[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 
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
2016-07-13925.00925.00905.00908.00787800719492000
2016-07-12937.00937.00913.00917.00953800879263300
2016-07-11929.00939.00913.00931.00993000921653300
2016-07-08930.00943.00918.00922.00995500924375700
2016-07-07917.00941.00915.00930.0015136001411679700
2016-07-06882.00917.00876.00915.0015090001363764000
2016-07-05856.00900.00852.00896.0024317002143208600
2016-07-04848.00859.00833.00856.0012108001030008500
2016-07-01874.00875.00850.00857.001084900932597800
2016-06-30887.00888.00859.00875.0018794001642971800
2016-06-29865.00910.00863.00892.0037066003299280000
2016-06-28790.00818.00787.00807.0014933001200934200
2016-06-27759.00777.00759.00767.00657400504156200
2016-06-24780.00786.00743.00752.00982400744992900
2016-06-23770.00775.00763.00772.00237900182992000
2016-06-22780.00780.00767.00770.00581700449213200
2016-06-21761.00784.00752.00781.00819300634087000
2016-06-20757.00774.00751.00770.00502100385568800
2016-06-17751.00759.00745.00748.00391000293672900
2016-06-16768.00774.00741.00745.00693600523746000
2016-06-15758.00770.00756.00764.00369200282098300
2016-06-14757.00767.00755.00762.00455800346047000
2016-06-13770.00772.00757.00760.00390500298328700
2016-06-10782.00787.00773.00778.00514900400566600
2016-06-09793.00797.00782.00782.00581800458505500
2016-06-08810.00811.00796.00800.00391300312822100
2016-06-07800.00809.00797.00807.00327700263856000
2016-06-06799.00806.00794.00800.00373100298132700
2016-06-03803.00817.00803.00812.00558400452263100
2016-06-02798.00807.00796.00804.00522200418903500
2016-06-01807.00810.00798.00807.00442600356549100
2016-05-31798.00811.00795.00810.00409500330369800
2016-05-30800.00800.00789.00797.00157100124736200
2016-05-27803.00804.00787.00790.00207000163848700
2016-05-26785.00802.00783.00797.00602000477733400
2016-05-25777.00780.00773.00775.00368400285896700
2016-05-24775.00775.00764.00767.00338400260030000
2016-05-23779.00779.00767.00776.00312300241791400
2016-05-20767.00782.00766.00780.00443700344856500
2016-05-19770.00771.00760.00762.00428500327432200
2016-05-18769.00771.00761.00765.00328000250964600
2016-05-17770.00770.00764.00769.00216600166230600
2016-05-16770.00774.00760.00761.00308800236316400
2016-05-13779.00780.00770.00771.00359900278468200
2016-05-12785.00788.00778.00781.00391600305833100
2016-05-11796.00796.00785.00791.00548800433713400
2016-05-10783.00794.00782.00793.00435700343675500
2016-05-09790.00797.00785.00786.00459900362782400
2016-05-06794.00796.00786.00787.00558000440625100
2016-05-02812.00815.00793.00796.00650500521071900
2016-04-28850.00857.00822.00823.00569700478711600
2016-04-27844.00852.00840.00844.00529500447295800
2016-04-26827.00850.00827.00837.00532700446196200
2016-04-25833.00835.00826.00830.00499500415141100
2016-04-22827.00840.00823.00838.00644500537043600
2016-04-21822.00834.00818.00831.00537800446153700
2016-04-20829.00831.00816.00816.00528200433664300
2016-04-19831.00838.00822.00831.00696700579425400
2016-04-18814.00827.00808.00822.00749000613130500
2016-04-15819.00837.00818.00829.00757000629320700
2016-04-14813.00829.00813.00827.00632900520427100
2016-04-13785.00813.00783.00811.0016694001345774900
2016-04-12768.00778.00762.00776.0014612001128398400
2016-04-11777.00784.00761.00768.001191500915205000
2016-04-08748.00773.00745.00770.001209000916761200
2016-04-07774.00779.00756.00757.001112400847979400
2016-04-06765.00780.00765.00778.0015582001206549500
2016-04-05795.00797.00764.00764.001125700874247100
2016-04-04800.00810.00799.00805.00603000484916200
2016-04-01813.00814.00796.00798.00837700672837500
2016-03-31831.00832.00813.00813.00602500493559600
2016-03-30841.00842.00832.00834.00417200349381100
2016-03-29841.00846.00839.00845.00507900428280000
2016-03-28836.00843.00835.00843.00638000535618400
2016-03-25832.00834.00819.00826.00554600457493500
2016-03-24831.00839.00827.00831.00396700330151800
2016-03-23833.00840.00830.00832.00375200312700300
2016-03-22831.00839.00825.00833.00645900537176600
2016-03-18815.00831.00812.00827.001087500892423200
2016-03-17813.00818.00802.00808.00507700410727900
2016-03-16810.00818.00808.00809.00541400439762800
2016-03-15801.00814.00801.00811.00559300453143100
2016-03-14816.00819.00801.00801.00749900605126600
2016-03-11800.00821.00799.00817.00839800683138600
2016-03-10801.00811.00797.00808.00426300344087100
2016-03-09803.00808.00794.00795.00435900347788800
2016-03-08821.00822.00800.00805.00699900565251200
2016-03-07820.00828.00819.00821.00414800341364000
2016-03-04816.00828.00809.00826.00753000618601700
2016-03-03809.00816.00804.00810.00810000655541800
2016-03-02817.00821.00809.00813.00781600636547100
2016-03-01816.00823.00801.00807.0013051001055729200
2016-02-29842.00847.00830.00830.00693200581926900
2016-02-26830.00839.00828.00833.00851600711092200
2016-02-25815.00829.00807.00825.001077700884260700
2016-02-24828.00842.00821.00828.001196500994880300
2016-02-23841.00841.00824.00828.001038900862189700
2016-02-22842.00855.00837.00840.00920200777050000
2016-02-19861.00862.00826.00846.0014658001233455200
2016-02-18854.00875.00853.00871.0015369001330185000
2016-02-17838.00851.00828.00841.0014562001220250100
2016-02-16830.00845.00826.00837.001023000855492800
2016-02-15821.00835.00809.00831.0012133001002155200
2016-02-12804.00817.00792.00796.0017669001421254700
2016-02-10853.00857.00807.00818.0014595001201689500
2016-02-09855.00861.00838.00847.0012905001094848200
2016-02-08853.00879.00853.00876.00874700759832300
2016-02-05877.00880.00855.00865.00908100785868400
2016-02-04879.00896.00876.00884.0012937001148962500
2016-02-03880.00889.00865.00881.00861300754924800
2016-02-02888.00897.00881.00893.001005100895958100
2016-02-01875.00894.00874.00890.0012119001073806300
2016-01-29850.00870.00841.00866.001092300935776400
2016-01-28842.00861.00839.00853.00945700805314500
2016-01-27835.00849.00830.00842.001169000981669200
2016-01-26845.00849.00827.00830.0013734001146462500
2016-01-25852.00868.00838.00848.0015205001291474600
2016-01-22840.00844.00825.00842.0013726001146088100
2016-01-21825.00850.00823.00823.0016112001350345000
2016-01-20842.00845.00825.00827.0017036001427896200
2016-01-19826.00853.00824.00841.0015418001296089600
2016-01-18829.00838.00823.00828.0013774001143847500
2016-01-15825.00849.00824.00840.0019159001611707300
2016-01-14816.00825.00812.00824.0019232001575203400
2016-01-13818.00828.00810.00818.001062300870349000
2016-01-12822.00841.00809.00813.001166700960946100
2016-01-08821.00844.00821.00829.001084000905295400
2016-01-07848.00851.00824.00826.0015464001291525400
2016-01-06858.00873.00847.00856.0014109001214986700
2016-01-05861.00870.00851.00855.0014344001229338100
2016-01-04879.00886.00854.00861.0012832001113588900
2015-12-30876.00895.00857.00879.0023485002054389400
2015-12-29835.00881.00833.00872.0047065004042255800
2015-12-28795.00796.00777.00790.00713800559919300
2015-12-25777.00785.00776.00780.00563900439423000
2015-12-24783.00784.00775.00776.00735000572539400
2015-12-22805.00807.00776.00777.0015591001226918800
2015-12-21800.00808.00791.00799.0016031001282811600
2015-12-18793.00811.00791.00798.0016192001297309400
2015-12-17772.00788.00771.00784.00952400744390600
2015-12-16775.00776.00755.00764.00722100550293900
2015-12-15777.00781.00759.00762.00919000706390400
2015-12-14779.00783.00766.00773.001078600834143400
2015-12-11787.00795.00786.00791.00822900649798700
2015-12-10790.00803.00788.00789.00992900787215600
2015-12-09824.00830.00802.00807.0015693001276128700
2015-12-08830.00834.00826.00830.00671400557082800
2015-12-07830.00841.00823.00830.0012186001012007800
2015-12-04821.00823.00806.00810.001142600929764300
2015-12-03840.00844.00828.00836.00840100701978600
2015-12-02862.00864.00840.00844.00705500599746600
2015-12-01850.00856.00845.00855.00964700821185800
2015-11-30839.00849.00831.00844.00846600713641100
2015-11-27825.00833.00824.00826.00500000413742800
2015-11-26814.00825.00813.00822.00502100411397700

   ※ 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