[3050 東証1部] DCMホールディングス 日足 時系列データ

[3050 東証1部] DCMホールディングス (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-20976.00978.00971.00976.00320900312894000
2017-07-19963.00977.00962.00977.00863600839720300
2017-07-18959.00964.00950.00961.00696600666403500
2017-07-14959.00965.00956.00961.00469500451356300
2017-07-13960.00961.00952.00953.00519900496553100
2017-07-12956.00958.00953.00956.00526300502849800
2017-07-11957.00961.00952.00957.00628500600343100
2017-07-10965.00965.00952.00952.00597400571345800
2017-07-07967.00970.00958.00960.00672400647971000
2017-07-06987.00989.00971.00972.00554300541865300
2017-07-05989.00998.00981.00985.00771100761802800
2017-07-04960.00987.00959.00987.0014340001402494400
2017-07-03965.00968.00955.00955.0013172001266397200
2017-06-30974.00990.00967.00985.001016400998021700
2017-06-29968.00979.00965.00975.00623100606728400
2017-06-28982.00983.00966.00966.00573000557506200
2017-06-27979.00983.00974.00981.00586100573956500
2017-06-26981.00984.00975.00975.00471200461239600
2017-06-23971.00983.00971.00981.0011537001128646300
2017-06-22954.00971.00940.00971.0019261001841836100
2017-06-21938.00938.00930.00930.00693400647110200
2017-06-20947.00947.00940.00940.00580300547134800
2017-06-19944.00948.00941.00941.00505400477256200
2017-06-16944.00945.00938.00942.00609800574035800
2017-06-15943.00948.00940.00942.00400800378168300
2017-06-14951.00955.00942.00942.00481200455337000
2017-06-13945.00956.00944.00952.00511200486672600
2017-06-12947.00949.00942.00943.00384200362943300
2017-06-09950.00955.00943.00949.00612700581796100
2017-06-08968.00968.00956.00958.00788000756611600
2017-06-07968.00971.00959.00967.00560400540073600
2017-06-06990.00990.00966.00966.00602400585781300
2017-06-05985.00989.00979.00988.00516800508631100
2017-06-02987.00992.00982.00992.00500600494926300
2017-06-01978.00987.00976.00984.00386500379744200
2017-05-31979.00981.00970.00970.00614600598558200
2017-05-30985.00988.00978.00986.00394500388080600
2017-05-29995.00995.00986.00987.00298800295882800
2017-05-26988.00993.00985.00990.00581400574972000
2017-05-25993.00996.00979.00981.00390300384199700
2017-05-241007.001007.00991.00994.00454900452472700
2017-05-231007.001007.00988.00994.00857400853540000
2017-05-221025.001026.001008.001011.00610500619041000
2017-05-191016.001023.001008.001023.00483000491324300
2017-05-181002.001017.001001.001015.00619200626001100
2017-05-171004.001008.00996.001004.00537500537585400
2017-05-161010.001013.001006.001010.00307600310268900
2017-05-15996.001006.00996.001003.00298800299383800
2017-05-121002.001005.00996.001005.00390500391197500
2017-05-11997.001003.00995.001002.00541200540547800
2017-05-10995.00996.00991.00995.00425100422533200
2017-05-09993.00999.00985.00993.00570900565641000
2017-05-08987.00997.00986.00995.00623800620048300
2017-05-02975.00981.00972.00975.00365800357127300
2017-05-01971.00972.00965.00969.00491300476176900
2017-04-28977.00977.00964.00971.00693800672485100
2017-04-27989.00991.00970.00974.00821900803738700
2017-04-26985.00985.00979.00984.00613300602800200
2017-04-25990.00991.00980.00985.00370000363948400
2017-04-24990.00991.00978.00987.00576200568076800
2017-04-21976.00977.00971.00976.00485900473488300
2017-04-20961.00975.00961.00971.00745300721497600
2017-04-19962.00969.00959.00963.00797500768269400
2017-04-18974.00975.00960.00963.00703300679209500
2017-04-17959.00974.00958.00972.00431600418342400
2017-04-14977.00981.00958.00961.00796800769130400
2017-04-13970.00977.00969.00977.00782700762381800
2017-04-121004.001010.00966.00973.0019172001883959500
2017-04-111026.001033.001022.001023.009806001006220200
2017-04-101022.001027.001018.001022.00530000542158900
2017-04-071005.001016.001002.001012.00623900629843100
2017-04-061008.001011.00999.001000.00523100525023700
2017-04-051017.001023.001014.001016.00325100330695900
2017-04-041028.001035.001014.001017.00490000501779800
2017-04-031030.001038.001029.001034.00365300377421900
2017-03-311039.001044.001027.001027.00457300472992600
2017-03-301045.001046.001031.001033.00285000295760500
2017-03-291047.001051.001042.001050.00403000422410800
2017-03-281033.001038.001030.001037.00594700614964500
2017-03-271014.001021.001009.001015.00288800292887100
2017-03-241018.001029.001018.001026.00215700220986000
2017-03-231017.001023.001010.001019.00273000277956900
2017-03-221018.001025.001016.001017.00407900415741700
2017-03-211024.001034.001023.001034.00520600536403100
2017-03-171025.001035.001018.001032.0010670001096842800
2017-03-161012.001023.001012.001020.00508700518328400
2017-03-151013.001017.001010.001014.00242700245961600
2017-03-141015.001015.001009.001014.00200300202971200
2017-03-131015.001020.001009.001013.00286700290554100
2017-03-101013.001020.001010.001016.00570100578449300
2017-03-091006.001008.00999.001008.00290500291663100
2017-03-081005.001007.00997.001000.00330200330479800
2017-03-071001.001008.00999.001006.00398200399673700
2017-03-06998.001004.00997.00999.00355400355264900
2017-03-031005.001008.00995.001000.00646000647124800
2017-03-021007.001008.00998.001003.00676500677949600
2017-03-011009.001016.001000.001007.00794500801284000
2017-02-28994.001004.00989.00999.00889000888223800
2017-02-27979.00989.00977.00986.00466200459001000
2017-02-24985.00990.00978.00979.00696600684547400
2017-02-231005.001009.001001.001007.00831600836112100
2017-02-221005.001006.00998.001004.00443500444260100
2017-02-21996.001005.00993.001003.00292000292028200
2017-02-20999.00999.00985.00993.00570500565815700
2017-02-171001.001005.00997.00999.00475200475234100
2017-02-161010.001011.00996.00999.00596900597918600
2017-02-15995.001005.00995.001005.00570900571447000
2017-02-14993.001013.00986.00986.00734800732309200
2017-02-13984.00988.00980.00988.00596200587588200
2017-02-10972.00977.00961.00977.00783700760260400
2017-02-09975.00978.00959.00962.0012850001238687400
2017-02-08977.00979.00971.00978.00605000589453000
2017-02-07983.00986.00974.00978.00403200394666600
2017-02-06996.00996.00978.00988.00780800768771100
2017-02-03991.00997.00980.00989.00861000850408800
2017-02-021013.001014.00988.00989.00774300772946000
2017-02-011015.001021.001011.001013.00619500627785900
2017-01-311012.001017.001010.001013.00587500595332000
2017-01-301024.001030.001013.001014.00508600518229500
2017-01-271025.001025.001017.001017.00465600474853400
2017-01-261022.001027.001017.001019.00783300799121700
2017-01-251012.001019.001006.001007.00629400636825700
2017-01-241013.001020.001000.001000.00486400490167700
2017-01-231021.001025.001014.001014.00442000450616200
2017-01-201025.001035.001018.001023.00535000548059500
2017-01-191025.001037.001025.001026.00559000575995100
2017-01-181013.001027.001013.001018.00612800625329200
2017-01-171032.001035.001014.001017.00814500829702800
2017-01-161045.001053.001035.001035.00606500631308800
2017-01-131043.001056.001041.001051.00814700855592100
2017-01-121047.001053.001032.001048.0013158001375624900
2017-01-111073.001073.001058.001061.0011114001182302800
2017-01-101095.001095.001073.001078.009539001030403200
2017-01-061088.001108.001078.001095.0022411002454586000
2017-01-051044.001060.001039.001049.00934500981119900
2017-01-041036.001041.001028.001035.0010684001104514900
2016-12-301063.001064.001032.001038.00892800928199700
2016-12-291085.001089.001053.001060.0012104001292583500
2016-12-281057.001084.001046.001073.0020988002239563800
2016-12-271019.001038.001018.001022.00804400828320300
2016-12-261015.001023.001012.001017.00649700661703400
2016-12-221003.001009.00997.001003.00537900538616300
2016-12-211019.001026.001010.001012.00569700580170100
2016-12-201009.001025.001007.001023.00459600467621800
2016-12-19995.001015.00995.001013.00522900526522300
2016-12-161020.001020.00994.00994.00932400932171400
2016-12-151013.001027.001013.001020.00471300480620300
2016-12-141020.001023.001009.001013.00392600398311900
2016-12-131006.001018.00996.001018.00894700900325000
2016-12-121005.001013.00996.001001.00685900688522800
2016-12-091006.001014.00999.001006.00782200786086800
2016-12-081017.001019.001007.001013.00788300798673200
2016-12-071000.001017.001000.001017.00747500755136700
2016-12-061005.001006.00989.00993.00886600881667400
2016-12-051010.001019.00998.001005.00802100806956200
2016-12-021037.001041.001023.001027.009796001010135900
2016-12-011023.001038.001016.001035.009849001012639900
2016-11-301020.001036.001014.001033.00940700966802500
2016-11-291025.001027.001015.001020.00503400513573300
2016-11-281017.001035.001010.001032.009936001014837500
2016-11-251014.001015.001004.001011.00877500886333200
2016-11-24999.001014.00995.001011.00952900959254000
2016-11-22962.00996.00954.00992.0011181001095045100
2016-11-21958.00962.00955.00958.00635600609881500
2016-11-18948.00953.00940.00952.00516200490081100
2016-11-17937.00948.00934.00942.00643300606184700
2016-11-16934.00939.00929.00935.00548800512607500
2016-11-15910.00926.00904.00924.00697100639916100
2016-11-14903.00908.00900.00906.00461300417256700
2016-11-11901.00904.00888.00895.00778500697229500
2016-11-10904.00912.00899.00906.00891700805825700
2016-11-09908.00912.00876.00887.0011188001000111700
2016-11-08913.00917.00907.00912.00489600446655000
2016-11-07909.00921.00909.00916.00596000545723900
2016-11-04901.00906.00892.00904.00748500674313400
2016-11-02911.00912.00905.00908.00560000508882800
2016-11-01916.00919.00913.00917.00388900356243400
2016-10-31915.00921.00906.00920.00751800688278300
2016-10-28922.00927.00918.00922.0015269001407360400
2016-10-27923.00927.00916.00923.00659100607026800
2016-10-26928.00934.00924.00927.00592800549923700
2016-10-25927.00932.00923.00927.00541500501903200
2016-10-24918.00929.00913.00926.00528300488169500
2016-10-21912.00922.00910.00919.00564900518324200
2016-10-20911.00917.00909.00914.00635300579654300
2016-10-19924.00927.00916.00917.00651900599801000
2016-10-18916.00923.00908.00920.00874100802560400
2016-10-17900.00913.00898.00911.00965800877280700
2016-10-14886.00901.00880.00900.00979400877005400
2016-10-13892.00893.00881.00886.001036900918494700
2016-10-12889.00894.00884.00885.0011768001044856400
2016-10-11889.00901.00886.00899.00840900754025400
2016-10-07880.00885.00875.00884.00536900473807800
2016-10-06870.00880.00865.00878.00484200423776500
2016-10-05879.00879.00869.00876.00462500404596800
2016-10-04864.00878.00862.00878.00531000463164400
2016-10-03872.00879.00861.00866.00733700638685000
2016-09-30865.00870.00853.00867.00852300735812800
2016-09-29864.00869.00856.00861.00729100628123200
2016-09-28890.00893.00849.00864.0012639001093643900
2016-09-27870.00892.00865.00884.00952300836716200
2016-09-26882.00889.00879.00885.00607100537596300
2016-09-23872.00882.00868.00879.00608600533740600
2016-09-21859.00874.00854.00873.00687100593652900
2016-09-20850.00868.00850.00858.00680300585668500
2016-09-16842.00854.00842.00851.00559400475165400
2016-09-15837.00839.00829.00835.00374700312410800
2016-09-14845.00851.00842.00845.00397000336202600
2016-09-13844.00850.00839.00844.00485600410093400
2016-09-12836.00845.00828.00842.00592600497141200
2016-09-09838.00846.00834.00843.00436700367226000
2016-09-08837.00842.00825.00840.00491000410095800
2016-09-07825.00838.00821.00835.00554600461933500
2016-09-06813.00827.00813.00826.00420400345439400
2016-09-05812.00815.00805.00809.00310800251710300
2016-09-02790.00813.00788.00812.00754500608685400
2016-09-01788.00789.00781.00788.00319500251258100
2016-08-31787.00793.00773.00788.00591300462504200
2016-08-30790.00790.00783.00787.00353600278281300
2016-08-29791.00794.00781.00787.00355200279479700
2016-08-26800.00800.00786.00788.00426200337284000
2016-08-25790.00799.00789.00795.00287300228076100
2016-08-24791.00794.00785.00789.00651600513918500
2016-08-23800.00803.00789.00792.00620800492291400
2016-08-22793.00803.00784.00801.001015800804239800
2016-08-19796.00801.00793.00794.00414900330250500
2016-08-18801.00807.00794.00796.00421300335935100
2016-08-17800.00808.00796.00806.00610100489008700
2016-08-16818.00819.00800.00805.00688400556183400
2016-08-15816.00820.00815.00818.00227000185602800
2016-08-12829.00831.00815.00817.00569900467268800
2016-08-10843.00843.00825.00827.00900000750050100
2016-08-09834.00848.00830.00848.00617700519181300
2016-08-08834.00842.00826.00831.00395300329029600
2016-08-05825.00834.00821.00825.00607700501185700
2016-08-04835.00847.00825.00831.00695900580497900
2016-08-03854.00857.00837.00838.00805700679987600
2016-08-02855.00872.00854.00865.00366600317911900
2016-08-01871.00873.00857.00861.00575200496586700
2016-07-29876.00884.00864.00880.00680200594750300
2016-07-28884.00887.00874.00880.00752700663745800
2016-07-27868.00883.00863.00875.00750500654832500
2016-07-26866.00872.00853.00865.00634000546792100
2016-07-25877.00883.00865.00875.00674700590350600
2016-07-22876.00886.00875.00877.00543100477148200
2016-07-21891.00892.00876.00888.00649300574814900
2016-07-20893.00893.00880.00885.00631100559447500
2016-07-19903.00910.00894.00898.00743500668466300
2016-07-15912.00920.00901.00904.00717600651644600
2016-07-14906.00912.00897.00906.00733000663424100

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog