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 |
|---|---|---|---|---|---|
| 2008/12/30 | 74,000 | 75,000 | 74,000 | 75,000 | 9 |
| 2008/12/29 | 70,500 | 71,800 | 70,500 | 71,800 | 5 |
| 2008/12/26 | 74,000 | 74,000 | 70,900 | 70,900 | 40 |
| 2008/12/25 | 80,800 | 80,800 | 76,000 | 76,000 | 8 |
| 2008/12/24 | 78,000 | 81,900 | 77,000 | 80,800 | 24 |
| 2008/12/22 | 76,100 | 77,000 | 76,000 | 77,000 | 12 |
| 2008/12/19 | 77,600 | 77,700 | 75,700 | 76,000 | 7 |
| 2008/12/18 | 79,200 | 79,200 | 79,200 | 79,200 | 1 |
| 2008/12/17 | 81,600 | 82,000 | 78,100 | 79,100 | 4 |
| 2008/12/16 | 80,000 | 82,000 | 80,000 | 81,500 | 6 |
| 2008/12/15 | 77,600 | 80,000 | 77,600 | 80,000 | 3 |
| 2008/12/12 | 77,900 | 77,900 | 77,500 | 77,600 | 4 |
| 2008/12/11 | 79,900 | 79,900 | 79,900 | 79,900 | 1 |
| 2008/12/10 | 75,000 | 79,900 | 75,000 | 79,900 | 11 |
| 2008/12/09 | 78,100 | 83,000 | 78,100 | 83,000 | 13 |
| 2008/12/08 | 75,300 | 78,000 | 75,300 | 78,000 | 4 |
| 2008/12/05 | 75,200 | 75,200 | 75,200 | 75,200 | 1 |
| 2008/12/04 | 75,000 | 75,100 | 75,000 | 75,100 | 2 |
| 2008/12/03 | 80,000 | 80,000 | 80,000 | 80,000 | 1 |
| 2008/12/02 | 76,300 | 79,900 | 75,000 | 79,900 | 9 |
| 2008/12/01 | 76,200 | 77,000 | 76,200 | 77,000 | 3 |
| 2008/11/28 | 80,000 | 80,000 | 78,200 | 78,200 | 2 |
| 2008/11/26 | 82,000 | 82,000 | 79,100 | 79,100 | 6 |
| 2008/11/25 | 80,000 | 86,000 | 80,000 | 84,000 | 13 |
| 2008/11/21 | 79,200 | 80,000 | 72,200 | 80,000 | 7 |
| 2008/11/20 | 74,500 | 74,500 | 73,200 | 73,200 | 4 |
| 2008/11/19 | 79,000 | 80,000 | 79,000 | 80,000 | 2 |
| 2008/11/18 | 80,100 | 80,100 | 78,000 | 78,000 | 7 |
| 2008/11/17 | 86,000 | 86,000 | 86,000 | 86,000 | 1 |
| 2008/11/14 | 88,700 | 88,800 | 88,600 | 88,800 | 9 |
| 2008/11/12 | 81,000 | 88,000 | 81,000 | 88,000 | 8 |
| 2008/11/11 | 79,000 | 90,000 | 79,000 | 90,000 | 8 |
| 2008/11/10 | 83,200 | 85,000 | 82,000 | 82,000 | 16 |
| 2008/11/07 | 83,000 | 83,000 | 81,000 | 81,000 | 9 |
| 2008/11/06 | 90,400 | 91,400 | 89,000 | 89,000 | 35 |
| 2008/11/05 | 95,100 | 99,000 | 95,000 | 99,000 | 7 |
| 2008/11/04 | 90,000 | 92,000 | 90,000 | 92,000 | 6 |
| 2008/10/31 | 84,000 | 84,000 | 82,000 | 82,000 | 6 |
| 2008/10/30 | 87,000 | 87,000 | 87,000 | 87,000 | 1 |
| 2008/10/29 | 77,500 | 78,100 | 75,100 | 77,000 | 26 |
| 2008/10/28 | 68,800 | 72,500 | 68,600 | 72,500 | 16 |
| 2008/10/27 | 79,500 | 80,500 | 78,500 | 78,500 | 13 |
| 2008/10/24 | 91,700 | 92,700 | 88,500 | 88,500 | 13 |
| 2008/10/23 | 106,000 | 108,000 | 88,500 | 89,700 | 38 |
| 2008/10/22 | 88,000 | 98,000 | 88,000 | 98,000 | 14 |
| 2008/10/21 | 88,000 | 88,000 | 88,000 | 88,000 | 10 |
| 2008/10/20 | 80,100 | 80,100 | 78,000 | 78,000 | 3 |
| 2008/10/17 | 77,000 | 82,000 | 77,000 | 78,000 | 11 |
| 2008/10/16 | 72,300 | 77,000 | 72,300 | 77,000 | 7 |
| 2008/10/10 | 67,400 | 67,900 | 65,900 | 67,200 | 29 |
| 2008/10/09 | 69,000 | 75,900 | 69,000 | 75,900 | 9 |
| 2008/10/08 | 76,000 | 78,000 | 73,000 | 73,000 | 34 |
| 2008/10/06 | 92,100 | 93,000 | 87,300 | 93,000 | 8 |
| 2008/10/03 | 100,000 | 100,000 | 95,000 | 95,000 | 9 |
| 2008/10/02 | 98,000 | 98,000 | 96,000 | 98,000 | 7 |
| 2008/10/01 | 97,100 | 100,000 | 97,100 | 99,000 | 10 |
| 2008/09/30 | 106,100 | 106,100 | 91,500 | 97,000 | 49 |
| 2008/09/29 | 119,000 | 119,000 | 105,000 | 106,100 | 31 |
| 2008/09/26 | 119,800 | 124,700 | 119,000 | 124,700 | 5 |
| 2008/09/25 | 121,000 | 124,800 | 119,000 | 124,800 | 23 |
| 2008/09/24 | 131,900 | 131,900 | 124,800 | 124,800 | 14 |
| 2008/09/22 | 147,000 | 147,000 | 135,600 | 135,600 | 7 |
| 2008/09/19 | 150,000 | 150,000 | 147,000 | 147,000 | 11 |
| 2008/09/18 | 157,000 | 170,000 | 144,000 | 167,000 | 26 |
| 2008/09/17 | 157,000 | 157,000 | 156,600 | 157,000 | 53 |
| 2008/09/16 | 138,000 | 138,000 | 138,000 | 138,000 | 25 |
| 2008/09/11 | 118,000 | 118,000 | 118,000 | 118,000 | 1 |
| 2008/09/10 | 121,000 | 121,000 | 120,000 | 120,000 | 8 |
| 2008/09/09 | 123,000 | 127,000 | 123,000 | 127,000 | 4 |
| 2008/09/08 | 135,000 | 135,000 | 125,000 | 131,000 | 4 |
| 2008/09/05 | 125,000 | 129,000 | 123,500 | 129,000 | 8 |
| 2008/09/04 | 125,000 | 129,000 | 125,000 | 129,000 | 4 |
| 2008/09/03 | 130,000 | 130,000 | 130,000 | 130,000 | 5 |
| 2008/09/02 | 126,600 | 130,000 | 125,000 | 130,000 | 9 |
| 2008/09/01 | 127,000 | 127,000 | 123,000 | 126,600 | 5 |
| 2008/08/29 | 138,000 | 138,000 | 128,000 | 129,500 | 3 |
| 2008/08/28 | 130,000 | 140,000 | 130,000 | 140,000 | 15 |
| 2008/08/27 | 128,000 | 128,000 | 124,000 | 128,000 | 7 |
| 2008/08/26 | 128,200 | 128,200 | 128,200 | 128,200 | 1 |
| 2008/08/25 | 130,000 | 130,000 | 127,600 | 128,000 | 6 |
| 2008/08/21 | 133,000 | 133,100 | 133,000 | 133,000 | 4 |
| 2008/08/20 | 139,000 | 139,000 | 139,000 | 139,000 | 1 |
| 2008/08/19 | 130,000 | 133,000 | 129,100 | 133,000 | 6 |
| 2008/08/18 | 131,000 | 131,000 | 131,000 | 131,000 | 1 |
| 2008/08/15 | 131,000 | 131,000 | 131,000 | 131,000 | 1 |
| 2008/08/14 | 133,000 | 133,100 | 130,500 | 132,000 | 8 |
| 2008/08/13 | 135,000 | 137,000 | 135,000 | 137,000 | 3 |
| 2008/08/12 | 144,900 | 145,000 | 143,000 | 143,000 | 4 |
| 2008/08/11 | 145,000 | 145,000 | 144,900 | 144,900 | 3 |
| 2008/08/08 | 150,000 | 150,000 | 134,000 | 134,000 | 6 |
| 2008/08/07 | 150,000 | 150,000 | 148,500 | 150,000 | 5 |
| 2008/08/06 | 135,000 | 148,500 | 135,000 | 148,500 | 5 |
| 2008/08/05 | 149,000 | 149,000 | 130,000 | 137,000 | 17 |
| 2008/08/04 | 137,000 | 147,000 | 137,000 | 147,000 | 3 |
| 2008/08/01 | 152,000 | 152,000 | 152,000 | 152,000 | 4 |
| 2008/07/31 | 140,000 | 148,000 | 140,000 | 148,000 | 6 |
| 2008/07/30 | 138,000 | 138,000 | 137,000 | 137,000 | 3 |
| 2008/07/29 | 145,000 | 145,000 | 140,000 | 142,000 | 4 |
| 2008/07/28 | 145,000 | 145,000 | 145,000 | 145,000 | 1 |
| 2008/07/25 | 147,800 | 147,800 | 145,000 | 145,000 | 10 |
| 2008/07/24 | 145,000 | 151,000 | 143,000 | 148,000 | 8 |
| 2008/07/23 | 145,000 | 145,000 | 145,000 | 145,000 | 1 |
| 2008/07/17 | 137,000 | 145,000 | 136,000 | 145,000 | 25 |
| 2008/07/16 | 140,000 | 141,000 | 139,000 | 141,000 | 6 |
| 2008/07/15 | 141,000 | 141,000 | 140,000 | 140,000 | 6 |
| 2008/07/14 | 147,000 | 148,000 | 147,000 | 148,000 | 2 |
| 2008/07/11 | 150,000 | 150,000 | 147,000 | 149,000 | 9 |
| 2008/07/10 | 157,000 | 157,000 | 147,000 | 149,000 | 19 |
| 2008/07/09 | 155,000 | 155,000 | 154,000 | 154,000 | 2 |
| 2008/07/08 | 161,000 | 161,000 | 158,000 | 158,000 | 3 |
| 2008/07/07 | 165,000 | 165,000 | 165,000 | 165,000 | 2 |
| 2008/07/04 | 167,000 | 167,000 | 167,000 | 167,000 | 2 |
| 2008/07/02 | 163,000 | 176,000 | 163,000 | 176,000 | 3 |
| 2008/07/01 | 166,000 | 169,000 | 166,000 | 169,000 | 2 |
| 2008/06/30 | 164,000 | 173,000 | 164,000 | 169,000 | 12 |
| 2008/06/27 | 171,000 | 171,000 | 162,000 | 164,000 | 12 |
| 2008/06/26 | 186,000 | 186,000 | 173,000 | 174,000 | 4 |
| 2008/06/25 | 174,000 | 178,000 | 174,000 | 178,000 | 5 |
| 2008/06/24 | 177,000 | 177,000 | 177,000 | 177,000 | 1 |
| 2008/06/23 | 175,000 | 180,000 | 175,000 | 180,000 | 6 |
| 2008/06/20 | 184,000 | 190,000 | 181,000 | 181,000 | 7 |
| 2008/06/19 | 184,000 | 185,000 | 182,000 | 183,000 | 11 |
| 2008/06/18 | 183,000 | 190,000 | 183,000 | 190,000 | 11 |
| 2008/06/17 | 184,000 | 192,000 | 184,000 | 192,000 | 9 |
| 2008/06/16 | 178,000 | 183,000 | 178,000 | 183,000 | 9 |
| 2008/06/13 | 180,000 | 180,000 | 178,000 | 179,000 | 6 |
| 2008/06/12 | 191,000 | 191,000 | 175,000 | 175,000 | 12 |
| 2008/06/11 | 192,000 | 192,000 | 190,000 | 190,000 | 3 |
| 2008/06/10 | 190,000 | 190,000 | 190,000 | 190,000 | 4 |
| 2008/06/09 | 191,000 | 194,000 | 191,000 | 194,000 | 3 |
| 2008/06/06 | 196,000 | 199,000 | 196,000 | 196,000 | 17 |
| 2008/06/05 | 198,000 | 200,000 | 197,000 | 200,000 | 5 |
| 2008/06/04 | 198,000 | 200,000 | 198,000 | 200,000 | 5 |
| 2008/06/03 | 203,000 | 204,000 | 200,000 | 204,000 | 7 |
| 2008/06/02 | 205,000 | 209,000 | 204,000 | 207,000 | 14 |
| 2008/05/30 | 203,000 | 204,000 | 200,000 | 204,000 | 11 |
| 2008/05/29 | 204,000 | 206,000 | 203,000 | 206,000 | 6 |
| 2008/05/28 | 209,000 | 213,000 | 208,000 | 208,000 | 6 |
| 2008/05/27 | 220,000 | 220,000 | 207,000 | 208,000 | 7 |
| 2008/05/26 | 222,000 | 225,000 | 220,000 | 221,000 | 6 |
| 2008/05/23 | 229,000 | 229,000 | 225,000 | 228,000 | 5 |
| 2008/05/22 | 230,000 | 230,000 | 228,000 | 228,000 | 12 |
| 2008/05/21 | 231,000 | 235,000 | 230,000 | 231,000 | 8 |
| 2008/05/20 | 226,000 | 234,000 | 226,000 | 234,000 | 2 |
| 2008/05/19 | 230,000 | 230,000 | 230,000 | 230,000 | 5 |
| 2008/05/16 | 231,000 | 232,000 | 222,000 | 232,000 | 13 |
| 2008/05/15 | 231,000 | 246,000 | 231,000 | 246,000 | 19 |
| 2008/05/14 | 230,000 | 231,000 | 229,000 | 229,000 | 6 |
| 2008/05/13 | 221,000 | 233,000 | 221,000 | 230,000 | 15 |
| 2008/05/12 | 223,000 | 226,000 | 220,000 | 226,000 | 8 |
| 2008/05/09 | 232,000 | 238,000 | 229,000 | 229,000 | 21 |
| 2008/05/08 | 235,000 | 235,000 | 224,000 | 228,000 | 60 |
| 2008/05/07 | 233,000 | 234,000 | 230,000 | 234,000 | 17 |
| 2008/05/02 | 231,000 | 231,000 | 225,000 | 229,000 | 16 |
| 2008/05/01 | 221,000 | 230,000 | 221,000 | 228,000 | 24 |
| 2008/04/30 | 219,000 | 227,000 | 215,000 | 226,000 | 37 |
| 2008/04/28 | 208,000 | 216,000 | 203,000 | 216,000 | 24 |
| 2008/04/25 | 212,000 | 219,000 | 208,000 | 208,000 | 23 |
| 2008/04/24 | 201,000 | 216,000 | 196,000 | 216,000 | 37 |
| 2008/04/23 | 204,000 | 207,000 | 200,000 | 207,000 | 5 |
| 2008/04/22 | 202,000 | 204,000 | 196,000 | 200,000 | 17 |
| 2008/04/21 | 201,000 | 207,000 | 200,000 | 205,000 | 17 |
| 2008/04/18 | 197,000 | 205,000 | 197,000 | 205,000 | 9 |
| 2008/04/17 | 196,000 | 208,000 | 196,000 | 208,000 | 12 |
| 2008/04/16 | 205,000 | 205,000 | 205,000 | 205,000 | 1 |
| 2008/04/15 | 196,000 | 199,000 | 196,000 | 199,000 | 2 |
| 2008/04/14 | 200,000 | 200,000 | 200,000 | 200,000 | 1 |
| 2008/04/11 | 201,000 | 209,000 | 201,000 | 202,000 | 9 |
| 2008/04/10 | 201,000 | 205,000 | 201,000 | 201,000 | 9 |
| 2008/04/09 | 207,000 | 207,000 | 203,000 | 204,000 | 15 |
| 2008/04/08 | 212,000 | 212,000 | 210,000 | 210,000 | 3 |
| 2008/04/07 | 216,000 | 220,000 | 208,000 | 220,000 | 27 |
| 2008/04/04 | 217,000 | 221,000 | 217,000 | 221,000 | 4 |
| 2008/04/03 | 226,000 | 226,000 | 216,000 | 220,000 | 21 |
| 2008/04/02 | 215,000 | 228,000 | 212,000 | 218,000 | 22 |
| 2008/04/01 | 211,000 | 221,000 | 210,000 | 215,000 | 15 |
| 2008/03/31 | 205,000 | 215,000 | 201,000 | 215,000 | 18 |
| 2008/03/28 | 212,000 | 219,000 | 196,000 | 205,000 | 22 |
| 2008/03/27 | 232,000 | 235,000 | 215,000 | 216,000 | 32 |
| 2008/03/26 | 244,000 | 249,000 | 218,000 | 241,000 | 110 |
| 2008/03/21 | 170,000 | 170,000 | 166,000 | 170,000 | 8 |
| 2008/03/19 | 178,000 | 178,000 | 166,000 | 169,000 | 7 |
| 2008/03/18 | 164,000 | 170,000 | 164,000 | 166,000 | 10 |
| 2008/03/17 | 175,000 | 175,000 | 164,000 | 164,000 | 21 |
| 2008/03/14 | 181,000 | 182,000 | 174,000 | 174,000 | 12 |
| 2008/03/13 | 172,000 | 187,000 | 172,000 | 181,000 | 18 |
| 2008/03/12 | 196,000 | 196,000 | 179,000 | 190,000 | 18 |
| 2008/03/11 | 165,000 | 179,000 | 164,000 | 178,000 | 15 |
| 2008/03/10 | 182,000 | 186,000 | 177,000 | 180,000 | 9 |
| 2008/03/07 | 177,000 | 185,000 | 175,000 | 185,000 | 12 |
| 2008/03/06 | 180,000 | 188,000 | 180,000 | 183,000 | 14 |
| 2008/03/05 | 182,000 | 185,000 | 177,000 | 182,000 | 15 |
| 2008/03/04 | 188,000 | 199,000 | 181,000 | 181,000 | 17 |
| 2008/03/03 | 186,000 | 186,000 | 180,000 | 185,000 | 12 |
| 2008/02/29 | 197,000 | 197,000 | 192,000 | 192,000 | 10 |
| 2008/02/28 | 195,000 | 200,000 | 194,000 | 194,000 | 20 |
| 2008/02/27 | 186,000 | 193,000 | 186,000 | 193,000 | 18 |
| 2008/02/26 | 191,000 | 193,000 | 185,000 | 188,000 | 19 |
| 2008/02/25 | 200,000 | 200,000 | 187,000 | 190,000 | 16 |
| 2008/02/22 | 192,000 | 198,000 | 190,000 | 195,000 | 13 |
| 2008/02/21 | 190,000 | 200,000 | 190,000 | 195,000 | 9 |
| 2008/02/20 | 198,000 | 198,000 | 194,000 | 194,000 | 4 |
| 2008/02/19 | 210,000 | 210,000 | 205,000 | 208,000 | 24 |
| 2008/02/18 | 181,000 | 205,000 | 181,000 | 205,000 | 18 |
| 2008/02/15 | 150,000 | 184,000 | 150,000 | 184,000 | 27 |
| 2008/02/14 | 155,000 | 164,000 | 155,000 | 160,000 | 12 |
| 2008/02/13 | 162,000 | 162,000 | 154,000 | 159,000 | 10 |
| 2008/02/12 | 173,000 | 173,000 | 162,000 | 162,000 | 7 |
| 2008/02/08 | 169,000 | 175,000 | 166,000 | 167,000 | 18 |
| 2008/02/07 | 174,000 | 174,000 | 168,000 | 168,000 | 12 |
| 2008/02/06 | 170,000 | 172,000 | 169,000 | 172,000 | 8 |
| 2008/02/05 | 174,000 | 174,000 | 172,000 | 172,000 | 10 |
| 2008/02/04 | 175,000 | 176,000 | 173,000 | 174,000 | 8 |
| 2008/02/01 | 181,000 | 182,000 | 180,000 | 180,000 | 6 |
| 2008/01/31 | 184,000 | 184,000 | 181,000 | 181,000 | 3 |
| 2008/01/30 | 195,000 | 195,000 | 186,000 | 187,000 | 12 |
| 2008/01/29 | 182,000 | 189,000 | 182,000 | 189,000 | 3 |
| 2008/01/28 | 185,000 | 185,000 | 180,000 | 180,000 | 12 |
| 2008/01/25 | 190,000 | 191,000 | 185,000 | 191,000 | 15 |
| 2008/01/24 | 182,000 | 186,000 | 181,000 | 185,000 | 14 |
| 2008/01/23 | 178,000 | 179,000 | 174,000 | 176,000 | 14 |
| 2008/01/22 | 172,000 | 178,000 | 171,000 | 172,000 | 17 |
| 2008/01/21 | 173,000 | 183,000 | 173,000 | 180,000 | 18 |
| 2008/01/18 | 173,000 | 190,000 | 173,000 | 189,000 | 25 |
| 2008/01/17 | 176,000 | 190,000 | 173,000 | 178,000 | 30 |
| 2008/01/16 | 173,000 | 181,000 | 170,000 | 170,000 | 36 |
| 2008/01/15 | 201,000 | 201,000 | 180,000 | 186,000 | 32 |
| 2008/01/11 | 221,000 | 222,000 | 202,000 | 203,000 | 28 |
| 2008/01/10 | 221,000 | 228,000 | 215,000 | 215,000 | 11 |
| 2008/01/09 | 234,000 | 234,000 | 210,000 | 229,000 | 24 |
| 2008/01/07 | 238,000 | 243,000 | 237,000 | 240,000 | 19 |
| 2008/01/04 | 240,000 | 243,000 | 235,000 | 243,000 | 19 |