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 |
|---|---|---|---|---|---|
| 2013/12/30 | 201,000 | 239,400 | 195,000 | 228,000 | 8,431 |
| 2013/12/27 | 204,000 | 213,100 | 196,600 | 203,600 | 2,887 |
| 2013/12/26 | 213,100 | 219,900 | 200,400 | 207,000 | 5,480 |
| 2013/12/25 | 214,100 | 230,000 | 204,300 | 213,100 | 8,295 |
| 2013/12/24 | 240,700 | 259,400 | 207,100 | 216,300 | 20,120 |
| 2013/12/20 | 200,000 | 238,900 | 200,000 | 238,900 | 18,525 |
| 2013/12/19 | 200,000 | 203,700 | 175,000 | 198,900 | 7,576 |
| 2013/12/18 | 160,000 | 192,800 | 159,900 | 185,500 | 6,949 |
| 2013/12/17 | 150,000 | 162,000 | 150,000 | 154,200 | 985 |
| 2013/12/16 | 156,000 | 157,900 | 148,200 | 148,300 | 1,222 |
| 2013/12/13 | 155,300 | 169,800 | 155,300 | 162,000 | 2,463 |
| 2013/12/12 | 155,500 | 164,500 | 153,500 | 155,300 | 1,449 |
| 2013/12/11 | 170,000 | 173,000 | 150,900 | 156,700 | 3,538 |
| 2013/12/10 | 179,500 | 187,800 | 175,100 | 181,600 | 3,392 |
| 2013/12/09 | 160,000 | 199,800 | 159,800 | 191,500 | 8,273 |
| 2013/12/06 | 160,000 | 170,500 | 148,000 | 159,800 | 4,128 |
| 2013/12/05 | 135,400 | 160,500 | 131,500 | 160,500 | 11,908 |
| 2013/12/04 | 117,000 | 134,000 | 116,300 | 130,500 | 2,401 |
| 2013/12/03 | 127,000 | 133,500 | 117,800 | 117,800 | 1,347 |
| 2013/12/02 | 113,000 | 130,000 | 113,000 | 124,600 | 2,878 |
| 2013/11/29 | 108,800 | 112,000 | 107,500 | 109,900 | 348 |
| 2013/11/28 | 108,500 | 111,900 | 107,700 | 110,000 | 296 |
| 2013/11/27 | 109,600 | 113,600 | 108,100 | 109,300 | 219 |
| 2013/11/26 | 109,300 | 110,500 | 106,500 | 109,600 | 277 |
| 2013/11/25 | 112,800 | 113,800 | 110,600 | 110,600 | 413 |
| 2013/11/22 | 117,000 | 117,100 | 110,100 | 114,200 | 1,044 |
| 2013/11/21 | 108,000 | 117,900 | 108,000 | 114,200 | 990 |
| 2013/11/20 | 100,800 | 119,900 | 100,800 | 109,500 | 2,215 |
| 2013/11/19 | 100,200 | 102,900 | 100,200 | 102,100 | 344 |
| 2013/11/18 | 97,900 | 101,500 | 96,900 | 100,200 | 592 |
| 2013/11/15 | 96,000 | 97,200 | 95,200 | 96,600 | 407 |
| 2013/11/14 | 93,000 | 96,000 | 93,000 | 94,500 | 488 |
| 2013/11/13 | 91,300 | 92,900 | 91,000 | 92,100 | 248 |
| 2013/11/12 | 90,500 | 91,900 | 89,400 | 90,800 | 135 |
| 2013/11/11 | 90,000 | 92,600 | 89,500 | 90,500 | 235 |
| 2013/11/08 | 89,700 | 92,200 | 89,200 | 90,800 | 452 |
| 2013/11/07 | 86,600 | 93,900 | 86,600 | 92,600 | 866 |
| 2013/11/06 | 84,000 | 93,800 | 84,000 | 89,300 | 1,321 |
| 2013/11/05 | 83,500 | 84,800 | 81,600 | 84,000 | 769 |
| 2013/11/01 | 86,600 | 87,800 | 83,400 | 86,000 | 1,864 |
| 2013/10/31 | 88,500 | 91,000 | 86,000 | 88,100 | 3,176 |
| 2013/10/30 | 111,000 | 111,400 | 102,100 | 103,500 | 843 |
| 2013/10/29 | 112,800 | 112,900 | 111,100 | 111,400 | 273 |
| 2013/10/28 | 113,600 | 114,000 | 111,100 | 111,100 | 286 |
| 2013/10/25 | 111,000 | 113,700 | 111,000 | 113,500 | 543 |
| 2013/10/24 | 111,500 | 112,000 | 109,000 | 111,900 | 273 |
| 2013/10/23 | 114,000 | 114,900 | 108,000 | 108,800 | 651 |
| 2013/10/22 | 117,800 | 117,800 | 113,500 | 113,700 | 405 |
| 2013/10/21 | 113,200 | 117,200 | 113,200 | 115,800 | 866 |
| 2013/10/18 | 111,300 | 114,300 | 111,100 | 112,700 | 256 |
| 2013/10/17 | 112,000 | 113,100 | 111,100 | 111,300 | 140 |
| 2013/10/16 | 112,000 | 114,000 | 109,000 | 111,000 | 358 |
| 2013/10/15 | 115,000 | 115,000 | 112,000 | 113,000 | 410 |
| 2013/10/11 | 115,000 | 116,000 | 111,400 | 112,000 | 477 |
| 2013/10/10 | 110,300 | 114,000 | 109,300 | 114,000 | 555 |
| 2013/10/09 | 105,800 | 120,000 | 104,900 | 110,200 | 1,292 |
| 2013/10/08 | 102,100 | 106,000 | 100,500 | 105,800 | 331 |
| 2013/10/07 | 110,000 | 111,000 | 104,000 | 104,600 | 409 |
| 2013/10/04 | 112,100 | 112,100 | 108,900 | 111,000 | 315 |
| 2013/10/03 | 110,400 | 114,000 | 110,000 | 113,000 | 572 |
| 2013/10/02 | 118,200 | 118,200 | 112,500 | 114,000 | 396 |
| 2013/10/01 | 116,300 | 118,300 | 115,000 | 115,200 | 572 |
| 2013/09/30 | 116,100 | 117,500 | 115,100 | 116,300 | 289 |
| 2013/09/27 | 115,500 | 120,000 | 113,500 | 116,900 | 589 |
| 2013/09/26 | 114,800 | 115,800 | 111,100 | 113,500 | 422 |
| 2013/09/25 | 118,600 | 119,100 | 111,800 | 112,400 | 791 |
| 2013/09/24 | 121,800 | 125,900 | 117,500 | 120,600 | 1,508 |
| 2013/09/20 | 125,000 | 137,000 | 121,000 | 127,400 | 3,647 |
| 2013/09/19 | 121,000 | 121,100 | 117,300 | 117,500 | 597 |
| 2013/09/18 | 119,700 | 121,300 | 117,000 | 120,900 | 636 |
| 2013/09/17 | 116,400 | 119,500 | 114,000 | 119,200 | 947 |
| 2013/09/13 | 109,000 | 116,600 | 107,800 | 113,400 | 785 |
| 2013/09/12 | 111,200 | 113,400 | 109,000 | 109,000 | 791 |
| 2013/09/11 | 110,200 | 120,000 | 109,000 | 114,200 | 906 |
| 2013/09/10 | 118,900 | 118,900 | 110,200 | 112,000 | 972 |
| 2013/09/09 | 125,000 | 126,000 | 117,000 | 120,100 | 1,084 |
| 2013/09/06 | 136,800 | 137,200 | 120,300 | 122,000 | 3,862 |
| 2013/09/05 | 122,300 | 138,000 | 117,100 | 138,000 | 7,229 |
| 2013/09/04 | 110,000 | 132,800 | 109,500 | 121,800 | 5,786 |
| 2013/09/03 | 99,000 | 109,500 | 98,600 | 104,200 | 1,457 |
| 2013/09/02 | 100,000 | 102,000 | 95,300 | 98,100 | 509 |
| 2013/08/30 | 94,200 | 102,900 | 94,200 | 98,300 | 1,090 |
| 2013/08/29 | 92,000 | 96,000 | 92,000 | 92,700 | 293 |
| 2013/08/28 | 92,800 | 94,000 | 92,000 | 92,000 | 531 |
| 2013/08/27 | 94,700 | 102,500 | 92,600 | 95,500 | 958 |
| 2013/08/26 | 95,000 | 97,200 | 92,800 | 94,100 | 457 |
| 2013/08/23 | 98,100 | 99,900 | 95,100 | 96,000 | 360 |
| 2013/08/22 | 100,000 | 100,100 | 97,000 | 97,200 | 361 |
| 2013/08/21 | 101,100 | 104,500 | 100,000 | 100,300 | 522 |
| 2013/08/20 | 101,500 | 102,700 | 100,000 | 100,100 | 678 |
| 2013/08/19 | 100,000 | 104,500 | 100,000 | 103,800 | 378 |
| 2013/08/16 | 98,300 | 101,400 | 97,700 | 100,000 | 459 |
| 2013/08/15 | 97,400 | 101,100 | 97,000 | 99,800 | 969 |
| 2013/08/14 | 100,500 | 107,300 | 98,300 | 104,900 | 1,434 |
| 2013/08/13 | 94,800 | 99,000 | 93,400 | 95,500 | 836 |
| 2013/08/12 | 98,000 | 99,700 | 92,500 | 92,500 | 827 |
| 2013/08/09 | 102,000 | 103,500 | 100,000 | 100,300 | 663 |
| 2013/08/08 | 101,000 | 104,900 | 100,200 | 100,300 | 1,303 |
| 2013/08/07 | 105,500 | 109,200 | 102,700 | 104,300 | 1,009 |
| 2013/08/06 | 112,000 | 116,500 | 107,100 | 109,300 | 1,262 |
| 2013/08/05 | 110,000 | 112,400 | 105,000 | 108,600 | 1,205 |
| 2013/08/02 | 111,000 | 120,000 | 110,000 | 110,000 | 1,149 |
| 2013/08/01 | 113,100 | 115,500 | 101,000 | 108,000 | 2,933 |
| 2013/07/31 | 113,000 | 123,000 | 111,800 | 119,000 | 3,233 |
| 2013/07/30 | 138,000 | 141,000 | 134,100 | 140,000 | 556 |
| 2013/07/29 | 144,500 | 146,000 | 131,000 | 133,600 | 1,011 |
| 2013/07/26 | 143,000 | 147,800 | 141,200 | 142,500 | 660 |
| 2013/07/25 | 148,000 | 159,000 | 145,000 | 146,900 | 1,029 |
| 2013/07/24 | 143,000 | 161,500 | 142,300 | 150,000 | 3,077 |
| 2013/07/23 | 147,200 | 147,200 | 144,000 | 145,300 | 329 |
| 2013/07/22 | 146,700 | 149,700 | 143,200 | 148,700 | 578 |
| 2013/07/19 | 151,000 | 152,000 | 139,000 | 143,700 | 2,322 |
| 2013/07/18 | 131,000 | 163,600 | 130,600 | 159,000 | 4,487 |
| 2013/07/17 | 138,000 | 139,500 | 133,600 | 133,600 | 556 |
| 2013/07/16 | 139,600 | 141,600 | 135,300 | 139,000 | 657 |
| 2013/07/12 | 144,000 | 144,900 | 137,300 | 140,900 | 977 |
| 2013/07/11 | 143,700 | 151,900 | 143,600 | 143,700 | 511 |
| 2013/07/10 | 147,700 | 154,800 | 145,000 | 145,300 | 1,089 |
| 2013/07/09 | 154,100 | 157,900 | 145,600 | 152,300 | 1,274 |
| 2013/07/08 | 173,500 | 182,000 | 160,000 | 162,100 | 2,339 |
| 2013/07/05 | 166,000 | 184,400 | 166,000 | 168,000 | 3,143 |
| 2013/07/04 | 157,800 | 167,600 | 157,800 | 163,000 | 2,130 |
| 2013/07/03 | 146,300 | 170,300 | 136,000 | 165,800 | 5,976 |
| 2013/07/02 | 138,000 | 143,300 | 125,400 | 143,300 | 5,120 |
| 2013/07/01 | 111,000 | 117,000 | 110,800 | 113,300 | 1,141 |
| 2013/06/28 | 103,000 | 112,600 | 103,000 | 109,000 | 1,038 |
| 2013/06/27 | 99,500 | 107,000 | 95,800 | 105,800 | 1,772 |
| 2013/06/26 | 112,100 | 116,000 | 100,500 | 103,800 | 2,040 |
| 2013/06/25 | 120,800 | 120,800 | 110,000 | 110,700 | 892 |
| 2013/06/24 | 123,500 | 123,600 | 118,000 | 119,000 | 774 |
| 2013/06/21 | 119,800 | 124,000 | 116,200 | 122,700 | 904 |
| 2013/06/20 | 122,500 | 128,800 | 122,400 | 125,000 | 499 |
| 2013/06/19 | 134,000 | 135,100 | 123,000 | 125,500 | 881 |
| 2013/06/18 | 126,800 | 137,000 | 125,500 | 129,600 | 1,602 |
| 2013/06/17 | 125,000 | 127,900 | 121,200 | 123,000 | 793 |
| 2013/06/14 | 134,800 | 134,800 | 125,500 | 126,600 | 1,143 |
| 2013/06/13 | 129,000 | 137,500 | 124,800 | 127,900 | 1,337 |
| 2013/06/12 | 126,200 | 138,200 | 121,000 | 133,900 | 1,557 |
| 2013/06/11 | 144,000 | 149,500 | 130,500 | 138,200 | 4,388 |
| 2013/06/10 | 132,600 | 140,000 | 125,000 | 140,000 | 2,358 |
| 2013/06/07 | 120,000 | 125,400 | 105,600 | 111,600 | 3,112 |
| 2013/06/06 | 139,000 | 145,000 | 120,100 | 129,000 | 2,351 |
| 2013/06/05 | 156,000 | 169,000 | 147,300 | 148,000 | 4,051 |
| 2013/06/04 | 148,500 | 151,800 | 136,600 | 146,000 | 1,929 |
| 2013/06/03 | 155,100 | 157,000 | 150,500 | 151,300 | 1,071 |
| 2013/05/31 | 169,100 | 169,800 | 157,600 | 161,100 | 1,215 |
| 2013/05/30 | 165,000 | 170,000 | 158,800 | 161,100 | 1,999 |
| 2013/05/29 | 183,600 | 184,500 | 168,500 | 173,000 | 5,581 |
| 2013/05/28 | 164,900 | 186,000 | 155,500 | 182,900 | 10,627 |
| 2013/05/27 | 155,500 | 168,500 | 147,000 | 158,600 | 4,262 |
| 2013/05/24 | 156,400 | 173,000 | 140,000 | 167,500 | 8,081 |
| 2013/05/23 | 162,500 | 177,000 | 140,500 | 143,400 | 4,766 |
| 2013/05/22 | 170,000 | 193,000 | 155,100 | 170,500 | 8,116 |
| 2013/05/21 | 193,700 | 194,500 | 166,300 | 171,700 | 5,080 |
| 2013/05/20 | 210,000 | 212,000 | 191,000 | 193,700 | 5,260 |
| 2013/05/17 | 198,300 | 213,000 | 190,200 | 203,500 | 5,046 |
| 2013/05/16 | 230,000 | 240,000 | 190,000 | 208,700 | 11,078 |
| 2013/05/15 | 275,600 | 301,000 | 211,900 | 240,000 | 23,283 |
| 2013/05/14 | 215,600 | 250,600 | 214,100 | 250,600 | 21,421 |
| 2013/05/13 | 168,600 | 200,600 | 168,000 | 200,600 | 13,167 |
| 2013/05/10 | 169,000 | 175,600 | 155,100 | 160,600 | 10,736 |
| 2013/05/09 | 226,600 | 226,600 | 195,100 | 202,000 | 5,512 |
| 2013/05/08 | 254,500 | 269,900 | 184,500 | 201,600 | 18,270 |
| 2013/05/07 | 232,000 | 234,500 | 217,700 | 234,500 | 12,503 |
| 2013/05/02 | 168,900 | 203,000 | 165,000 | 194,500 | 15,156 |
| 2013/05/01 | 160,000 | 170,000 | 148,000 | 170,000 | 13,721 |
| 2013/04/30 | 128,000 | 140,000 | 124,000 | 140,000 | 10,522 |
| 2013/04/26 | 111,800 | 138,400 | 101,100 | 110,000 | 13,494 |
| 2013/04/25 | 109,800 | 109,800 | 107,200 | 109,800 | 3,689 |
| 2013/04/24 | 94,800 | 94,800 | 94,800 | 94,800 | 243 |
| 2013/04/23 | 82,400 | 83,300 | 79,000 | 79,800 | 463 |
| 2013/04/22 | 85,000 | 85,100 | 80,200 | 81,600 | 358 |
| 2013/04/19 | 80,900 | 84,700 | 79,500 | 84,400 | 800 |
| 2013/04/18 | 81,000 | 86,000 | 78,000 | 78,100 | 1,613 |
| 2013/04/17 | 75,500 | 78,300 | 74,000 | 78,000 | 296 |
| 2013/04/16 | 73,500 | 74,500 | 72,300 | 74,500 | 127 |
| 2013/04/15 | 76,500 | 76,500 | 73,000 | 74,800 | 147 |
| 2013/04/12 | 74,700 | 75,000 | 72,800 | 75,000 | 99 |
| 2013/04/11 | 75,500 | 76,000 | 72,800 | 74,900 | 112 |
| 2013/04/10 | 72,500 | 74,500 | 71,000 | 74,500 | 187 |
| 2013/04/09 | 73,000 | 73,000 | 71,500 | 72,700 | 70 |
| 2013/04/08 | 71,500 | 74,200 | 69,500 | 72,500 | 207 |
| 2013/04/05 | 69,100 | 71,000 | 69,100 | 71,000 | 132 |
| 2013/04/04 | 70,300 | 71,000 | 70,000 | 70,600 | 45 |
| 2013/04/03 | 71,400 | 71,900 | 70,000 | 70,700 | 58 |
| 2013/04/02 | 69,100 | 72,300 | 68,000 | 70,500 | 190 |
| 2013/04/01 | 73,500 | 74,000 | 69,500 | 73,000 | 391 |
| 2013/03/29 | 75,000 | 75,400 | 71,600 | 75,000 | 204 |
| 2013/03/28 | 74,000 | 77,200 | 74,000 | 75,000 | 137 |
| 2013/03/27 | 73,500 | 76,500 | 73,500 | 76,000 | 221 |
| 2013/03/26 | 72,700 | 74,200 | 72,600 | 72,800 | 94 |
| 2013/03/25 | 76,400 | 76,400 | 72,600 | 74,000 | 334 |
| 2013/03/22 | 76,600 | 77,900 | 75,600 | 76,300 | 130 |
| 2013/03/21 | 78,300 | 78,600 | 76,000 | 77,000 | 158 |
| 2013/03/19 | 79,600 | 80,000 | 76,000 | 78,000 | 232 |
| 2013/03/18 | 81,200 | 82,600 | 78,100 | 78,100 | 339 |
| 2013/03/15 | 80,100 | 80,500 | 78,000 | 78,200 | 208 |
| 2013/03/14 | 77,300 | 80,000 | 77,300 | 79,900 | 128 |
| 2013/03/13 | 77,100 | 77,700 | 74,600 | 77,700 | 228 |
| 2013/03/12 | 78,500 | 78,800 | 75,800 | 77,300 | 339 |
| 2013/03/11 | 82,700 | 85,000 | 79,000 | 79,000 | 327 |
| 2013/03/08 | 88,500 | 88,700 | 81,500 | 83,000 | 510 |
| 2013/03/07 | 85,000 | 87,500 | 83,000 | 87,000 | 304 |
| 2013/03/06 | 85,800 | 88,700 | 84,200 | 85,100 | 933 |
| 2013/03/05 | 84,300 | 84,700 | 82,300 | 83,200 | 231 |
| 2013/03/04 | 82,000 | 84,000 | 81,500 | 83,000 | 338 |
| 2013/03/01 | 80,000 | 84,900 | 79,500 | 81,800 | 596 |
| 2013/02/28 | 80,000 | 80,900 | 77,000 | 78,500 | 453 |
| 2013/02/27 | 75,000 | 81,000 | 73,100 | 76,900 | 967 |
| 2013/02/26 | 73,300 | 74,900 | 72,000 | 74,900 | 196 |
| 2013/02/25 | 73,000 | 74,700 | 71,700 | 72,000 | 197 |
| 2013/02/22 | 74,000 | 74,400 | 70,000 | 72,500 | 270 |
| 2013/02/21 | 67,100 | 75,900 | 67,100 | 71,000 | 531 |
| 2013/02/20 | 66,600 | 68,400 | 66,000 | 67,500 | 40 |
| 2013/02/19 | 66,600 | 68,000 | 66,600 | 66,800 | 37 |
| 2013/02/18 | 68,900 | 68,900 | 65,000 | 67,000 | 112 |
| 2013/02/15 | 66,500 | 68,400 | 65,000 | 68,400 | 73 |
| 2013/02/14 | 67,000 | 68,000 | 66,200 | 66,400 | 45 |
| 2013/02/13 | 69,500 | 69,500 | 66,000 | 68,600 | 255 |
| 2013/02/12 | 69,500 | 71,000 | 69,200 | 69,700 | 68 |
| 2013/02/08 | 70,900 | 73,000 | 70,300 | 70,300 | 116 |
| 2013/02/07 | 70,400 | 70,800 | 69,600 | 69,900 | 33 |
| 2013/02/06 | 71,800 | 71,800 | 69,500 | 70,200 | 86 |
| 2013/02/05 | 68,200 | 73,500 | 68,100 | 72,000 | 285 |
| 2013/02/04 | 70,300 | 70,800 | 68,600 | 69,000 | 86 |
| 2013/02/01 | 69,100 | 71,500 | 69,100 | 70,000 | 103 |
| 2013/01/31 | 70,000 | 70,200 | 69,400 | 70,200 | 100 |
| 2013/01/30 | 69,700 | 72,200 | 69,100 | 69,700 | 64 |
| 2013/01/29 | 74,000 | 74,300 | 69,600 | 69,600 | 158 |
| 2013/01/28 | 69,500 | 74,500 | 69,300 | 72,500 | 221 |
| 2013/01/25 | 69,100 | 71,000 | 69,100 | 69,200 | 109 |
| 2013/01/24 | 69,500 | 71,200 | 68,600 | 68,600 | 97 |
| 2013/01/23 | 72,000 | 72,000 | 69,500 | 69,500 | 86 |
| 2013/01/22 | 69,800 | 71,500 | 69,700 | 71,000 | 82 |
| 2013/01/21 | 68,700 | 72,000 | 68,700 | 71,000 | 126 |
| 2013/01/18 | 68,600 | 70,500 | 68,600 | 69,500 | 37 |
| 2013/01/17 | 69,000 | 69,500 | 68,600 | 69,000 | 39 |
| 2013/01/16 | 71,600 | 71,600 | 68,700 | 70,000 | 230 |
| 2013/01/15 | 70,100 | 71,500 | 68,600 | 71,100 | 157 |
| 2013/01/11 | 70,900 | 71,800 | 70,000 | 70,100 | 58 |
| 2013/01/10 | 72,600 | 72,800 | 71,000 | 71,000 | 109 |
| 2013/01/09 | 71,900 | 72,100 | 71,000 | 71,400 | 84 |
| 2013/01/08 | 72,800 | 72,800 | 70,100 | 70,400 | 64 |
| 2013/01/07 | 66,300 | 73,900 | 66,200 | 72,800 | 338 |
| 2013/01/04 | 65,700 | 66,800 | 64,400 | 66,500 | 96 |