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 |
|---|---|---|---|---|---|
| 2012/12/28 | 66,100 | 66,500 | 64,300 | 65,700 | 160 |
| 2012/12/27 | 68,800 | 68,800 | 66,500 | 66,500 | 108 |
| 2012/12/26 | 69,400 | 69,500 | 68,000 | 68,500 | 98 |
| 2012/12/25 | 69,000 | 69,400 | 67,000 | 69,400 | 93 |
| 2012/12/21 | 66,200 | 71,500 | 64,500 | 68,400 | 181 |
| 2012/12/20 | 65,500 | 66,200 | 65,000 | 66,100 | 133 |
| 2012/12/19 | 67,000 | 67,400 | 66,600 | 67,000 | 100 |
| 2012/12/18 | 66,800 | 67,900 | 66,000 | 67,000 | 171 |
| 2012/12/17 | 71,100 | 71,100 | 67,700 | 68,200 | 40 |
| 2012/12/14 | 71,100 | 71,100 | 66,800 | 70,400 | 143 |
| 2012/12/13 | 74,500 | 74,500 | 72,500 | 72,500 | 49 |
| 2012/12/12 | 74,600 | 78,300 | 72,000 | 74,500 | 479 |
| 2012/12/11 | 70,600 | 73,400 | 70,200 | 73,400 | 102 |
| 2012/12/10 | 71,100 | 71,700 | 70,500 | 70,700 | 43 |
| 2012/12/07 | 73,200 | 73,200 | 71,000 | 71,600 | 77 |
| 2012/12/06 | 71,400 | 74,000 | 71,400 | 73,500 | 95 |
| 2012/12/05 | 73,000 | 73,000 | 72,200 | 72,900 | 71 |
| 2012/12/04 | 73,600 | 74,600 | 70,000 | 74,500 | 142 |
| 2012/12/03 | 73,000 | 73,600 | 71,200 | 73,600 | 107 |
| 2012/11/30 | 73,000 | 74,000 | 69,800 | 73,000 | 104 |
| 2012/11/29 | 70,200 | 76,300 | 69,700 | 74,200 | 1,251 |
| 2012/11/28 | 64,800 | 74,600 | 64,800 | 74,600 | 2,092 |
| 2012/11/27 | 63,500 | 64,600 | 62,500 | 64,600 | 98 |
| 2012/11/26 | 64,200 | 64,200 | 62,500 | 63,000 | 72 |
| 2012/11/22 | 62,100 | 64,500 | 62,100 | 63,500 | 93 |
| 2012/11/21 | 62,000 | 63,500 | 60,200 | 63,100 | 384 |
| 2012/11/20 | 62,000 | 62,900 | 62,000 | 62,900 | 121 |
| 2012/11/19 | 61,200 | 62,100 | 60,200 | 62,100 | 83 |
| 2012/11/16 | 58,500 | 60,100 | 58,500 | 60,000 | 79 |
| 2012/11/15 | 59,200 | 59,200 | 57,000 | 58,500 | 37 |
| 2012/11/14 | 58,500 | 58,500 | 57,000 | 57,000 | 14 |
| 2012/11/13 | 57,000 | 58,200 | 57,000 | 58,200 | 31 |
| 2012/11/12 | 58,300 | 58,300 | 56,700 | 58,000 | 38 |
| 2012/11/09 | 57,300 | 58,000 | 57,000 | 58,000 | 89 |
| 2012/11/08 | 57,000 | 57,100 | 56,400 | 56,700 | 31 |
| 2012/11/07 | 56,300 | 57,500 | 56,300 | 57,500 | 63 |
| 2012/11/06 | 55,900 | 56,500 | 55,100 | 56,300 | 126 |
| 2012/11/05 | 57,700 | 57,700 | 55,900 | 56,000 | 273 |
| 2012/11/02 | 57,300 | 58,500 | 57,000 | 57,700 | 83 |
| 2012/11/01 | 58,200 | 58,200 | 57,100 | 57,600 | 188 |
| 2012/10/31 | 60,100 | 60,700 | 59,200 | 59,200 | 124 |
| 2012/10/30 | 58,700 | 59,100 | 58,100 | 58,200 | 113 |
| 2012/10/29 | 58,200 | 59,500 | 58,100 | 58,100 | 59 |
| 2012/10/26 | 58,600 | 58,800 | 58,000 | 58,800 | 50 |
| 2012/10/25 | 60,300 | 60,300 | 58,800 | 58,800 | 31 |
| 2012/10/24 | 58,100 | 59,300 | 58,100 | 59,100 | 39 |
| 2012/10/23 | 58,900 | 59,700 | 58,700 | 59,700 | 35 |
| 2012/10/22 | 58,400 | 60,500 | 58,100 | 60,500 | 67 |
| 2012/10/19 | 58,900 | 59,100 | 57,000 | 58,400 | 403 |
| 2012/10/18 | 60,700 | 61,900 | 60,600 | 61,900 | 69 |
| 2012/10/17 | 60,300 | 61,600 | 60,000 | 60,600 | 70 |
| 2012/10/16 | 59,000 | 60,800 | 58,900 | 60,200 | 44 |
| 2012/10/15 | 60,000 | 60,000 | 58,500 | 58,500 | 26 |
| 2012/10/12 | 59,600 | 59,600 | 58,500 | 58,900 | 207 |
| 2012/10/11 | 60,000 | 60,100 | 59,400 | 59,600 | 53 |
| 2012/10/10 | 63,400 | 63,400 | 60,100 | 60,600 | 91 |
| 2012/10/09 | 62,400 | 62,400 | 60,700 | 62,400 | 98 |
| 2012/10/05 | 63,900 | 64,100 | 62,400 | 62,700 | 101 |
| 2012/10/04 | 60,200 | 61,900 | 58,500 | 61,900 | 85 |
| 2012/10/03 | 59,700 | 60,400 | 59,700 | 59,900 | 17 |
| 2012/10/02 | 61,900 | 61,900 | 59,500 | 59,500 | 69 |
| 2012/10/01 | 59,900 | 60,200 | 59,200 | 59,300 | 63 |
| 2012/09/28 | 60,900 | 61,000 | 60,000 | 60,000 | 66 |
| 2012/09/27 | 58,200 | 60,600 | 58,100 | 60,200 | 81 |
| 2012/09/26 | 58,200 | 59,000 | 57,800 | 58,500 | 58 |
| 2012/09/25 | 60,800 | 60,800 | 59,000 | 59,900 | 102 |
| 2012/09/24 | 60,400 | 60,800 | 59,300 | 60,800 | 108 |
| 2012/09/21 | 63,000 | 63,000 | 61,200 | 61,300 | 79 |
| 2012/09/20 | 62,300 | 64,400 | 62,300 | 62,700 | 138 |
| 2012/09/19 | 61,900 | 63,700 | 61,700 | 63,300 | 56 |
| 2012/09/18 | 63,800 | 63,800 | 61,500 | 62,100 | 193 |
| 2012/09/14 | 65,900 | 66,900 | 64,000 | 64,400 | 191 |
| 2012/09/13 | 62,000 | 66,500 | 61,900 | 65,500 | 227 |
| 2012/09/12 | 61,000 | 62,500 | 60,400 | 61,700 | 87 |
| 2012/09/11 | 60,000 | 61,100 | 60,000 | 60,700 | 38 |
| 2012/09/10 | 60,500 | 60,800 | 60,000 | 60,800 | 52 |
| 2012/09/07 | 58,800 | 60,000 | 58,800 | 58,900 | 23 |
| 2012/09/06 | 58,300 | 59,200 | 58,300 | 58,600 | 39 |
| 2012/09/05 | 60,000 | 61,800 | 58,100 | 58,800 | 128 |
| 2012/09/04 | 60,800 | 62,300 | 60,200 | 60,400 | 119 |
| 2012/09/03 | 61,000 | 61,500 | 60,000 | 60,300 | 26 |
| 2012/08/31 | 60,000 | 61,000 | 59,700 | 60,100 | 99 |
| 2012/08/30 | 61,500 | 61,700 | 60,100 | 61,000 | 60 |
| 2012/08/29 | 63,400 | 63,400 | 62,000 | 62,300 | 34 |
| 2012/08/28 | 62,700 | 63,100 | 62,100 | 62,400 | 50 |
| 2012/08/27 | 62,400 | 65,400 | 61,600 | 62,700 | 163 |
| 2012/08/24 | 61,800 | 62,500 | 60,500 | 61,400 | 125 |
| 2012/08/23 | 60,500 | 62,900 | 60,400 | 62,800 | 128 |
| 2012/08/22 | 60,300 | 62,900 | 60,000 | 61,500 | 69 |
| 2012/08/21 | 60,600 | 60,900 | 60,100 | 60,700 | 28 |
| 2012/08/20 | 60,900 | 61,900 | 60,900 | 61,100 | 35 |
| 2012/08/17 | 61,300 | 61,900 | 60,500 | 61,900 | 79 |
| 2012/08/16 | 61,300 | 63,000 | 59,200 | 61,200 | 182 |
| 2012/08/15 | 65,000 | 65,000 | 62,000 | 62,300 | 139 |
| 2012/08/14 | 67,000 | 69,400 | 66,000 | 66,100 | 386 |
| 2012/08/13 | 60,500 | 69,100 | 59,900 | 65,000 | 363 |
| 2012/08/10 | 59,000 | 60,000 | 58,500 | 59,100 | 101 |
| 2012/08/09 | 56,800 | 58,000 | 56,600 | 57,700 | 48 |
| 2012/08/08 | 57,600 | 59,700 | 57,600 | 57,800 | 54 |
| 2012/08/07 | 57,900 | 58,500 | 56,100 | 57,400 | 173 |
| 2012/08/06 | 57,700 | 59,400 | 57,500 | 58,900 | 27 |
| 2012/08/03 | 57,200 | 57,700 | 56,500 | 57,400 | 114 |
| 2012/08/02 | 59,300 | 60,000 | 58,000 | 58,000 | 181 |
| 2012/08/01 | 59,900 | 60,000 | 59,200 | 59,500 | 109 |
| 2012/07/31 | 61,800 | 61,900 | 60,000 | 60,900 | 591 |
| 2012/07/30 | 64,900 | 65,000 | 63,000 | 63,200 | 363 |
| 2012/07/27 | 67,100 | 67,200 | 64,500 | 64,600 | 204 |
| 2012/07/26 | 64,100 | 66,700 | 64,000 | 66,700 | 108 |
| 2012/07/25 | 64,200 | 64,800 | 63,700 | 64,800 | 189 |
| 2012/07/24 | 65,400 | 66,100 | 64,200 | 64,500 | 150 |
| 2012/07/23 | 66,700 | 67,000 | 65,000 | 66,300 | 115 |
| 2012/07/20 | 68,200 | 68,200 | 66,600 | 66,900 | 66 |
| 2012/07/19 | 66,600 | 68,400 | 66,500 | 68,300 | 74 |
| 2012/07/18 | 66,500 | 68,800 | 66,400 | 66,400 | 151 |
| 2012/07/17 | 68,800 | 68,800 | 66,700 | 67,100 | 142 |
| 2012/07/13 | 70,600 | 71,500 | 69,100 | 70,000 | 126 |
| 2012/07/12 | 72,500 | 72,700 | 71,000 | 71,300 | 116 |
| 2012/07/11 | 73,200 | 73,200 | 71,500 | 72,600 | 203 |
| 2012/07/10 | 73,500 | 73,800 | 71,500 | 73,500 | 113 |
| 2012/07/09 | 71,500 | 74,400 | 71,200 | 73,400 | 103 |
| 2012/07/06 | 72,700 | 73,300 | 71,600 | 72,200 | 212 |
| 2012/07/05 | 75,400 | 75,500 | 72,100 | 73,400 | 293 |
| 2012/07/04 | 75,300 | 75,800 | 74,700 | 75,300 | 135 |
| 2012/07/03 | 76,200 | 76,800 | 74,500 | 75,800 | 222 |
| 2012/07/02 | 75,000 | 76,500 | 73,700 | 74,700 | 380 |
| 2012/06/29 | 75,000 | 75,100 | 73,500 | 74,200 | 202 |
| 2012/06/28 | 75,500 | 76,500 | 75,300 | 76,000 | 177 |
| 2012/06/27 | 78,400 | 78,400 | 75,000 | 75,300 | 196 |
| 2012/06/26 | 79,000 | 79,700 | 76,800 | 77,100 | 219 |
| 2012/06/25 | 78,000 | 79,900 | 77,800 | 79,000 | 441 |
| 2012/06/22 | 76,100 | 77,900 | 76,100 | 77,000 | 137 |
| 2012/06/21 | 78,300 | 78,300 | 75,300 | 77,600 | 329 |
| 2012/06/20 | 79,900 | 79,900 | 75,300 | 77,500 | 359 |
| 2012/06/19 | 79,100 | 80,400 | 77,600 | 78,400 | 469 |
| 2012/06/18 | 75,300 | 84,700 | 74,500 | 82,000 | 1,259 |
| 2012/06/15 | 70,400 | 71,800 | 68,200 | 70,800 | 483 |
| 2012/06/14 | 68,000 | 69,000 | 66,900 | 67,400 | 386 |
| 2012/06/13 | 73,100 | 74,200 | 67,500 | 70,000 | 352 |
| 2012/06/12 | 72,000 | 75,000 | 71,000 | 74,200 | 360 |
| 2012/06/11 | 69,000 | 73,700 | 69,000 | 73,100 | 376 |
| 2012/06/08 | 69,500 | 71,800 | 69,100 | 69,600 | 209 |
| 2012/06/07 | 71,000 | 72,000 | 69,600 | 69,600 | 253 |
| 2012/06/06 | 69,500 | 71,000 | 67,000 | 69,500 | 221 |
| 2012/06/05 | 64,900 | 70,000 | 64,300 | 68,500 | 177 |
| 2012/06/04 | 63,700 | 65,700 | 63,300 | 64,900 | 205 |
| 2012/06/01 | 68,000 | 69,000 | 66,000 | 66,700 | 214 |
| 2012/05/31 | 69,000 | 70,000 | 67,100 | 69,600 | 229 |
| 2012/05/30 | 69,000 | 72,000 | 68,500 | 71,600 | 263 |
| 2012/05/29 | 65,000 | 71,200 | 64,400 | 70,000 | 456 |
| 2012/05/28 | 67,900 | 67,900 | 63,700 | 65,300 | 494 |
| 2012/05/25 | 67,600 | 70,900 | 67,600 | 69,900 | 484 |
| 2012/05/24 | 66,500 | 67,700 | 64,100 | 65,900 | 577 |
| 2012/05/23 | 71,000 | 71,500 | 66,200 | 67,500 | 953 |
| 2012/05/22 | 72,500 | 74,800 | 70,700 | 71,500 | 471 |
| 2012/05/21 | 74,000 | 75,000 | 71,500 | 72,400 | 577 |
| 2012/05/18 | 76,300 | 78,000 | 74,000 | 75,800 | 378 |
| 2012/05/17 | 76,400 | 78,200 | 74,300 | 77,800 | 364 |
| 2012/05/16 | 78,000 | 78,500 | 73,800 | 74,900 | 349 |
| 2012/05/15 | 79,900 | 79,900 | 73,100 | 78,200 | 765 |
| 2012/05/14 | 80,200 | 83,000 | 80,100 | 80,600 | 636 |
| 2012/05/11 | 84,500 | 86,100 | 82,900 | 83,200 | 1,679 |
| 2012/05/10 | 79,900 | 82,000 | 77,000 | 79,700 | 1,364 |
| 2012/05/09 | 78,000 | 78,400 | 72,000 | 75,400 | 1,551 |
| 2012/05/08 | 81,900 | 84,900 | 80,500 | 82,500 | 1,134 |
| 2012/05/07 | 91,100 | 93,500 | 77,600 | 78,900 | 3,018 |
| 2012/05/02 | 106,200 | 107,600 | 103,100 | 107,600 | 249 |
| 2012/05/01 | 103,000 | 107,000 | 103,000 | 105,500 | 265 |
| 2012/04/27 | 101,600 | 103,500 | 101,500 | 103,000 | 267 |
| 2012/04/26 | 103,600 | 104,800 | 101,500 | 102,000 | 291 |
| 2012/04/25 | 104,500 | 107,500 | 103,900 | 105,300 | 233 |
| 2012/04/24 | 108,300 | 108,400 | 103,500 | 105,100 | 578 |
| 2012/04/23 | 110,000 | 112,000 | 109,100 | 110,200 | 477 |
| 2012/04/20 | 108,800 | 110,900 | 108,700 | 110,900 | 379 |
| 2012/04/19 | 106,200 | 111,000 | 106,200 | 107,700 | 533 |
| 2012/04/18 | 106,000 | 107,800 | 105,300 | 106,800 | 258 |
| 2012/04/17 | 104,000 | 107,600 | 101,500 | 106,000 | 277 |
| 2012/04/16 | 103,000 | 105,700 | 100,600 | 104,000 | 170 |
| 2012/04/13 | 103,000 | 104,200 | 101,000 | 103,900 | 253 |
| 2012/04/12 | 99,500 | 102,700 | 99,400 | 102,700 | 202 |
| 2012/04/11 | 99,100 | 102,000 | 99,100 | 99,900 | 218 |
| 2012/04/10 | 106,800 | 107,100 | 102,000 | 102,000 | 229 |
| 2012/04/09 | 105,000 | 105,600 | 103,500 | 105,600 | 99 |
| 2012/04/06 | 103,500 | 105,400 | 103,500 | 105,200 | 150 |
| 2012/04/05 | 101,600 | 105,000 | 100,400 | 104,800 | 338 |
| 2012/04/04 | 103,600 | 105,000 | 102,100 | 102,200 | 457 |
| 2012/04/03 | 107,600 | 107,700 | 105,000 | 105,700 | 290 |
| 2012/04/02 | 109,500 | 111,700 | 106,300 | 106,700 | 410 |
| 2012/03/30 | 107,700 | 110,600 | 107,700 | 109,300 | 362 |
| 2012/03/29 | 103,300 | 108,400 | 103,300 | 107,400 | 977 |
| 2012/03/28 | 106,000 | 106,900 | 102,500 | 104,000 | 363 |
| 2012/03/27 | 109,800 | 112,800 | 105,000 | 106,000 | 702 |
| 2012/03/26 | 112,100 | 114,300 | 110,000 | 111,900 | 222 |
| 2012/03/23 | 115,100 | 115,400 | 112,600 | 113,100 | 290 |
| 2012/03/22 | 111,400 | 116,800 | 111,400 | 115,700 | 356 |
| 2012/03/21 | 110,700 | 112,000 | 110,200 | 111,500 | 282 |
| 2012/03/19 | 113,800 | 115,000 | 110,200 | 112,200 | 581 |
| 2012/03/16 | 115,800 | 116,000 | 113,100 | 114,700 | 501 |
| 2012/03/15 | 120,000 | 121,500 | 116,700 | 117,400 | 765 |
| 2012/03/14 | 127,000 | 127,500 | 121,500 | 122,500 | 620 |
| 2012/03/13 | 126,000 | 126,900 | 125,300 | 126,300 | 307 |
| 2012/03/12 | 126,500 | 128,000 | 123,000 | 125,100 | 453 |
| 2012/03/09 | 126,500 | 128,500 | 122,600 | 126,500 | 752 |
| 2012/03/08 | 128,900 | 131,700 | 124,000 | 127,200 | 950 |
| 2012/03/07 | 120,000 | 126,600 | 117,200 | 126,100 | 852 |
| 2012/03/06 | 122,100 | 123,400 | 120,500 | 121,400 | 478 |
| 2012/03/05 | 119,900 | 124,800 | 118,700 | 124,500 | 1,477 |
| 2012/03/02 | 115,500 | 117,300 | 115,200 | 117,100 | 358 |
| 2012/03/01 | 116,600 | 118,000 | 115,000 | 115,500 | 328 |
| 2012/02/29 | 119,900 | 120,900 | 117,200 | 118,000 | 428 |
| 2012/02/28 | 119,000 | 119,500 | 114,600 | 119,500 | 690 |
| 2012/02/27 | 123,100 | 123,900 | 119,400 | 121,200 | 701 |
| 2012/02/24 | 120,300 | 123,000 | 118,000 | 121,900 | 896 |
| 2012/02/23 | 113,600 | 123,900 | 113,200 | 123,300 | 1,910 |
| 2012/02/22 | 113,700 | 114,500 | 112,100 | 114,000 | 567 |
| 2012/02/21 | 105,000 | 112,000 | 105,000 | 111,600 | 906 |
| 2012/02/20 | 108,800 | 109,800 | 105,500 | 106,000 | 578 |
| 2012/02/17 | 108,000 | 109,300 | 103,000 | 108,800 | 1,038 |
| 2012/02/16 | 112,200 | 112,500 | 107,700 | 107,900 | 580 |
| 2012/02/15 | 113,900 | 113,900 | 109,000 | 111,200 | 783 |
| 2012/02/14 | 114,100 | 115,400 | 112,300 | 112,600 | 813 |
| 2012/02/13 | 111,600 | 113,500 | 108,800 | 113,500 | 565 |
| 2012/02/10 | 115,500 | 115,500 | 111,600 | 111,700 | 878 |
| 2012/02/09 | 113,800 | 115,700 | 111,400 | 115,300 | 901 |
| 2012/02/08 | 117,800 | 117,800 | 112,700 | 113,800 | 1,225 |
| 2012/02/07 | 119,800 | 119,800 | 113,300 | 114,800 | 1,335 |
| 2012/02/06 | 125,300 | 128,800 | 118,500 | 119,900 | 2,204 |
| 2012/02/03 | 116,000 | 128,900 | 110,300 | 121,200 | 5,826 |
| 2012/02/02 | 114,500 | 115,900 | 109,200 | 114,300 | 2,746 |
| 2012/02/01 | 109,500 | 114,500 | 108,300 | 112,500 | 3,045 |
| 2012/01/31 | 108,000 | 110,600 | 104,000 | 108,400 | 1,319 |
| 2012/01/30 | 102,500 | 110,900 | 102,000 | 109,500 | 2,849 |
| 2012/01/27 | 102,700 | 103,800 | 99,800 | 101,100 | 954 |
| 2012/01/26 | 106,000 | 107,300 | 100,400 | 104,000 | 1,506 |
| 2012/01/25 | 104,600 | 109,100 | 103,200 | 108,300 | 1,227 |
| 2012/01/24 | 105,500 | 107,800 | 102,600 | 104,600 | 1,565 |
| 2012/01/23 | 99,300 | 108,800 | 99,300 | 108,200 | 2,617 |
| 2012/01/20 | 102,000 | 102,500 | 96,900 | 97,900 | 2,138 |
| 2012/01/19 | 101,800 | 104,300 | 96,400 | 104,000 | 3,022 |
| 2012/01/18 | 101,800 | 104,600 | 97,200 | 99,400 | 2,277 |
| 2012/01/17 | 108,000 | 108,400 | 100,100 | 100,300 | 1,932 |
| 2012/01/16 | 110,700 | 110,800 | 105,700 | 105,800 | 1,399 |
| 2012/01/13 | 112,500 | 114,000 | 109,400 | 111,000 | 1,150 |
| 2012/01/12 | 118,600 | 119,500 | 110,400 | 111,000 | 2,073 |
| 2012/01/11 | 116,500 | 123,400 | 114,600 | 118,500 | 1,972 |
| 2012/01/10 | 120,100 | 120,100 | 115,600 | 115,800 | 1,713 |
| 2012/01/06 | 122,800 | 125,500 | 119,800 | 120,000 | 1,263 |
| 2012/01/05 | 124,700 | 128,700 | 122,400 | 123,800 | 1,112 |
| 2012/01/04 | 127,000 | 131,800 | 125,100 | 127,700 | 1,388 |