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 |
|---|---|---|---|---|---|
| 2011/12/30 | 126,100 | 127,500 | 123,200 | 123,700 | 779 |
| 2011/12/29 | 129,900 | 130,900 | 121,600 | 126,200 | 1,834 |
| 2011/12/28 | 124,500 | 131,300 | 119,700 | 131,200 | 2,380 |
| 2011/12/27 | 130,100 | 132,500 | 126,300 | 127,100 | 1,869 |
| 2011/12/26 | 138,600 | 138,600 | 130,500 | 134,200 | 804 |
| 2011/12/22 | 135,000 | 137,900 | 131,300 | 132,700 | 1,103 |
| 2011/12/21 | 146,000 | 146,800 | 131,500 | 133,900 | 2,375 |
| 2011/12/20 | 139,900 | 148,200 | 135,600 | 141,600 | 2,284 |
| 2011/12/19 | 137,300 | 140,900 | 130,000 | 137,300 | 1,578 |
| 2011/12/16 | 141,200 | 146,300 | 138,400 | 139,600 | 1,580 |
| 2011/12/15 | 146,000 | 149,900 | 135,300 | 138,400 | 3,257 |
| 2011/12/14 | 147,400 | 156,800 | 144,300 | 150,000 | 3,723 |
| 2011/12/13 | 155,900 | 167,000 | 144,000 | 147,400 | 5,163 |
| 2011/12/12 | 134,000 | 159,500 | 133,500 | 159,000 | 7,641 |
| 2011/12/09 | 127,800 | 130,800 | 124,200 | 129,500 | 1,114 |
| 2011/12/08 | 127,800 | 130,400 | 122,000 | 128,200 | 1,301 |
| 2011/12/07 | 129,000 | 134,900 | 125,400 | 127,600 | 2,142 |
| 2011/12/06 | 127,200 | 131,000 | 124,000 | 128,200 | 2,280 |
| 2011/12/05 | 122,000 | 132,000 | 119,000 | 132,000 | 3,144 |
| 2011/12/02 | 114,500 | 117,400 | 113,000 | 113,500 | 1,055 |
| 2011/12/01 | 123,000 | 123,000 | 113,100 | 115,900 | 1,902 |
| 2011/11/30 | 120,700 | 121,000 | 110,500 | 120,500 | 2,636 |
| 2011/11/29 | 129,500 | 131,000 | 117,000 | 119,500 | 2,219 |
| 2011/11/28 | 120,200 | 125,000 | 119,000 | 125,000 | 1,735 |
| 2011/11/25 | 126,400 | 133,900 | 115,800 | 118,500 | 2,874 |
| 2011/11/24 | 133,800 | 139,500 | 126,200 | 128,800 | 3,622 |
| 2011/11/22 | 114,600 | 142,500 | 111,500 | 127,800 | 5,674 |
| 2011/11/21 | 116,100 | 124,000 | 112,400 | 115,700 | 3,681 |
| 2011/11/18 | 108,000 | 126,800 | 107,100 | 117,700 | 6,209 |
| 2011/11/17 | 106,700 | 116,400 | 105,300 | 108,900 | 4,806 |
| 2011/11/16 | 98,100 | 111,600 | 97,500 | 109,700 | 8,242 |
| 2011/11/15 | 90,400 | 98,500 | 88,600 | 96,600 | 2,675 |
| 2011/11/14 | 93,000 | 95,000 | 89,100 | 91,300 | 1,879 |
| 2011/11/11 | 84,500 | 89,900 | 83,600 | 89,000 | 1,444 |
| 2011/11/10 | 83,000 | 88,500 | 80,300 | 86,000 | 1,354 |
| 2011/11/09 | 84,700 | 90,000 | 84,100 | 84,500 | 1,695 |
| 2011/11/08 | 91,000 | 91,500 | 83,600 | 85,500 | 1,467 |
| 2011/11/07 | 89,000 | 93,800 | 86,500 | 90,800 | 2,348 |
| 2011/11/04 | 94,600 | 98,900 | 90,000 | 91,000 | 5,814 |
| 2011/11/02 | 79,600 | 88,600 | 79,000 | 88,600 | 6,867 |
| 2011/11/01 | 76,700 | 76,700 | 73,500 | 73,600 | 416 |
| 2011/10/31 | 74,500 | 77,900 | 73,500 | 76,800 | 844 |
| 2011/10/28 | 72,000 | 74,000 | 71,300 | 73,000 | 443 |
| 2011/10/27 | 69,400 | 72,000 | 69,400 | 72,000 | 120 |
| 2011/10/26 | 68,900 | 70,700 | 68,100 | 69,600 | 258 |
| 2011/10/25 | 71,000 | 71,800 | 69,800 | 70,100 | 212 |
| 2011/10/24 | 73,500 | 73,500 | 69,100 | 70,300 | 239 |
| 2011/10/21 | 70,100 | 72,400 | 70,000 | 72,000 | 100 |
| 2011/10/20 | 71,100 | 71,200 | 69,000 | 69,100 | 350 |
| 2011/10/19 | 72,000 | 74,500 | 71,500 | 72,000 | 255 |
| 2011/10/18 | 73,000 | 73,200 | 71,500 | 71,500 | 274 |
| 2011/10/17 | 77,400 | 77,400 | 72,600 | 72,700 | 632 |
| 2011/10/14 | 78,000 | 78,900 | 73,600 | 74,500 | 1,447 |
| 2011/10/13 | 72,000 | 73,500 | 71,800 | 72,000 | 99 |
| 2011/10/12 | 73,100 | 74,000 | 71,500 | 73,500 | 130 |
| 2011/10/11 | 75,500 | 76,500 | 73,200 | 74,500 | 115 |
| 2011/10/07 | 75,800 | 76,000 | 73,000 | 75,100 | 259 |
| 2011/10/06 | 74,900 | 76,000 | 72,000 | 74,500 | 319 |
| 2011/10/05 | 73,100 | 75,900 | 71,500 | 74,500 | 290 |
| 2011/10/04 | 68,500 | 73,800 | 67,100 | 73,100 | 182 |
| 2011/10/03 | 70,000 | 72,400 | 68,600 | 70,000 | 230 |
| 2011/09/30 | 71,100 | 75,000 | 70,000 | 73,800 | 149 |
| 2011/09/29 | 72,200 | 72,600 | 67,500 | 72,000 | 320 |
| 2011/09/28 | 74,300 | 77,300 | 72,200 | 72,300 | 108 |
| 2011/09/28 | 1 -> 5.00 分割 | ||||
| 2011/09/27 | 368,500 | 375,000 | 368,000 | 371,500 | 57 |
| 2011/09/26 | 368,000 | 368,500 | 350,000 | 361,500 | 145 |
| 2011/09/22 | 404,500 | 404,500 | 375,000 | 382,000 | 92 |
| 2011/09/21 | 415,000 | 418,000 | 397,500 | 405,500 | 109 |
| 2011/09/20 | 397,500 | 416,500 | 394,000 | 416,000 | 158 |
| 2011/09/16 | 378,000 | 409,000 | 376,000 | 396,500 | 160 |
| 2011/09/15 | 366,000 | 379,500 | 366,000 | 374,000 | 60 |
| 2011/09/14 | 366,000 | 369,500 | 360,500 | 364,500 | 139 |
| 2011/09/13 | 380,500 | 380,500 | 372,500 | 372,500 | 35 |
| 2011/09/12 | 372,500 | 380,000 | 361,000 | 380,000 | 113 |
| 2011/09/09 | 388,000 | 388,000 | 375,000 | 376,000 | 93 |
| 2011/09/08 | 379,500 | 395,000 | 379,500 | 395,000 | 114 |
| 2011/09/07 | 371,000 | 379,000 | 370,000 | 373,000 | 75 |
| 2011/09/06 | 382,500 | 386,000 | 365,500 | 367,500 | 198 |
| 2011/09/05 | 392,500 | 399,000 | 390,500 | 392,000 | 41 |
| 2011/09/02 | 403,000 | 403,000 | 395,000 | 396,500 | 47 |
| 2011/09/01 | 416,000 | 416,000 | 400,000 | 403,000 | 48 |
| 2011/08/31 | 408,000 | 423,000 | 393,000 | 416,000 | 148 |
| 2011/08/30 | 417,500 | 417,500 | 401,000 | 410,000 | 70 |
| 2011/08/29 | 423,000 | 425,000 | 412,500 | 417,500 | 93 |
| 2011/08/26 | 407,000 | 415,500 | 400,000 | 415,500 | 99 |
| 2011/08/25 | 389,000 | 405,000 | 389,000 | 403,000 | 61 |
| 2011/08/24 | 417,000 | 425,000 | 380,000 | 387,000 | 248 |
| 2011/08/23 | 410,000 | 414,000 | 392,000 | 408,000 | 75 |
| 2011/08/22 | 370,000 | 419,000 | 368,000 | 400,000 | 210 |
| 2011/08/19 | 379,000 | 383,000 | 372,000 | 373,000 | 113 |
| 2011/08/18 | 403,000 | 408,000 | 391,500 | 392,000 | 239 |
| 2011/08/17 | 378,000 | 408,000 | 371,000 | 399,000 | 419 |
| 2011/08/16 | 342,000 | 402,000 | 342,000 | 382,000 | 724 |
| 2011/08/15 | 320,000 | 335,000 | 315,000 | 332,500 | 171 |
| 2011/08/12 | 311,000 | 319,000 | 305,000 | 311,000 | 120 |
| 2011/08/11 | 282,300 | 306,000 | 275,000 | 303,000 | 101 |
| 2011/08/10 | 300,000 | 300,000 | 287,300 | 287,300 | 58 |
| 2011/08/09 | 269,600 | 284,900 | 263,000 | 284,000 | 72 |
| 2011/08/08 | 285,000 | 292,400 | 278,000 | 278,100 | 79 |
| 2011/08/05 | 284,500 | 297,000 | 283,200 | 295,000 | 96 |
| 2011/08/04 | 299,500 | 312,000 | 299,500 | 303,500 | 116 |
| 2011/08/03 | 292,000 | 296,000 | 288,000 | 293,000 | 164 |
| 2011/08/02 | 310,000 | 318,000 | 301,000 | 302,000 | 254 |
| 2011/08/01 | 347,000 | 350,000 | 308,500 | 309,000 | 799 |
| 2011/07/29 | 295,000 | 299,800 | 291,000 | 299,800 | 44 |
| 2011/07/28 | 301,500 | 303,000 | 291,000 | 295,000 | 82 |
| 2011/07/27 | 309,000 | 309,000 | 303,000 | 305,000 | 93 |
| 2011/07/26 | 307,500 | 314,500 | 304,000 | 309,000 | 120 |
| 2011/07/25 | 300,000 | 311,500 | 296,000 | 303,000 | 197 |
| 2011/07/22 | 282,200 | 309,000 | 282,200 | 290,000 | 269 |
| 2011/07/21 | 282,200 | 283,000 | 279,000 | 279,200 | 61 |
| 2011/07/20 | 281,300 | 289,000 | 280,300 | 283,700 | 60 |
| 2011/07/19 | 285,000 | 285,000 | 277,000 | 281,000 | 54 |
| 2011/07/15 | 285,200 | 292,400 | 285,000 | 288,900 | 38 |
| 2011/07/14 | 295,200 | 295,200 | 286,900 | 292,400 | 97 |
| 2011/07/13 | 295,100 | 299,700 | 289,000 | 294,900 | 111 |
| 2011/07/12 | 310,500 | 315,000 | 293,000 | 299,900 | 84 |
| 2011/07/11 | 309,500 | 320,000 | 306,000 | 317,500 | 212 |
| 2011/07/08 | 290,400 | 306,000 | 288,500 | 302,500 | 199 |
| 2011/07/07 | 284,400 | 290,000 | 283,100 | 285,400 | 143 |
| 2011/07/06 | 277,700 | 282,000 | 277,700 | 280,000 | 53 |
| 2011/07/05 | 285,000 | 285,000 | 277,100 | 277,500 | 74 |
| 2011/07/04 | 286,000 | 287,000 | 272,000 | 285,000 | 135 |
| 2011/07/01 | 269,900 | 284,900 | 266,000 | 281,400 | 255 |
| 2011/06/30 | 253,000 | 267,700 | 251,300 | 263,000 | 217 |
| 2011/06/29 | 252,000 | 254,000 | 250,500 | 251,200 | 148 |
| 2011/06/28 | 253,000 | 254,900 | 250,700 | 250,900 | 33 |
| 2011/06/27 | 252,900 | 253,000 | 251,000 | 252,600 | 51 |
| 2011/06/24 | 250,100 | 254,000 | 250,100 | 251,600 | 38 |
| 2011/06/23 | 258,700 | 258,700 | 251,200 | 252,000 | 76 |
| 2011/06/22 | 261,000 | 265,900 | 257,700 | 259,100 | 74 |
| 2011/06/21 | 261,500 | 264,500 | 255,400 | 257,500 | 49 |
| 2011/06/20 | 270,100 | 270,500 | 255,400 | 256,500 | 122 |
| 2011/06/17 | 278,000 | 278,000 | 270,000 | 271,200 | 48 |
| 2011/06/16 | 273,500 | 279,600 | 272,000 | 273,000 | 50 |
| 2011/06/15 | 269,000 | 284,000 | 268,600 | 275,000 | 110 |
| 2011/06/14 | 271,000 | 272,700 | 269,100 | 269,500 | 58 |
| 2011/06/13 | 276,500 | 278,300 | 270,000 | 271,000 | 62 |
| 2011/06/10 | 283,000 | 294,000 | 279,900 | 283,000 | 30 |
| 2011/06/09 | 287,000 | 287,000 | 280,000 | 280,900 | 18 |
| 2011/06/08 | 291,200 | 302,500 | 284,500 | 287,000 | 62 |
| 2011/06/07 | 295,200 | 299,800 | 292,000 | 296,000 | 25 |
| 2011/06/06 | 293,100 | 302,000 | 291,400 | 299,000 | 36 |
| 2011/06/03 | 300,000 | 302,000 | 291,000 | 291,000 | 24 |
| 2011/06/02 | 291,100 | 300,000 | 291,000 | 300,000 | 17 |
| 2011/06/01 | 300,000 | 305,000 | 295,300 | 298,700 | 22 |
| 2011/05/31 | 308,000 | 311,500 | 298,000 | 302,000 | 26 |
| 2011/05/30 | 293,500 | 299,000 | 293,500 | 296,800 | 7 |
| 2011/05/27 | 295,000 | 304,500 | 295,000 | 295,300 | 48 |
| 2011/05/26 | 295,000 | 300,000 | 291,500 | 300,000 | 23 |
| 2011/05/25 | 304,000 | 310,000 | 294,100 | 300,000 | 85 |
| 2011/05/24 | 310,500 | 315,000 | 300,000 | 308,000 | 42 |
| 2011/05/23 | 322,000 | 322,000 | 315,000 | 320,000 | 32 |
| 2011/05/20 | 333,000 | 340,500 | 327,000 | 329,000 | 46 |
| 2011/05/19 | 335,500 | 340,000 | 317,500 | 324,000 | 44 |
| 2011/05/18 | 320,000 | 337,000 | 318,000 | 335,000 | 78 |
| 2011/05/17 | 316,000 | 322,500 | 315,000 | 320,000 | 39 |
| 2011/05/16 | 350,000 | 355,000 | 322,500 | 330,000 | 243 |
| 2011/05/13 | 322,000 | 324,000 | 303,000 | 310,000 | 28 |
| 2011/05/12 | 315,000 | 315,000 | 315,000 | 315,000 | 2 |
| 2011/05/11 | 319,500 | 319,500 | 308,000 | 317,000 | 27 |
| 2011/05/10 | 308,000 | 312,500 | 306,000 | 312,500 | 21 |
| 2011/05/09 | 312,000 | 312,500 | 301,000 | 304,000 | 49 |
| 2011/05/06 | 322,500 | 322,500 | 308,000 | 312,000 | 49 |
| 2011/05/02 | 330,000 | 334,000 | 323,000 | 330,000 | 111 |
| 2011/04/28 | 325,000 | 325,000 | 306,000 | 323,500 | 224 |
| 2011/04/27 | 283,900 | 305,000 | 279,000 | 305,000 | 324 |
| 2011/04/26 | 277,000 | 278,900 | 266,500 | 278,900 | 57 |
| 2011/04/25 | 278,500 | 285,000 | 276,500 | 282,000 | 70 |
| 2011/04/22 | 288,200 | 299,000 | 278,000 | 283,500 | 151 |
| 2011/04/21 | 277,000 | 300,000 | 271,000 | 293,000 | 281 |
| 2011/04/20 | 260,000 | 277,000 | 259,000 | 274,000 | 131 |
| 2011/04/19 | 262,000 | 262,500 | 259,000 | 260,000 | 15 |
| 2011/04/18 | 262,500 | 262,500 | 257,000 | 262,500 | 17 |
| 2011/04/15 | 260,000 | 262,500 | 258,000 | 262,500 | 45 |
| 2011/04/14 | 255,900 | 256,900 | 255,000 | 256,900 | 7 |
| 2011/04/13 | 0 | 0 | 0 | 255,900 | 0 |
| 2011/04/12 | 260,000 | 260,000 | 255,000 | 255,900 | 30 |
| 2011/04/11 | 261,500 | 263,000 | 260,000 | 263,000 | 15 |
| 2011/04/08 | 264,000 | 264,000 | 255,000 | 264,000 | 17 |
| 2011/04/07 | 258,500 | 260,000 | 253,400 | 259,300 | 35 |
| 2011/04/06 | 261,000 | 261,000 | 242,000 | 256,500 | 124 |
| 2011/04/05 | 271,000 | 273,000 | 263,000 | 266,000 | 35 |
| 2011/04/04 | 270,000 | 273,000 | 268,100 | 273,000 | 49 |
| 2011/04/01 | 271,000 | 273,000 | 269,700 | 273,000 | 37 |
| 2011/03/31 | 272,000 | 277,900 | 271,700 | 271,700 | 21 |
| 2011/03/30 | 261,800 | 280,000 | 261,800 | 270,000 | 50 |
| 2011/03/29 | 250,100 | 264,000 | 247,100 | 264,000 | 126 |
| 2011/03/28 | 269,000 | 269,000 | 250,600 | 255,000 | 38 |
| 2011/03/25 | 277,000 | 277,000 | 262,000 | 269,000 | 48 |
| 2011/03/24 | 278,000 | 282,000 | 277,000 | 277,300 | 22 |
| 2011/03/23 | 287,000 | 287,000 | 275,000 | 277,000 | 73 |
| 2011/03/22 | 295,000 | 299,000 | 281,600 | 282,000 | 75 |
| 2011/03/18 | 260,100 | 280,000 | 260,100 | 269,800 | 79 |
| 2011/03/17 | 249,000 | 275,000 | 247,000 | 260,000 | 87 |
| 2011/03/16 | 211,100 | 259,900 | 211,100 | 254,000 | 241 |
| 2011/03/15 | 240,000 | 250,000 | 210,000 | 210,000 | 300 |
| 2011/03/14 | 260,000 | 286,000 | 260,000 | 260,000 | 320 |
| 2011/03/11 | 320,000 | 330,000 | 320,000 | 330,000 | 59 |
| 2011/03/10 | 342,000 | 342,000 | 328,000 | 330,000 | 84 |
| 2011/03/09 | 349,500 | 350,000 | 336,500 | 341,500 | 110 |
| 2011/03/08 | 360,000 | 364,000 | 343,000 | 349,000 | 218 |
| 2011/03/07 | 372,000 | 372,000 | 361,000 | 367,000 | 48 |
| 2011/03/04 | 375,000 | 378,000 | 354,500 | 373,500 | 243 |
| 2011/03/03 | 352,500 | 387,000 | 345,500 | 369,000 | 534 |
| 2011/03/02 | 350,000 | 358,500 | 340,000 | 350,000 | 444 |
| 2011/03/01 | 331,000 | 381,000 | 330,000 | 363,500 | 928 |
| 2011/02/28 | 319,000 | 322,000 | 310,000 | 320,000 | 237 |
| 2011/02/25 | 316,500 | 317,000 | 308,000 | 314,000 | 174 |
| 2011/02/24 | 316,500 | 324,500 | 310,000 | 310,000 | 226 |
| 2011/02/23 | 310,000 | 318,000 | 307,000 | 310,000 | 265 |
| 2011/02/22 | 319,500 | 325,000 | 311,000 | 314,000 | 287 |
| 2011/02/21 | 310,000 | 335,000 | 305,000 | 326,500 | 392 |
| 2011/02/18 | 310,000 | 314,000 | 305,000 | 309,000 | 271 |
| 2011/02/17 | 309,000 | 318,000 | 306,000 | 314,500 | 147 |
| 2011/02/16 | 315,500 | 315,500 | 305,000 | 309,000 | 151 |
| 2011/02/15 | 315,000 | 320,000 | 308,000 | 315,500 | 179 |
| 2011/02/14 | 325,000 | 332,500 | 318,500 | 320,000 | 356 |
| 2011/02/10 | 341,000 | 341,000 | 325,000 | 337,000 | 135 |
| 2011/02/09 | 353,000 | 353,000 | 335,000 | 341,000 | 95 |
| 2011/02/08 | 338,500 | 353,500 | 338,000 | 347,000 | 189 |
| 2011/02/07 | 310,000 | 344,500 | 307,500 | 335,000 | 437 |
| 2011/02/04 | 289,000 | 314,500 | 287,100 | 305,000 | 772 |
| 2011/02/03 | 355,500 | 359,000 | 341,500 | 357,000 | 75 |
| 2011/02/02 | 349,000 | 354,500 | 347,000 | 352,000 | 62 |
| 2011/02/01 | 340,500 | 356,000 | 340,000 | 343,500 | 76 |
| 2011/01/31 | 341,000 | 347,000 | 336,500 | 340,500 | 60 |
| 2011/01/28 | 351,000 | 351,500 | 342,500 | 348,000 | 82 |
| 2011/01/27 | 360,000 | 360,000 | 349,000 | 352,500 | 61 |
| 2011/01/26 | 356,000 | 363,000 | 356,000 | 360,000 | 53 |
| 2011/01/25 | 353,000 | 365,000 | 350,500 | 365,000 | 141 |
| 2011/01/24 | 343,000 | 350,000 | 336,000 | 346,000 | 161 |
| 2011/01/21 | 382,000 | 382,000 | 341,000 | 343,500 | 475 |
| 2011/01/20 | 390,500 | 391,500 | 375,000 | 377,000 | 177 |
| 2011/01/19 | 394,500 | 399,000 | 389,000 | 395,000 | 87 |
| 2011/01/18 | 389,000 | 409,000 | 387,500 | 390,000 | 248 |
| 2011/01/17 | 403,000 | 406,500 | 390,000 | 394,000 | 180 |
| 2011/01/14 | 418,000 | 421,000 | 402,000 | 406,000 | 453 |
| 2011/01/13 | 376,500 | 428,500 | 376,000 | 425,000 | 1,001 |
| 2011/01/12 | 377,500 | 377,500 | 371,000 | 373,000 | 71 |
| 2011/01/11 | 371,000 | 378,500 | 368,000 | 370,500 | 94 |
| 2011/01/07 | 377,000 | 377,000 | 370,000 | 373,500 | 109 |
| 2011/01/06 | 374,000 | 379,500 | 370,000 | 375,500 | 96 |
| 2011/01/05 | 372,000 | 375,000 | 368,000 | 372,000 | 127 |
| 2011/01/04 | 383,000 | 384,000 | 374,000 | 376,000 | 103 |