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 |
|---|---|---|---|---|---|
| 2009/12/30 | 488,000 | 510,000 | 483,000 | 483,000 | 318 |
| 2009/12/29 | 533,000 | 548,000 | 475,000 | 480,000 | 697 |
| 2009/12/28 | 493,000 | 523,000 | 480,000 | 523,000 | 300 |
| 2009/12/25 | 417,000 | 474,000 | 415,000 | 473,000 | 453 |
| 2009/12/24 | 431,000 | 435,000 | 419,000 | 424,000 | 118 |
| 2009/12/22 | 427,000 | 440,000 | 417,000 | 421,000 | 274 |
| 2009/12/21 | 387,000 | 427,000 | 385,000 | 424,000 | 369 |
| 2009/12/18 | 393,000 | 414,000 | 372,000 | 376,000 | 218 |
| 2009/12/17 | 415,000 | 458,000 | 388,000 | 388,000 | 256 |
| 2009/12/16 | 400,000 | 440,000 | 383,000 | 420,000 | 459 |
| 2009/12/15 | 350,000 | 390,000 | 344,000 | 390,000 | 158 |
| 2009/12/14 | 350,000 | 361,000 | 340,000 | 340,000 | 62 |
| 2009/12/11 | 371,000 | 371,000 | 336,000 | 352,000 | 129 |
| 2009/12/10 | 394,000 | 394,000 | 366,000 | 370,000 | 93 |
| 2009/12/09 | 385,000 | 400,000 | 356,000 | 385,000 | 188 |
| 2009/12/08 | 375,000 | 410,000 | 356,000 | 380,000 | 383 |
| 2009/12/07 | 390,000 | 405,000 | 380,000 | 380,000 | 315 |
| 2009/12/04 | 475,000 | 480,000 | 430,000 | 430,000 | 114 |
| 2009/12/03 | 479,000 | 480,000 | 416,000 | 480,000 | 567 |
| 2009/12/02 | 429,000 | 434,000 | 429,000 | 434,000 | 105 |
| 2009/12/01 | 344,000 | 384,000 | 344,000 | 384,000 | 416 |
| 2009/11/30 | 311,000 | 339,000 | 311,000 | 334,000 | 93 |
| 2009/11/27 | 295,000 | 326,000 | 295,000 | 309,000 | 94 |
| 2009/11/26 | 278,500 | 306,000 | 274,500 | 306,000 | 73 |
| 2009/11/25 | 258,000 | 270,000 | 258,000 | 266,500 | 51 |
| 2009/11/24 | 260,000 | 265,000 | 257,000 | 258,100 | 40 |
| 2009/11/20 | 253,100 | 260,000 | 253,100 | 256,000 | 16 |
| 2009/11/19 | 251,000 | 255,000 | 251,000 | 253,000 | 27 |
| 2009/11/18 | 255,000 | 259,800 | 250,000 | 252,100 | 42 |
| 2009/11/17 | 269,000 | 269,000 | 252,000 | 255,000 | 25 |
| 2009/11/16 | 272,000 | 278,000 | 267,000 | 269,000 | 47 |
| 2009/11/13 | 274,800 | 274,800 | 268,000 | 268,000 | 60 |
| 2009/11/12 | 280,000 | 284,000 | 275,000 | 275,000 | 96 |
| 2009/11/11 | 256,500 | 278,000 | 253,000 | 273,000 | 91 |
| 2009/11/10 | 235,900 | 264,000 | 231,900 | 256,400 | 77 |
| 2009/11/09 | 232,000 | 236,000 | 230,700 | 234,100 | 34 |
| 2009/11/06 | 258,000 | 258,000 | 235,000 | 236,000 | 72 |
| 2009/11/05 | 261,000 | 261,000 | 251,000 | 254,000 | 42 |
| 2009/11/04 | 277,000 | 278,100 | 260,000 | 265,200 | 63 |
| 2009/11/02 | 249,000 | 261,000 | 246,300 | 261,000 | 38 |
| 2009/10/30 | 274,200 | 279,000 | 260,200 | 265,000 | 33 |
| 2009/10/29 | 266,400 | 271,800 | 260,000 | 266,200 | 48 |
| 2009/10/28 | 304,000 | 310,000 | 262,400 | 274,400 | 107 |
| 2009/10/27 | 320,000 | 329,000 | 295,200 | 295,200 | 67 |
| 2009/10/26 | 319,000 | 345,000 | 315,000 | 320,000 | 133 |
| 2009/10/23 | 289,900 | 330,000 | 277,100 | 324,000 | 286 |
| 2009/10/22 | 284,900 | 290,000 | 274,000 | 290,000 | 61 |
| 2009/10/21 | 250,000 | 282,900 | 250,000 | 282,900 | 89 |
| 2009/10/20 | 251,000 | 256,000 | 237,100 | 253,800 | 45 |
| 2009/10/19 | 291,000 | 292,500 | 255,000 | 255,000 | 177 |
| 2009/10/16 | 260,000 | 295,000 | 260,000 | 295,000 | 267 |
| 2009/10/15 | 224,500 | 255,000 | 219,000 | 255,000 | 63 |
| 2009/10/14 | 216,400 | 220,500 | 216,400 | 220,500 | 4 |
| 2009/10/13 | 224,000 | 224,000 | 216,300 | 216,300 | 4 |
| 2009/10/09 | 202,000 | 216,000 | 202,000 | 216,000 | 11 |
| 2009/10/08 | 201,900 | 206,000 | 201,900 | 206,000 | 7 |
| 2009/10/07 | 201,200 | 206,000 | 201,200 | 206,000 | 6 |
| 2009/10/06 | 202,000 | 208,000 | 202,000 | 205,000 | 5 |
| 2009/10/05 | 200,000 | 202,000 | 200,000 | 202,000 | 9 |
| 2009/10/02 | 203,200 | 203,200 | 202,100 | 202,100 | 9 |
| 2009/10/01 | 207,000 | 207,200 | 207,000 | 207,200 | 4 |
| 2009/09/30 | 206,200 | 207,000 | 206,100 | 207,000 | 7 |
| 2009/09/29 | 218,500 | 218,500 | 218,100 | 218,100 | 2 |
| 2009/09/28 | 213,000 | 235,000 | 213,000 | 220,000 | 57 |
| 2009/09/25 | 210,000 | 220,000 | 206,000 | 220,000 | 6 |
| 2009/09/24 | 221,000 | 221,000 | 218,000 | 218,000 | 5 |
| 2009/09/18 | 214,000 | 221,000 | 214,000 | 221,000 | 37 |
| 2009/09/17 | 220,300 | 220,300 | 212,400 | 214,000 | 28 |
| 2009/09/16 | 210,000 | 220,000 | 206,000 | 216,000 | 48 |
| 2009/09/15 | 201,000 | 207,800 | 200,600 | 203,100 | 28 |
| 2009/09/14 | 193,600 | 197,600 | 193,000 | 197,600 | 18 |
| 2009/09/11 | 193,200 | 198,500 | 190,000 | 198,400 | 17 |
| 2009/09/10 | 194,000 | 198,800 | 194,000 | 198,800 | 6 |
| 2009/09/09 | 201,000 | 201,000 | 191,000 | 191,000 | 20 |
| 2009/09/08 | 195,100 | 200,000 | 195,000 | 195,000 | 22 |
| 2009/09/07 | 196,200 | 199,700 | 194,600 | 195,000 | 22 |
| 2009/09/04 | 205,000 | 210,000 | 200,000 | 200,000 | 35 |
| 2009/09/03 | 202,000 | 202,000 | 197,000 | 198,000 | 20 |
| 2009/09/02 | 213,000 | 213,000 | 203,000 | 207,000 | 15 |
| 2009/09/01 | 205,000 | 217,000 | 204,000 | 214,900 | 14 |
| 2009/08/31 | 220,000 | 220,000 | 202,600 | 213,000 | 13 |
| 2009/08/28 | 206,500 | 215,000 | 197,000 | 215,000 | 34 |
| 2009/08/27 | 210,000 | 228,000 | 206,500 | 206,500 | 83 |
| 2009/08/26 | 192,300 | 205,900 | 191,100 | 201,900 | 45 |
| 2009/08/25 | 195,900 | 197,000 | 195,000 | 196,000 | 7 |
| 2009/08/24 | 193,000 | 200,000 | 191,700 | 197,000 | 20 |
| 2009/08/21 | 199,100 | 202,800 | 193,000 | 195,000 | 10 |
| 2009/08/20 | 200,000 | 201,000 | 193,000 | 196,100 | 29 |
| 2009/08/19 | 203,100 | 203,400 | 190,100 | 191,000 | 34 |
| 2009/08/18 | 203,000 | 204,900 | 203,000 | 203,000 | 23 |
| 2009/08/17 | 205,000 | 205,000 | 201,500 | 203,300 | 16 |
| 2009/08/14 | 205,200 | 211,000 | 203,000 | 203,000 | 18 |
| 2009/08/13 | 209,000 | 209,900 | 204,700 | 205,000 | 17 |
| 2009/08/12 | 201,600 | 206,100 | 201,600 | 206,100 | 11 |
| 2009/08/11 | 209,000 | 209,000 | 201,000 | 201,000 | 30 |
| 2009/08/10 | 214,000 | 215,000 | 201,000 | 205,000 | 59 |
| 2009/08/07 | 219,000 | 219,800 | 206,000 | 210,000 | 30 |
| 2009/08/06 | 235,000 | 235,000 | 200,000 | 215,000 | 104 |
| 2009/08/05 | 235,000 | 235,500 | 235,000 | 235,000 | 6 |
| 2009/08/04 | 244,000 | 246,000 | 225,500 | 225,500 | 29 |
| 2009/08/03 | 249,000 | 261,000 | 233,500 | 237,500 | 59 |
| 2009/07/31 | 239,000 | 240,000 | 228,000 | 233,000 | 15 |
| 2009/07/30 | 235,000 | 241,000 | 234,000 | 239,000 | 21 |
| 2009/07/29 | 225,300 | 245,000 | 225,300 | 235,000 | 30 |
| 2009/07/28 | 249,000 | 249,000 | 228,500 | 228,500 | 27 |
| 2009/07/27 | 235,100 | 248,000 | 230,000 | 247,000 | 33 |
| 2009/07/24 | 268,000 | 270,000 | 248,000 | 251,100 | 145 |
| 2009/07/22 | 191,600 | 200,000 | 189,000 | 200,000 | 12 |
| 2009/07/21 | 201,500 | 203,800 | 196,500 | 196,500 | 15 |
| 2009/07/17 | 201,700 | 201,700 | 196,500 | 201,500 | 19 |
| 2009/07/16 | 190,900 | 212,000 | 190,900 | 199,000 | 65 |
| 2009/07/15 | 171,000 | 196,900 | 170,200 | 196,900 | 45 |
| 2009/07/14 | 174,500 | 174,500 | 162,400 | 168,000 | 36 |
| 2009/07/13 | 176,000 | 176,000 | 156,500 | 156,500 | 44 |
| 2009/07/10 | 197,000 | 197,000 | 180,000 | 185,000 | 38 |
| 2009/07/09 | 206,000 | 206,000 | 200,000 | 200,500 | 23 |
| 2009/07/08 | 216,000 | 216,500 | 206,100 | 206,100 | 31 |
| 2009/07/07 | 227,300 | 230,000 | 215,000 | 216,000 | 48 |
| 2009/07/06 | 229,600 | 232,000 | 227,300 | 228,000 | 15 |
| 2009/07/03 | 228,100 | 233,000 | 221,000 | 233,000 | 22 |
| 2009/07/02 | 244,000 | 244,000 | 225,000 | 230,500 | 97 |
| 2009/07/01 | 251,000 | 255,000 | 249,800 | 249,800 | 21 |
| 2009/06/30 | 248,000 | 259,000 | 240,300 | 249,800 | 53 |
| 2009/06/29 | 235,000 | 242,800 | 235,000 | 240,000 | 34 |
| 2009/06/26 | 261,000 | 261,000 | 235,500 | 235,500 | 72 |
| 2009/06/25 | 257,000 | 263,000 | 255,000 | 261,000 | 14 |
| 2009/06/24 | 257,500 | 267,000 | 257,500 | 261,000 | 14 |
| 2009/06/23 | 260,000 | 269,000 | 255,000 | 261,200 | 55 |
| 2009/06/22 | 258,100 | 278,000 | 258,000 | 272,000 | 59 |
| 2009/06/19 | 261,000 | 276,000 | 255,000 | 257,000 | 50 |
| 2009/06/18 | 275,500 | 275,500 | 260,000 | 264,900 | 64 |
| 2009/06/17 | 262,000 | 285,000 | 252,000 | 279,500 | 87 |
| 2009/06/16 | 273,100 | 279,800 | 256,000 | 266,000 | 79 |
| 2009/06/15 | 302,000 | 304,000 | 270,000 | 273,000 | 196 |
| 2009/06/12 | 279,100 | 303,000 | 275,000 | 290,000 | 461 |
| 2009/06/11 | 234,000 | 263,100 | 234,000 | 263,100 | 337 |
| 2009/06/10 | 239,000 | 239,000 | 220,000 | 223,100 | 148 |
| 2009/06/09 | 260,000 | 260,000 | 222,100 | 235,000 | 244 |
| 2009/06/08 | 259,900 | 270,000 | 255,900 | 260,000 | 84 |
| 2009/06/05 | 266,000 | 271,200 | 258,000 | 265,400 | 149 |
| 2009/06/04 | 284,000 | 289,900 | 261,000 | 286,000 | 98 |
| 2009/06/03 | 290,000 | 302,000 | 270,300 | 280,000 | 205 |
| 2009/06/02 | 320,000 | 336,000 | 262,000 | 284,100 | 369 |
| 2009/06/01 | 378,000 | 379,000 | 310,000 | 310,000 | 433 |
| 2009/05/29 | 331,000 | 333,000 | 320,000 | 333,000 | 328 |
| 2009/05/28 | 249,000 | 293,000 | 249,000 | 293,000 | 423 |
| 2009/05/27 | 225,000 | 253,000 | 220,000 | 253,000 | 444 |
| 2009/05/26 | 190,000 | 213,000 | 187,000 | 213,000 | 274 |
| 2009/05/25 | 185,000 | 197,000 | 177,000 | 183,000 | 246 |
| 2009/05/22 | 147,000 | 167,000 | 147,000 | 167,000 | 201 |
| 2009/05/21 | 135,000 | 153,000 | 135,000 | 147,000 | 90 |
| 2009/05/20 | 130,000 | 141,000 | 125,000 | 138,000 | 54 |
| 2009/05/19 | 135,000 | 135,000 | 123,700 | 125,000 | 73 |
| 2009/05/18 | 155,000 | 155,000 | 123,000 | 143,700 | 99 |
| 2009/05/15 | 147,000 | 167,000 | 144,000 | 150,100 | 153 |
| 2009/05/14 | 129,000 | 147,000 | 128,000 | 147,000 | 44 |
| 2009/05/13 | 127,000 | 127,000 | 123,000 | 123,000 | 44 |
| 2009/05/12 | 100,000 | 107,000 | 100,000 | 107,000 | 53 |
| 2009/05/11 | 87,900 | 95,000 | 87,900 | 95,000 | 13 |
| 2009/05/08 | 87,000 | 87,000 | 86,800 | 87,000 | 6 |
| 2009/05/07 | 86,000 | 88,000 | 84,000 | 87,000 | 16 |
| 2009/05/01 | 82,700 | 83,000 | 80,100 | 83,000 | 18 |
| 2009/04/30 | 78,000 | 83,000 | 78,000 | 82,800 | 10 |
| 2009/04/28 | 82,000 | 83,000 | 79,000 | 79,000 | 28 |
| 2009/04/27 | 78,000 | 81,500 | 78,000 | 81,500 | 20 |
| 2009/04/24 | 80,100 | 80,100 | 78,000 | 78,000 | 17 |
| 2009/04/23 | 77,000 | 79,000 | 77,000 | 79,000 | 5 |
| 2009/04/22 | 75,000 | 75,000 | 74,600 | 75,000 | 10 |
| 2009/04/21 | 77,500 | 77,500 | 75,000 | 75,000 | 21 |
| 2009/04/20 | 80,300 | 80,300 | 77,000 | 80,100 | 24 |
| 2009/04/17 | 79,500 | 80,500 | 76,500 | 77,500 | 16 |
| 2009/04/16 | 75,000 | 77,000 | 75,000 | 75,500 | 13 |
| 2009/04/15 | 81,000 | 81,000 | 74,000 | 74,000 | 11 |
| 2009/04/14 | 81,600 | 82,600 | 80,600 | 80,600 | 7 |
| 2009/04/13 | 76,000 | 76,000 | 75,500 | 75,600 | 4 |
| 2009/04/10 | 76,100 | 76,100 | 74,000 | 74,000 | 17 |
| 2009/04/09 | 73,000 | 76,000 | 73,000 | 76,000 | 4 |
| 2009/04/08 | 82,000 | 82,000 | 72,000 | 73,000 | 37 |
| 2009/04/07 | 76,200 | 82,000 | 76,200 | 82,000 | 17 |
| 2009/04/06 | 75,200 | 79,000 | 72,100 | 79,000 | 19 |
| 2009/04/03 | 76,100 | 78,000 | 73,100 | 75,100 | 18 |
| 2009/04/02 | 74,800 | 74,800 | 73,900 | 73,900 | 4 |
| 2009/04/01 | 74,000 | 74,000 | 69,000 | 70,000 | 4 |
| 2009/03/31 | 67,700 | 74,200 | 67,700 | 74,000 | 10 |
| 2009/03/30 | 65,000 | 69,200 | 65,000 | 69,200 | 9 |
| 2009/03/27 | 64,200 | 64,200 | 64,200 | 64,200 | 1 |
| 2009/03/26 | 64,100 | 64,200 | 63,600 | 64,200 | 5 |
| 2009/03/24 | 61,600 | 64,200 | 60,100 | 64,200 | 9 |
| 2009/03/23 | 60,600 | 60,600 | 60,000 | 60,100 | 12 |
| 2009/03/19 | 63,500 | 63,600 | 63,500 | 63,600 | 3 |
| 2009/03/18 | 67,000 | 67,000 | 66,000 | 66,000 | 11 |
| 2009/03/17 | 62,600 | 64,100 | 61,100 | 64,100 | 13 |
| 2009/03/16 | 63,000 | 63,000 | 61,100 | 61,100 | 13 |
| 2009/03/13 | 60,000 | 60,000 | 60,000 | 60,000 | 7 |
| 2009/03/12 | 65,100 | 65,100 | 64,500 | 64,500 | 5 |
| 2009/03/11 | 70,000 | 70,000 | 67,000 | 69,000 | 42 |
| 2009/03/10 | 71,400 | 72,400 | 69,500 | 69,500 | 72 |
| 2009/03/09 | 67,400 | 67,400 | 65,900 | 66,900 | 21 |
| 2009/03/05 | 52,400 | 57,400 | 52,400 | 57,400 | 17 |
| 2009/03/04 | 51,900 | 52,400 | 51,900 | 52,400 | 2 |
| 2009/03/02 | 53,200 | 53,500 | 50,500 | 52,000 | 26 |
| 2009/02/27 | 48,700 | 52,000 | 48,650 | 52,000 | 17 |
| 2009/02/26 | 48,300 | 50,000 | 48,000 | 50,000 | 26 |
| 2009/02/25 | 54,500 | 55,000 | 51,500 | 51,500 | 5 |
| 2009/02/24 | 54,000 | 55,500 | 54,000 | 55,000 | 9 |
| 2009/02/20 | 57,000 | 57,000 | 55,600 | 57,000 | 5 |
| 2009/02/19 | 59,000 | 59,000 | 57,000 | 57,000 | 11 |
| 2009/02/18 | 59,000 | 59,000 | 59,000 | 59,000 | 2 |
| 2009/02/17 | 57,500 | 59,000 | 57,000 | 59,000 | 12 |
| 2009/02/16 | 57,500 | 58,500 | 57,000 | 58,500 | 8 |
| 2009/02/13 | 59,000 | 60,000 | 59,000 | 60,000 | 2 |
| 2009/02/12 | 62,300 | 62,300 | 59,000 | 59,000 | 6 |
| 2009/02/10 | 61,600 | 63,000 | 61,600 | 63,000 | 5 |
| 2009/02/09 | 63,500 | 63,500 | 63,100 | 63,100 | 5 |
| 2009/02/05 | 65,000 | 65,000 | 65,000 | 65,000 | 3 |
| 2009/02/04 | 62,500 | 63,000 | 62,500 | 63,000 | 2 |
| 2009/02/03 | 61,100 | 62,600 | 61,100 | 62,600 | 17 |
| 2009/02/02 | 65,100 | 66,000 | 63,100 | 63,100 | 11 |
| 2009/01/30 | 66,500 | 66,600 | 66,000 | 66,000 | 12 |
| 2009/01/29 | 67,500 | 67,500 | 67,400 | 67,500 | 3 |
| 2009/01/28 | 69,100 | 69,100 | 67,500 | 67,500 | 4 |
| 2009/01/27 | 67,200 | 69,600 | 67,000 | 69,600 | 5 |
| 2009/01/23 | 70,000 | 70,000 | 68,000 | 69,000 | 17 |
| 2009/01/22 | 70,100 | 71,100 | 70,100 | 71,100 | 4 |
| 2009/01/21 | 70,200 | 74,300 | 70,200 | 74,300 | 4 |
| 2009/01/20 | 73,100 | 73,100 | 70,100 | 70,200 | 9 |
| 2009/01/19 | 72,000 | 72,100 | 68,500 | 70,100 | 13 |
| 2009/01/15 | 74,700 | 74,800 | 74,700 | 74,800 | 3 |
| 2009/01/14 | 76,100 | 76,200 | 75,700 | 75,700 | 4 |
| 2009/01/13 | 79,000 | 79,000 | 77,700 | 77,700 | 4 |
| 2009/01/07 | 82,000 | 82,000 | 81,000 | 81,000 | 6 |
| 2009/01/06 | 80,100 | 80,100 | 80,000 | 80,000 | 12 |
| 2009/01/05 | 76,100 | 80,000 | 76,100 | 80,000 | 2 |