279,000 | 279,000 | 34 |
| 2007/11/08 | 270,000 | 291,000 | 270,000 | 291,000 | 32 |
| 2007/11/07 | 298,000 | 307,000 | 290,000 | 290,000 | 48 |
| 2007/11/06 | 310,000 | 312,000 | 300,000 | 300,000 | 32 |
| 2007/11/05 | 307,000 | 310,000 | 300,000 | 308,000 | 40 |
| 2007/11/02 | 315,000 | 323,000 | 310,000 | 311,000 | 29 |
| 2007/11/01 | 321,000 | 330,000 | 317,000 | 325,000 | 77 |
| 2007/10/31 | 328,000 | 329,000 | 319,000 | 319,000 | 32 |
| 2007/10/30 | 328,000 | 328,000 | 315,000 | 325,000 | 114 |
| 2007/10/29 | 307,000 | 340,000 | 301,000 | 330,000 | 266 |
| 2007/10/26 | 332,000 | 348,000 | 325,000 | 347,000 | 55 |
| 2007/10/25 | 368,000 | 368,000 | 330,000 | 332,000 | 106 |
| 2007/10/24 | 370,000 | 381,000 | 357,000 | 365,000 | 213 |
| 2007/10/23 | 348,000 | 367,000 | 325,000 | 355,000 | 231 |
| 2007/10/22 | 308,000 | 323,000 | 303,000 | 323,000 | 37 |
| 2007/10/19 | 330,000 | 340,000 | 311,000 | 325,000 | 88 |
| 2007/10/18 | 295,000 | 336,000 | 295,000 | 325,000 | 112 |
| 2007/10/17 | 301,000 | 318,000 | 295,000 | 300,000 | 64 |
| 2007/10/16 | 330,000 | 330,000 | 309,000 | 311,000 | 62 |
| 2007/10/15 | 340,000 | 355,000 | 335,000 | 345,000 | 30 |
| 2007/10/12 | 340,000 | 350,000 | 338,000 | 340,000 | 37 |
| 2007/10/11 | 344,000 | 355,000 | 320,000 | 350,000 | 74 |
| 2007/10/10 | 362,000 | 379,000 | 345,000 | 350,000 | 99 |
| 2007/10/09 | 385,000 | 390,000 | 358,000 | 360,000 | 191 |
| 2007/10/05 | 372,000 | 375,000 | 355,000 | 369,000 | 136 |
| 2007/10/04 | 348,000 | 389,000 | 335,000 | 367,000 | 233 |
| 2007/10/03 | 315,000 | 355,000 | 305,000 | 348,000 | 297 |
| 2007/10/02 | 301,000 | 305,000 | 292,000 | 305,000 | 141 |
| 2007/10/01 | 321,000 | 325,000 | 288,000 | 289,000 | 196 |
| 2007/09/27 | 280,000 | 280,000 | 280,000 | 280,000 | 48 |
| 2007/09/26 | 200,000 | 240,000 | 198,000 | 240,000 | 55 |
| 2007/09/25 | 208,000 | 208,000 | 196,000 | 200,000 | 12 |
| 2007/09/21 | 201,000 | 202,000 | 197,000 | 200,000 | 23 |
| 2007/09/20 | 212,000 | 212,000 | 199,000 | 205,000 | 31 |
| 2007/09/19 | 227,000 | 235,000 | 215,000 | 215,000 | 42 |
| 2007/09/18 | 245,000 | 245,000 | 215,000 | 219,000 | 48 |
| 2007/09/14 | 256,000 | 256,000 | 235,000 | 249,000 | 43 |
| 2007/09/13 | 265,000 | 268,000 | 252,000 | 252,000 | 25 |
| 2007/09/12 | 271,000 | 273,000 | 268,000 | 268,000 | 14 |
| 2007/09/11 | 273,000 | 273,000 | 267,000 | 273,000 | 13 |
| 2007/09/10 | 281,000 | 281,000 | 268,000 | 268,000 | 24 |
| 2007/09/07 | 287,000 | 305,000 | 283,000 | 284,000 | 49 |
| 2007/09/06 | 292,000 | 292,000 | 280,000 | 283,000 | 21 |
| 2007/09/05 | 290,000 | 294,000 | 287,000 | 292,000 | 42 |
| 2007/09/04 | 285,000 | 289,000 | 285,000 | 288,000 | 39 |
| 2007/09/03 | 290,000 | 293,000 | 282,000 | 289,000 | 54 |
| 2007/08/31 | 285,000 | 292,000 | 268,000 | 286,000 | 67 |
| 2007/08/30 | 311,000 | 311,000 | 293,000 | 293,000 | 184 |
| 2007/08/29 | 305,000 | 315,000 | 305,000 | 315,000 | 19 |
| 2007/08/28 | 322,000 | 330,000 | 315,000 | 325,000 | 27 |
| 2007/08/27 | 342,000 | 343,000 | 331,000 | 332,000 | 29 |
| 2007/08/24 | 346,000 | 346,000 | 332,000 | 332,000 | 27 |
| 2007/08/23 | 334,000 | 344,000 | 329,000 | 343,000 | 75 |
| 2007/08/22 | 302,000 | 322,000 | 295,000 | 309,000 | 53 |
| 2007/08/21 | 303,000 | 319,000 | 295,000 | 302,000 | 60 |
| 2007/08/20 | 330,000 | 330,000 | 302,000 | 303,000 | 33 |
| 2007/08/17 | 321,000 | 321,000 | 300,000 | 305,000 | 54 |
| 2007/08/16 | 319,000 | 325,000 | 300,000 | 325,000 | 67 |
| 2007/08/15 | 330,000 | 333,000 | 330,000 | 331,000 | 29 |
| 2007/08/14 | 335,000 | 347,000 | 333,000 | 334,000 | 38 |
| 2007/08/13 | 338,000 | 355,000 | 335,000 | 341,000 | 28 |
| 2007/08/10 | 341,000 | 348,000 | 335,000 | 343,000 | 51 |
| 2007/08/09 | 362,000 | 365,000 | 340,000 | 341,000 | 81 |
| 2007/08/08 | 370,000 | 380,000 | 361,000 | 361,000 | 43 |
| 2007/08/07 | 389,000 | 389,000 | 367,000 | 375,000 | 45 |
| 2007/08/06 | 382,000 | 410,000 | 376,000 | 395,000 | 37 |
| 2007/08/03 | 406,000 | 414,000 | 387,000 | 395,000 | 53 |
| 2007/08/02 | 411,000 | 411,000 | 401,000 | 401,000 | 24 |
| 2007/08/01 | 425,000 | 428,000 | 402,000 | 402,000 | 40 |
| 2007/07/31 | 444,000 | 445,000 | 427,000 | 428,000 | 42 |
| 2007/07/30 | 417,000 | 439,000 | 417,000 | 439,000 | 33 |
| 2007/07/27 | 427,000 | 430,000 | 420,000 | 427,000 | 38 |
| 2007/07/26 | 452,000 | 452,000 | 430,000 | 434,000 | 31 |
| 2007/07/25 | 436,000 | 460,000 | 436,000 | 460,000 | 44 |
| 2007/07/24 | 420,000 | 464,000 | 420,000 | 451,000 | 49 |
| 2007/07/23 | 431,000 | 431,000 | 415,000 | 425,000 | 39 |
| 2007/07/20 | 448,000 | 478,000 | 435,000 | 445,000 | 66 |
| 2007/07/19 | 483,000 | 483,000 | 460,000 | 463,000 | 43 |
| 2007/07/18 | 489,000 | 495,000 | 472,000 | 486,000 | 42 |
| 2007/07/17 | 502,000 | 502,000 | 490,000 | 490,000 | 48 |
| 2007/07/13 | 510,000 | 518,000 | 504,000 | 514,000 | 48 |
| 2007/07/12 | 522,000 | 522,000 | 502,000 | 504,000 | 73 |
| 2007/07/11 | 525,000 | 527,000 | 517,000 | 527,000 | 41 |
| 2007/07/10 | 525,000 | 535,000 | 525,000 | 534,000 | 41 |
| 2007/07/09 | 527,000 | 527,000 | 520,000 | 526,000 | 44 |
| 2007/07/06 | 520,000 | 532,000 | 517,000 | 529,000 | 27 |
| 2007/07/05 | 530,000 | 540,000 | 516,000 | 525,000 | 47 |
| 2007/07/04 | 530,000 | 536,000 | 516,000 | 530,000 | 80 |
| 2007/07/03 | 555,000 | 570,000 | 534,000 | 544,000 | 76 |
| 2007/07/02 | 528,000 | 562,000 | 528,000 | 552,000 | 70 |
| 2007/06/29 | 553,000 | 560,000 | 536,000 | 536,000 | 94 |
| 2007/06/28 | 541,000 | 569,000 | 528,000 | 563,000 | 131 |
| 2007/06/27 | 535,000 | 535,000 | 511,000 | 519,000 | 99 |
| 2007/06/26 | 565,000 | 565,000 | 530,000 | 531,000 | 160 |
| 2007/06/25 | 576,000 | 593,000 | 560,000 | 565,000 | 114 |
| 2007/06/22 | 585,000 | 609,000 | 576,000 | 593,000 | 102 |
| 2007/06/21 | 591,000 | 597,000 | 576,000 | 584,000 | 100 |
| 2007/06/20 | 607,000 | 620,000 | 595,000 | 610,000 | 86 |
| 2007/06/19 | 649,000 | 652,000 | 610,000 | 625,000 | 158 |
| 2007/06/18 | 651,000 | 655,000 | 620,000 | 640,000 | 218 |
| 2007/06/15 | 623,000 | 670,000 | 620,000 | 631,000 | 520 |
| 2007/06/14 | 525,000 | 615,000 | 525,000 | 615,000 | 359 |
| 2007/06/13 | 510,000 | 524,000 | 507,000 | 515,000 | 126 |
| 2007/06/12 | 600,000 | 600,000 | 540,000 | 540,000 | 221 |
| 2007/06/11 | 634,000 | 650,000 | 600,000 | 602,000 | 445 |
| 2007/06/08 | 535,000 | 596,000 | 535,000 | 579,000 | 597 |
| 2007/06/07 | 456,000 | 510,000 | 456,000 | 510,000 | 155 |
| 2007/06/06 | 440,000 | 460,000 | 434,000 | 460,000 | 126 |
| 2007/06/05 | 431,000 | 450,000 | 425,000 | 442,000 | 75 |
| 2007/06/04 | 441,000 | 451,000 | 428,000 | 428,000 | 114 |
| 2007/06/01 | 423,000 | 426,000 | 416,000 | 425,000 | 50 |
| 2007/05/31 | 417,000 | 425,000 | 415,000 | 418,000 | 60 |
| 2007/05/30 | 412,000 | 426,000 | 409,000 | 416,000 | 120 |
| 2007/05/29 | 407,000 | 414,000 | 402,000 | 407,000 | 106 |
| 2007/05/28 | 410,000 | 429,000 | 404,000 | 406,000 | 139 |
| 2007/05/25 | 379,000 | 412,000 | 376,000 | 400,000 | 406 |
| 2007/05/24 | 411,000 | 411,000 | 391,000 | 391,000 | 63 |
| 2007/05/23 | 417,000 | 424,000 | 402,000 | 416,000 | 152 |
| 2007/05/22 | 373,000 | 418,000 | 368,000 | 414,000 | 281 |
| 2007/05/21 | 380,000 | 393,000 | 360,000 | 368,000 | 138 |
| 2007/05/18 | 399,000 | 413,000 | 394,000 | 396,000 | 180 |
| 2007/05/17 | 430,000 | 447,000 | 413,000 | 444,000 | 176 |
| 2007/05/16 | 404,000 | 450,000 | 393,000 | 450,000 | 303 |
| 2007/05/15 | 430,000 | 430,000 | 397,000 | 400,000 | 166 |
| 2007/05/14 | 450,000 | 454,000 | 413,000 | 420,000 | 114 |
| 2007/05/11 | 469,000 | 480,000 | 459,000 | 460,000 | 101 |
| 2007/05/10 | 499,000 | 499,000 | 461,000 | 464,000 | 120 |
| 2007/05/09 | 510,000 | 513,000 | 491,000 | 499,000 | 81 |
| 2007/05/08 | 522,000 | 527,000 | 500,000 | 504,000 | 143 |
| 2007/05/07 | 510,000 | 546,000 | 510,000 | 531,000 | 128 |
| 2007/05/02 | 496,000 | 532,000 | 496,000 | 520,000 | 109 |
| 2007/05/01 | 505,000 | 516,000 | 492,000 | 506,000 | 144 |
| 2007/04/27 | 497,000 | 535,000 | 493,000 | 525,000 | 256 |
| 2007/04/26 | 518,000 | 518,000 | 481,000 | 497,000 | 245 |
| 2007/04/25 | 564,000 | 564,000 | 527,000 | 528,000 | 120 |
| 2007/04/24 | 571,000 | 583,000 | 555,000 | 574,000 | 144 |
| 2007/04/23 | 631,000 | 631,000 | 565,000 | 570,000 | 84 |
| 2007/04/20 | 631,000 | 640,000 | 621,000 | 621,000 | 31 |
| 2007/04/19 | 645,000 | 655,000 | 620,000 | 630,000 | 79 |
| 2007/04/18 | 670,000 | 670,000 | 632,000 | 636,000 | 167 |
| 2007/04/17 | 653,000 | 705,000 | 653,000 | 662,000 | 138 |
| 2007/04/16 | 695,000 | 700,000 | 641,000 | 660,000 | 168 |
| 2007/04/13 | 723,000 | 728,000 | 687,000 | 695,000 | 180 |
| 2007/04/12 | 689,000 | 753,000 | 681,000 | 743,000 | 202 |
| 2007/04/11 | 673,000 | 699,000 | 666,000 | 689,000 | 376 |
| 2007/04/10 | 770,000 | 780,000 | 759,000 | 763,000 | 41 |
| 2007/04/09 | 777,000 | 777,000 | 757,000 | 770,000 | 35 |
| 2007/04/06 | 803,000 | 816,000 | 778,000 | 778,000 | 156 |
| 2007/04/05 | 771,000 | 810,000 | 755,000 | 793,000 | 237 |
| 2007/04/04 | 749,000 | 781,000 | 731,000 | 771,000 | 133 |
| 2007/04/03 | 751,000 | 752,000 | 720,000 | 729,000 | 115 |
| 2007/04/02 | 802,000 | 802,000 | 755,000 | 761,000 | 106 |
| 2007/03/30 | 780,000 | 805,000 | 770,000 | 787,000 | 146 |
| 2007/03/29 | 788,000 | 790,000 | 762,000 | 780,000 | 162 |
| 2007/03/28 | 786,000 | 815,000 | 780,000 | 796,000 | 174 |
| 2007/03/27 | 790,000 | 825,000 | 768,000 | 796,000 | 509 |
| 2007/03/26 | 712,000 | 759,000 | 707,000 | 750,000 | 190 |
| 2007/03/23 | 734,000 | 745,000 | 701,000 | 705,000 | 122 |
| 2007/03/22 | 773,000 | 800,000 | 722,000 | 733,000 | 334 |
| 2007/03/20 | 680,000 | 760,000 | 680,000 | 755,000 | 295 |
| 2007/03/19 | 690,000 | 700,000 | 661,000 | 666,000 | 278 |
| 2007/03/16 | 731,000 | 745,000 | 691,000 | 730,000 | 522 |
| 2007/03/15 | 865,000 | 865,000 | 755,000 | 761,000 | 267 |
| 2007/03/14 | 841,000 | 850,000 | 825,000 | 845,000 | 129 |
| 2007/03/13 | 909,000 | 909,000 | 880,000 | 881,000 | 111 |
| 2007/03/12 | 945,000 | 945,000 | 908,000 | 915,000 | 78 |
| 2007/03/09 | 950,000 | 962,000 | 922,000 | 935,000 | 114 |
| 2007/03/08 | 907,000 | 957,000 | 903,000 | 952,000 | 108 |
| 2007/03/07 | 989,000 | 995,000 | 924,000 | 927,000 | 178 |
| 2007/03/06 | 876,000 | 959,000 | 868,000 | 959,000 | 271 |
| 2007/03/05 | 961,000 | 961,000 | 885,000 | 886,000 | 253 |
| 2007/03/02 | 980,000 | 1,000,000 | 964,000 | 971,000 | 176 |
| 2007/03/01 | 1,030,000 | 1,040,000 | 955,000 | 998,000 | 239 |
| 2007/02/28 | 930,000 | 1,020,000 | 930,000 | 1,020,000 | 396 |
| 2007/02/27 | 1,080,000 | 1,080,000 | 1,010,000 | 1,030,000 | 321 |
| 2007/02/26 | 1,120,000 | 1,140,000 | 1,060,000 | 1,080,000 | 307 |
| 2007/02/23 | 1,120,000 | 1,150,000 | 1,110,000 | 1,120,000 | 191 |
| 2007/02/22 | 1,160,000 | 1,170,000 | 1,100,000 | 1,130,000 | 636 |
| 2007/02/21 | 1,100,000 | 1,240,000 | 1,090,000 | 1,150,000 | 1,769 |
| 2007/02/20 | 993,000 | 1,040,000 | 992,000 | 1,040,000 | 478 |
| 2007/02/19 | 992,000 | 1,040,000 | 987,000 | 992,000 | 305 |
| 2007/02/16 | 1,050,000 | 1,070,000 | 982,000 | 987,000 | 531 |
| 2007/02/15 | 970,000 | 1,050,000 | 953,000 | 1,050,000 | 1,567 |
| 2007/02/14 | 990,000 | 1,010,000 | 924,000 | 942,000 | 1,511 |
| 2007/02/09 | 1,270,000 | 1,270,000 | 1,270,000 | 1,270,000 | 85 |
| 2007/02/08 | 1,510,000 | 1,520,000 | 1,440,000 | 1,470,000 | 263 |
| 2007/02/07 | 1,560,000 | 1,590,000 | 1,490,000 | 1,510,000 | 438 |
| 2007/02/06 | 1,500,000 | 1,560,000 | 1,500,000 | 1,550,000 | 322 |
| 2007/02/05 | 1,510,000 | 1,560,000 | 1,470,000 | 1,490,000 | 480 |
| 2007/02/02 | 1,580,000 | 1,600,000 | 1,510,000 | 1,540,000 | 353 |
| 2007/02/01 | 1,650,000 | 1,650,000 | 1,560,000 | 1,580,000 | 317 |
| 2007/01/31 | 1,660,000 | 1,700,000 | 1,620,000 | 1,640,000 | 358 |
| 2007/01/30 | 1,800,000 | 1,820,000 | 1,640,000 | 1,650,000 | 761 |
| 2007/01/29 | 1,730,000 | 1,790,000 | 1,720,000 | 1,770,000 | 863 |
| 2007/01/26 | 1,680,000 | 1,750,000 | 1,670,000 | 1,710,000 | 354 |
| 2007/01/25 | 1,810,000 | 1,820,000 | 1,690,000 | 1,690,000 | 240 |
| 2007/01/24 | 1,860,000 | 1,870,000 | 1,770,000 | 1,780,000 | 164 |
| 2007/01/23 | 1,860,000 | 1,890,000 | 1,820,000 | 1,860,000 | 129 |
| 2007/01/22 | 1,900,000 | 1,940,000 | 1,850,000 | 1,860,000 | 283 |
| 2007/01/19 | 1,850,000 | 1,880,000 | 1,830,000 | 1,870,000 | 292 |
| 2007/01/18 | 1,810,000 | 1,840,000 | 1,780,000 | 1,840,000 | 264 |
| 2007/01/17 | 1,750,000 | 1,800,000 | 1,710,000 | 1,790,000 | 326 |
| 2007/01/16 | 1,630,000 | 1,750,000 | 1,630,000 | 1,740,000 | 332 |
| 2007/01/15 | 1,700,000 | 1,730,000 | 1,650,000 | 1,650,000 | 183 |
| 2007/01/12 | 1,760,000 | 1,820,000 | 1,720,000 | 1,730,000 | 305 |
| 2007/01/11 | 1,820,000 | 1,830,000 | 1,770,000 | 1,780,000 | 81 |
| 2007/01/10 | 1,750,000 | 1,860,000 | 1,750,000 | 1,790,000 | 212 |
| 2007/01/09 | 1,800,000 | 1,810,000 | 1,760,000 | 1,760,000 | 185 |
| 2007/01/05 | 1,890,000 | 1,890,000 | 1,820,000 | 1,830,000 | 101 |
| 2007/01/04 | 1,870,000 | 1,900,000 | 1,850,000 | 1,890,000 | 89 |