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 |
|---|---|---|---|---|---|
| 2010/12/30 | 377,000 | 380,000 | 365,000 | 375,500 | 146 |
| 2010/12/29 | 379,000 | 386,000 | 375,000 | 377,500 | 114 |
| 2010/12/28 | 374,000 | 394,000 | 368,000 | 384,000 | 299 |
| 2010/12/27 | 384,500 | 388,000 | 366,000 | 373,000 | 167 |
| 2010/12/24 | 384,000 | 392,000 | 375,000 | 380,500 | 478 |
| 2010/12/22 | 390,000 | 447,000 | 358,000 | 363,000 | 2,115 |
| 2010/12/21 | 390,000 | 392,000 | 373,000 | 385,000 | 437 |
| 2010/12/20 | 417,000 | 437,000 | 382,500 | 391,000 | 1,215 |
| 2010/12/17 | 341,000 | 403,000 | 339,500 | 403,000 | 1,551 |
| 2010/12/16 | 295,900 | 340,000 | 292,100 | 333,000 | 772 |
| 2010/12/15 | 306,500 | 307,000 | 292,000 | 292,000 | 142 |
| 2010/12/14 | 308,500 | 309,000 | 298,600 | 305,500 | 131 |
| 2010/12/13 | 293,000 | 310,000 | 289,700 | 303,000 | 195 |
| 2010/12/10 | 284,000 | 292,000 | 281,600 | 292,000 | 84 |
| 2010/12/09 | 288,100 | 293,500 | 282,500 | 284,000 | 69 |
| 2010/12/08 | 293,600 | 298,700 | 287,500 | 290,000 | 104 |
| 2010/12/07 | 297,000 | 298,800 | 293,000 | 293,000 | 116 |
| 2010/12/06 | 284,100 | 295,000 | 282,600 | 292,000 | 71 |
| 2010/12/03 | 284,000 | 284,800 | 281,500 | 282,500 | 41 |
| 2010/12/02 | 289,000 | 290,000 | 281,200 | 283,200 | 74 |
| 2010/12/01 | 288,400 | 288,400 | 280,600 | 280,600 | 87 |
| 2010/11/30 | 294,000 | 294,000 | 282,500 | 283,900 | 158 |
| 2010/11/29 | 295,100 | 302,000 | 292,500 | 298,000 | 132 |
| 2010/11/26 | 302,500 | 306,500 | 292,000 | 295,000 | 218 |
| 2010/11/25 | 317,500 | 324,000 | 308,000 | 309,500 | 420 |
| 2010/11/24 | 286,000 | 309,000 | 280,000 | 307,500 | 416 |
| 2010/11/22 | 275,200 | 289,000 | 274,300 | 288,400 | 181 |
| 2010/11/19 | 278,800 | 284,500 | 275,200 | 276,000 | 131 |
| 2010/11/18 | 285,500 | 285,500 | 275,500 | 278,800 | 199 |
| 2010/11/17 | 261,000 | 286,200 | 258,700 | 285,500 | 466 |
| 2010/11/16 | 263,100 | 263,200 | 258,100 | 260,000 | 155 |
| 2010/11/15 | 266,100 | 266,100 | 260,600 | 264,500 | 102 |
| 2010/11/12 | 270,000 | 272,000 | 265,000 | 265,500 | 118 |
| 2010/11/11 | 272,500 | 275,500 | 270,000 | 270,000 | 79 |
| 2010/11/10 | 278,200 | 278,600 | 270,300 | 271,900 | 97 |
| 2010/11/09 | 269,900 | 274,700 | 269,000 | 274,300 | 56 |
| 2010/11/08 | 271,500 | 276,000 | 266,000 | 269,900 | 62 |
| 2010/11/05 | 273,000 | 274,800 | 270,500 | 273,000 | 30 |
| 2010/11/04 | 270,100 | 275,100 | 267,600 | 272,600 | 8 |
| 2010/11/02 | 271,000 | 279,500 | 270,000 | 270,000 | 40 |
| 2010/11/01 | 271,300 | 273,000 | 271,000 | 271,000 | 18 |
| 2010/10/29 | 273,000 | 279,700 | 272,000 | 276,000 | 23 |
| 2010/10/28 | 278,000 | 279,000 | 273,000 | 273,000 | 22 |
| 2010/10/27 | 279,900 | 279,900 | 273,100 | 278,000 | 39 |
| 2010/10/26 | 288,300 | 288,300 | 282,500 | 282,500 | 30 |
| 2010/10/25 | 286,800 | 291,000 | 285,000 | 287,500 | 39 |
| 2010/10/22 | 288,800 | 293,800 | 288,800 | 290,000 | 8 |
| 2010/10/21 | 289,300 | 293,900 | 288,700 | 288,700 | 28 |
| 2010/10/20 | 294,000 | 294,300 | 288,500 | 290,500 | 33 |
| 2010/10/19 | 303,500 | 304,000 | 292,700 | 299,000 | 22 |
| 2010/10/18 | 300,000 | 315,000 | 300,000 | 303,500 | 29 |
| 2010/10/15 | 310,000 | 313,000 | 301,000 | 305,500 | 38 |
| 2010/10/14 | 300,000 | 316,500 | 300,000 | 305,000 | 99 |
| 2010/10/13 | 309,500 | 309,500 | 285,000 | 290,000 | 49 |
| 2010/10/12 | 331,000 | 333,000 | 311,500 | 311,500 | 50 |
| 2010/10/08 | 321,500 | 328,000 | 318,000 | 327,000 | 74 |
| 2010/10/07 | 315,000 | 322,000 | 313,500 | 319,500 | 43 |
| 2010/10/06 | 314,500 | 316,000 | 306,000 | 315,000 | 54 |
| 2010/10/05 | 324,000 | 331,000 | 309,000 | 311,000 | 123 |
| 2010/10/04 | 310,000 | 319,500 | 308,500 | 317,000 | 168 |
| 2010/10/01 | 298,600 | 309,000 | 293,500 | 306,000 | 114 |
| 2010/09/30 | 282,000 | 305,000 | 282,000 | 298,500 | 67 |
| 2010/09/29 | 279,100 | 285,400 | 276,700 | 285,000 | 37 |
| 2010/09/28 | 285,200 | 285,200 | 275,500 | 279,700 | 58 |
| 2010/09/27 | 298,000 | 298,000 | 290,000 | 290,000 | 31 |
| 2010/09/24 | 296,000 | 301,500 | 292,000 | 298,000 | 41 |
| 2010/09/22 | 301,500 | 302,000 | 295,000 | 298,900 | 33 |
| 2010/09/21 | 312,500 | 314,000 | 302,000 | 304,000 | 58 |
| 2010/09/17 | 303,500 | 311,000 | 301,000 | 306,000 | 71 |
| 2010/09/16 | 314,000 | 317,000 | 303,000 | 303,000 | 72 |
| 2010/09/15 | 310,000 | 314,500 | 302,000 | 312,000 | 160 |
| 2010/09/14 | 327,000 | 338,500 | 312,000 | 315,000 | 124 |
| 2010/09/13 | 345,500 | 356,000 | 325,000 | 328,500 | 164 |
| 2010/09/10 | 331,000 | 345,000 | 327,500 | 343,000 | 160 |
| 2010/09/09 | 315,500 | 342,500 | 315,000 | 324,000 | 203 |
| 2010/09/08 | 312,500 | 319,000 | 308,000 | 312,000 | 121 |
| 2010/09/07 | 305,000 | 342,000 | 296,000 | 323,000 | 322 |
| 2010/09/06 | 271,000 | 305,000 | 266,800 | 305,000 | 156 |
| 2010/09/03 | 259,100 | 268,000 | 259,100 | 267,000 | 29 |
| 2010/09/02 | 275,900 | 275,900 | 258,000 | 262,000 | 49 |
| 2010/09/01 | 257,500 | 273,000 | 257,500 | 265,900 | 60 |
| 2010/08/31 | 267,000 | 271,800 | 258,600 | 258,700 | 73 |
| 2010/08/30 | 273,000 | 279,900 | 269,000 | 272,000 | 76 |
| 2010/08/27 | 260,000 | 272,000 | 260,000 | 268,000 | 59 |
| 2010/08/26 | 267,300 | 273,500 | 263,400 | 263,400 | 68 |
| 2010/08/25 | 266,500 | 275,000 | 265,100 | 267,300 | 60 |
| 2010/08/24 | 295,500 | 295,500 | 274,600 | 276,500 | 64 |
| 2010/08/23 | 284,100 | 295,000 | 284,000 | 293,900 | 31 |
| 2010/08/20 | 289,900 | 290,000 | 284,000 | 284,100 | 59 |
| 2010/08/19 | 286,000 | 298,500 | 286,000 | 291,000 | 45 |
| 2010/08/18 | 294,500 | 294,500 | 276,000 | 290,000 | 52 |
| 2010/08/17 | 289,500 | 298,000 | 280,100 | 289,500 | 59 |
| 2010/08/16 | 305,000 | 305,000 | 286,000 | 294,500 | 75 |
| 2010/08/13 | 302,000 | 306,500 | 300,500 | 306,000 | 34 |
| 2010/08/12 | 305,000 | 310,000 | 303,000 | 305,500 | 30 |
| 2010/08/11 | 322,000 | 322,000 | 310,000 | 317,500 | 29 |
| 2010/08/10 | 327,000 | 335,000 | 313,000 | 329,000 | 56 |
| 2010/08/09 | 315,000 | 324,000 | 310,500 | 320,000 | 61 |
| 2010/08/06 | 315,000 | 337,500 | 305,000 | 328,000 | 165 |
| 2010/08/05 | 300,000 | 310,000 | 290,000 | 310,000 | 91 |
| 2010/08/04 | 310,000 | 310,000 | 291,000 | 291,000 | 111 |
| 2010/08/03 | 336,000 | 336,000 | 305,500 | 313,500 | 257 |
| 2010/08/02 | 347,000 | 347,500 | 329,000 | 329,000 | 74 |
| 2010/07/30 | 345,000 | 351,000 | 340,000 | 345,500 | 72 |
| 2010/07/29 | 348,000 | 352,000 | 344,000 | 345,000 | 59 |
| 2010/07/28 | 348,500 | 353,000 | 342,500 | 350,000 | 54 |
| 2010/07/27 | 350,500 | 355,000 | 343,000 | 347,500 | 121 |
| 2010/07/26 | 348,500 | 362,000 | 348,500 | 354,000 | 62 |
| 2010/07/23 | 355,000 | 360,000 | 349,000 | 349,000 | 61 |
| 2010/07/22 | 360,500 | 364,500 | 346,500 | 354,000 | 137 |
| 2010/07/21 | 369,000 | 372,500 | 360,000 | 365,000 | 70 |
| 2010/07/20 | 375,500 | 375,500 | 361,500 | 362,000 | 104 |
| 2010/07/16 | 374,000 | 387,500 | 367,500 | 385,000 | 159 |
| 2010/07/15 | 385,000 | 390,000 | 367,000 | 367,000 | 122 |
| 2010/07/14 | 389,000 | 401,000 | 380,500 | 388,500 | 77 |
| 2010/07/13 | 379,500 | 388,500 | 379,000 | 388,000 | 116 |
| 2010/07/12 | 382,000 | 384,000 | 372,000 | 372,500 | 52 |
| 2010/07/09 | 387,000 | 389,500 | 374,500 | 384,000 | 90 |
| 2010/07/08 | 414,000 | 414,500 | 380,500 | 384,000 | 102 |
| 2010/07/07 | 416,500 | 428,000 | 390,000 | 400,000 | 114 |
| 2010/07/06 | 432,000 | 432,000 | 403,000 | 408,500 | 142 |
| 2010/07/05 | 381,000 | 445,000 | 381,000 | 425,000 | 180 |
| 2010/07/02 | 366,500 | 383,500 | 365,000 | 383,500 | 108 |
| 2010/07/01 | 368,000 | 372,000 | 360,000 | 360,500 | 64 |
| 2010/06/30 | 376,000 | 385,000 | 357,000 | 377,500 | 278 |
| 2010/06/29 | 390,000 | 407,500 | 363,000 | 376,500 | 220 |
| 2010/06/28 | 431,500 | 442,000 | 387,000 | 391,000 | 234 |
| 2010/06/25 | 455,000 | 455,000 | 430,000 | 438,500 | 169 |
| 2010/06/24 | 467,000 | 472,000 | 462,000 | 462,000 | 52 |
| 2010/06/23 | 455,000 | 477,000 | 450,000 | 467,000 | 130 |
| 2010/06/22 | 469,000 | 472,000 | 460,500 | 462,000 | 52 |
| 2010/06/21 | 480,000 | 480,000 | 469,000 | 470,000 | 96 |
| 2010/06/18 | 478,000 | 478,000 | 465,000 | 469,500 | 116 |
| 2010/06/17 | 507,000 | 507,000 | 482,000 | 484,500 | 132 |
| 2010/06/16 | 491,500 | 508,000 | 480,500 | 500,000 | 201 |
| 2010/06/15 | 483,000 | 496,000 | 480,000 | 487,500 | 141 |
| 2010/06/14 | 498,000 | 504,000 | 480,000 | 490,000 | 172 |
| 2010/06/11 | 499,000 | 505,000 | 484,000 | 491,000 | 160 |
| 2010/06/10 | 500,000 | 500,000 | 486,000 | 492,000 | 171 |
| 2010/06/09 | 526,000 | 537,000 | 491,000 | 499,500 | 274 |
| 2010/06/08 | 517,000 | 547,000 | 503,000 | 536,000 | 266 |
| 2010/06/07 | 537,000 | 540,000 | 521,000 | 527,000 | 299 |
| 2010/06/04 | 540,000 | 565,000 | 530,000 | 547,000 | 624 |
| 2010/06/03 | 537,000 | 540,000 | 520,000 | 530,000 | 336 |
| 2010/06/02 | 501,000 | 542,000 | 501,000 | 517,000 | 565 |
| 2010/06/01 | 476,500 | 525,000 | 472,500 | 508,000 | 622 |
| 2010/05/31 | 463,500 | 485,000 | 460,500 | 469,500 | 499 |
| 2010/05/28 | 511,000 | 518,000 | 463,000 | 469,000 | 535 |
| 2010/05/27 | 477,500 | 511,000 | 468,500 | 496,000 | 171 |
| 2010/05/26 | 510,000 | 517,000 | 452,000 | 470,500 | 251 |
| 2010/05/25 | 531,000 | 546,000 | 500,000 | 500,000 | 167 |
| 2010/05/24 | 540,000 | 549,000 | 528,000 | 542,000 | 237 |
| 2010/05/21 | 520,000 | 535,000 | 510,000 | 530,000 | 219 |
| 2010/05/20 | 549,000 | 583,000 | 540,000 | 550,000 | 488 |
| 2010/05/19 | 508,000 | 560,000 | 497,000 | 557,000 | 596 |
| 2010/05/18 | 623,000 | 629,000 | 519,000 | 528,000 | 596 |
| 2010/05/17 | 689,000 | 714,000 | 593,000 | 610,000 | 475 |
| 2010/05/14 | 700,000 | 720,000 | 696,000 | 719,000 | 117 |
| 2010/05/13 | 700,000 | 720,000 | 680,000 | 705,000 | 125 |
| 2010/05/12 | 690,000 | 709,000 | 679,000 | 690,000 | 83 |
| 2010/05/11 | 730,000 | 730,000 | 680,000 | 686,000 | 117 |
| 2010/05/10 | 689,000 | 715,000 | 677,000 | 715,000 | 236 |
| 2010/05/07 | 680,000 | 700,000 | 650,000 | 699,000 | 323 |
| 2010/05/06 | 720,000 | 769,000 | 700,000 | 720,000 | 438 |
| 2010/04/30 | 709,000 | 740,000 | 704,000 | 735,000 | 280 |
| 2010/04/28 | 704,000 | 715,000 | 700,000 | 700,000 | 196 |
| 2010/04/27 | 721,000 | 732,000 | 703,000 | 714,000 | 229 |
| 2010/04/26 | 704,000 | 744,000 | 703,000 | 721,000 | 365 |
| 2010/04/23 | 726,000 | 738,000 | 690,000 | 702,000 | 360 |
| 2010/04/22 | 669,000 | 728,000 | 668,000 | 728,000 | 519 |
| 2010/04/21 | 655,000 | 693,000 | 647,000 | 667,000 | 359 |
| 2010/04/20 | 747,000 | 747,000 | 635,000 | 646,000 | 570 |
| 2010/04/19 | 670,000 | 768,000 | 663,000 | 720,000 | 1,673 |
| 2010/04/16 | 671,000 | 671,000 | 671,000 | 671,000 | 317 |
| 2010/04/15 | 558,000 | 584,000 | 558,000 | 571,000 | 173 |
| 2010/04/14 | 568,000 | 573,000 | 559,000 | 568,000 | 63 |
| 2010/04/13 | 578,000 | 579,000 | 557,000 | 568,000 | 66 |
| 2010/04/12 | 591,000 | 592,000 | 559,000 | 576,000 | 103 |
| 2010/04/09 | 542,000 | 587,000 | 540,000 | 581,000 | 256 |
| 2010/04/08 | 546,000 | 550,000 | 530,000 | 538,000 | 88 |
| 2010/04/07 | 545,000 | 552,000 | 540,000 | 546,000 | 67 |
| 2010/04/06 | 552,000 | 557,000 | 540,000 | 544,000 | 80 |
| 2010/04/05 | 555,000 | 555,000 | 550,000 | 552,000 | 52 |
| 2010/04/02 | 547,000 | 558,000 | 543,000 | 547,000 | 136 |
| 2010/04/01 | 547,000 | 552,000 | 537,000 | 542,000 | 94 |
| 2010/03/31 | 569,000 | 570,000 | 546,000 | 553,000 | 158 |
| 2010/03/30 | 538,000 | 573,000 | 532,000 | 569,000 | 246 |
| 2010/03/29 | 516,000 | 535,000 | 515,000 | 535,000 | 86 |
| 2010/03/26 | 524,000 | 535,000 | 513,000 | 514,000 | 86 |
| 2010/03/25 | 531,000 | 535,000 | 512,000 | 519,000 | 147 |
| 2010/03/24 | 549,000 | 549,000 | 532,000 | 533,000 | 94 |
| 2010/03/23 | 535,000 | 547,000 | 535,000 | 543,000 | 77 |
| 2010/03/19 | 570,000 | 570,000 | 535,000 | 536,000 | 220 |
| 2010/03/18 | 559,000 | 577,000 | 559,000 | 570,000 | 168 |
| 2010/03/17 | 575,000 | 581,000 | 549,000 | 562,000 | 320 |
| 2010/03/16 | 541,000 | 570,000 | 525,000 | 565,000 | 330 |
| 2010/03/15 | 546,000 | 550,000 | 517,000 | 536,000 | 229 |
| 2010/03/12 | 560,000 | 561,000 | 543,000 | 544,000 | 171 |
| 2010/03/11 | 563,000 | 574,000 | 539,000 | 550,000 | 181 |
| 2010/03/10 | 574,000 | 574,000 | 554,000 | 558,000 | 180 |
| 2010/03/09 | 586,000 | 598,000 | 557,000 | 574,000 | 224 |
| 2010/03/08 | 600,000 | 607,000 | 576,000 | 586,000 | 158 |
| 2010/03/05 | 636,000 | 665,000 | 600,000 | 600,000 | 836 |
| 2010/03/04 | 583,000 | 635,000 | 571,000 | 628,000 | 600 |
| 2010/03/03 | 533,000 | 579,000 | 533,000 | 576,000 | 344 |
| 2010/03/02 | 519,000 | 545,000 | 514,000 | 534,000 | 153 |
| 2010/03/01 | 514,000 | 527,000 | 512,000 | 514,000 | 121 |
| 2010/02/26 | 525,000 | 530,000 | 503,000 | 511,000 | 135 |
| 2010/02/25 | 540,000 | 556,000 | 521,000 | 524,000 | 144 |
| 2010/02/24 | 523,000 | 575,000 | 523,000 | 534,000 | 419 |
| 2010/02/23 | 535,000 | 540,000 | 506,000 | 515,000 | 140 |
| 2010/02/22 | 540,000 | 542,000 | 517,000 | 525,000 | 169 |
| 2010/02/19 | 568,000 | 580,000 | 540,000 | 540,000 | 148 |
| 2010/02/18 | 532,000 | 587,000 | 530,000 | 575,000 | 286 |
| 2010/02/17 | 535,000 | 545,000 | 513,000 | 544,000 | 255 |
| 2010/02/16 | 561,000 | 570,000 | 528,000 | 528,000 | 282 |
| 2010/02/15 | 610,000 | 636,000 | 541,000 | 541,000 | 495 |
| 2010/02/12 | 528,000 | 615,000 | 528,000 | 600,000 | 809 |
| 2010/02/10 | 489,000 | 543,000 | 446,000 | 538,000 | 811 |
| 2010/02/09 | 412,000 | 475,000 | 405,000 | 475,000 | 569 |
| 2010/02/08 | 384,500 | 408,500 | 381,000 | 405,000 | 204 |
| 2010/02/05 | 376,000 | 382,500 | 375,500 | 377,500 | 48 |
| 2010/02/04 | 398,000 | 400,000 | 380,500 | 384,000 | 72 |
| 2010/02/03 | 406,500 | 413,000 | 390,000 | 393,000 | 64 |
| 2010/02/02 | 380,000 | 408,500 | 380,000 | 400,000 | 96 |
| 2010/02/01 | 370,000 | 375,000 | 359,000 | 373,500 | 70 |
| 2010/01/29 | 382,000 | 382,500 | 372,000 | 375,500 | 73 |
| 2010/01/28 | 394,000 | 399,000 | 385,000 | 389,000 | 91 |
| 2010/01/27 | 408,000 | 425,000 | 386,000 | 388,000 | 161 |
| 2010/01/26 | 404,000 | 425,000 | 404,000 | 413,000 | 162 |
| 2010/01/25 | 383,000 | 401,000 | 380,000 | 397,000 | 108 |
| 2010/01/22 | 385,000 | 397,000 | 383,000 | 390,000 | 88 |
| 2010/01/21 | 390,000 | 399,000 | 383,000 | 399,000 | 71 |
| 2010/01/20 | 399,000 | 411,500 | 390,500 | 395,000 | 116 |
| 2010/01/19 | 406,000 | 429,500 | 399,000 | 405,500 | 133 |
| 2010/01/18 | 420,000 | 425,000 | 403,000 | 403,000 | 88 |
| 2010/01/15 | 445,000 | 447,000 | 414,000 | 420,000 | 197 |
| 2010/01/14 | 449,000 | 450,000 | 425,500 | 440,000 | 94 |
| 2010/01/13 | 424,000 | 449,500 | 415,000 | 449,000 | 158 |
| 2010/01/12 | 441,500 | 441,500 | 400,000 | 417,000 | 193 |
| 2010/01/08 | 456,000 | 456,000 | 435,500 | 441,500 | 106 |
| 2010/01/07 | 460,000 | 478,000 | 440,500 | 456,000 | 119 |
| 2010/01/06 | 470,500 | 470,500 | 437,500 | 450,000 | 171 |
| 2010/01/05 | 500,000 | 500,000 | 473,000 | 479,500 | 126 |
| 2010/01/04 | 490,000 | 515,000 | 466,000 | 498,000 | 244 |