[3793 東証マザーズ] ドリコム 日足 時系列データ

[3793 東証マザーズ] ドリコム (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-201230.001248.001218.001223.00216300266346100
2017-10-191225.001244.001215.001218.00279900343951900
2017-10-181243.001259.001236.001236.00165800206441200
2017-10-171263.001288.001236.001258.00283400356419000
2017-10-161273.001280.001237.001255.00371300464515600
2017-10-131305.001305.001264.001289.00305200390564400
2017-10-121310.001320.001285.001301.00606300788374000
2017-10-111379.001383.001314.001319.00395100526303600
2017-10-101358.001373.001334.001358.00270400365866200
2017-10-061380.001404.001350.001360.00500100685787500
2017-10-051422.001435.001361.001381.00593100828936300
2017-10-041457.001495.001415.001433.00575400832030400
2017-10-031440.001456.001404.001427.00621000887208700
2017-10-021494.001525.001419.001430.009327001360931200
2017-09-291455.001545.001453.001491.0011617001747318600
2017-09-281386.001496.001380.001465.0014058002036732600
2017-09-271364.001380.001350.001360.00249700340765600
2017-09-261367.001373.001332.001340.00413100557345300
2017-09-251284.001359.001280.001325.00504600671440100
2017-09-221326.001344.001250.001294.0013502001750667400
2017-09-211400.001484.001341.001355.0030545004304385300
2017-09-201400.001433.001340.001397.0023435003268402700
2017-09-191260.001480.001241.001400.0063744008825223900
2017-09-151125.001236.001125.001222.0010456001246373000
2017-09-141170.001179.001110.001124.00619200706266700
2017-09-131184.001185.001137.001145.00760500880744400
2017-09-121177.001204.001170.001175.00470700556328100
2017-09-111200.001230.001167.001168.00489700581887300
2017-09-081156.001194.001143.001160.00379100441668700
2017-09-071166.001207.001144.001156.00533900625702200
2017-09-061101.001198.001076.001171.00802900919552300
2017-09-051275.001289.001134.001159.0012557001487741900
2017-09-041281.001316.001255.001272.00686900880220500
2017-09-011340.001357.001312.001323.00442500588156900
2017-08-311332.001359.001323.001339.007513001005105800
2017-08-301422.001441.001360.001366.00700500974750500
2017-08-291437.001454.001392.001421.007748001099633600
2017-08-281503.001509.001450.001477.00532700786691300
2017-08-251529.001541.001513.001518.00255600390138100
2017-08-241513.001527.001484.001511.00329100495234800
2017-08-231550.001569.001514.001526.00467200718459300
2017-08-221491.001543.001487.001525.00503200763335200
2017-08-211555.001566.001501.001517.008203001254420300
2017-08-181468.001578.001465.001570.0018707002852289900
2017-08-171418.001496.001418.001475.006927001010315600
2017-08-161410.001461.001393.001424.00568400812635800
2017-08-151408.001423.001380.001401.00463300648392600
2017-08-141370.001437.001305.001386.0010067001387689100
2017-08-101465.001472.001399.001435.007526001082582300
2017-08-091458.001489.001432.001476.00672200982240000
2017-08-081481.001577.001447.001461.0013987002100448700
2017-08-071499.001508.001480.001495.00619900926908600
2017-08-041429.001530.001424.001506.0011284001687031100
2017-08-031464.001490.001421.001444.008685001264525900
2017-08-021442.001507.001415.001482.0013259001946136500
2017-08-011509.001509.001399.001435.0016352002384573200
2017-07-311495.001499.001409.001465.0023416003406388400
2017-07-281661.001730.001501.001501.0053282008572170900
2017-07-271872.001950.001855.001901.0013321002534034500
2017-07-261909.001928.001832.001848.0011413002141522500
2017-07-251867.001942.001865.001924.009969001902829600
2017-07-241954.001961.001888.001898.0020373003895197700
2017-07-211987.002044.001961.002044.0010707002141841500
2017-07-202032.002066.001971.001978.0015732003160230700
2017-07-192063.002113.002041.002043.0010471002171317200
2017-07-182110.002169.002037.002053.0022137004620290300
2017-07-142214.002285.002179.002210.0014324003192567200
2017-07-132241.002271.002187.002214.0014045003119532600
2017-07-122260.002320.002216.002242.0013519003046294600
2017-07-112340.002370.002280.002295.0021372004962294800
2017-07-102430.002432.002337.002386.0022577005399422700
2017-07-072289.002400.002231.002400.0029791006974724500
2017-07-062335.002440.002190.002289.00535390012474576400
2017-07-052090.002290.002041.002235.00587770012776858700
2017-07-042135.002145.001905.001983.0032920006689637300
2017-07-032231.002243.002115.002120.0013849003009869700
2017-06-302205.002240.002157.002170.0012694002785490900
2017-06-292290.002318.002190.002254.0016727003777738400
2017-06-282370.002424.002201.002253.0032095007426438700
2017-06-272183.002492.002160.002450.00597010014124820000
2017-06-262199.002230.002117.002185.0019402004246116100
2017-06-232186.002215.002023.002083.0015792003356163200
2017-06-222119.002188.002110.002140.008276001779430200
2017-06-212052.002142.002052.002097.008722001838545400
2017-06-202120.002139.002066.002066.006554001375128200
2017-06-192029.002130.002022.002128.0010409002167075600
2017-06-162025.002065.002002.002020.006225001259745400
2017-06-152035.002045.001970.002015.009059001815996800
2017-06-142088.002125.002011.002046.009128001884701300
2017-06-132088.002140.002080.002096.009230001947347700
2017-06-122200.002205.002081.002105.0020584004386042800
2017-06-092108.002254.002090.002250.0032414007097556800
2017-06-082115.002145.002068.002077.0010200002147696000
2017-06-072030.002120.002026.002079.009493001974055100
2017-06-062050.002086.002015.002060.0013430002752473900
2017-06-052104.002215.002083.002112.0024430005229726300
2017-06-022100.002188.002031.002087.0033017007025126600
2017-06-012087.002166.002063.002105.0014423003052200600
2017-05-312150.002194.002097.002120.0019202004104807900
2017-05-302052.002180.001985.002180.0021241004388640100
2017-05-292100.002198.002063.002085.0033737007214770200
2017-05-262200.002245.002063.002073.00664530014252170600
2017-05-251837.001973.001807.001969.0037527007140856100
2017-05-241840.001869.001771.001845.0025228004614806800
2017-05-231813.001850.001758.001777.0023662004264086400
2017-05-221902.001917.001835.001871.00568120010624004200
2017-05-191772.001900.001641.001688.00715330012777050100
2017-05-181722.001795.001710.001747.0018747003292315700
2017-05-171727.001795.001677.001795.0031359005440844300
2017-05-161572.001722.001559.001720.0037299006220202500
2017-05-151528.001580.001515.001567.009215001427155900
2017-05-121560.001579.001502.001568.0014097002166009800
2017-05-111464.001607.001454.001580.0046248007185606100
2017-05-101480.001517.001428.001446.0011846001723782100
2017-05-091510.001543.001468.001475.0021437003217228700
2017-05-081600.001634.001538.001547.0025493004038322900
2017-05-021590.001672.001557.001645.00699730011311620600
2017-05-011335.001600.001316.001499.0040547005963421400
2017-04-281328.001352.001311.001315.00488000647739200
2017-04-271321.001370.001294.001352.008001001069316400
2017-04-261305.001354.001290.001339.0012143001607292800
2017-04-251233.001322.001203.001269.0014713001855057900
2017-04-241300.001308.001202.001233.0015147001884869400
2017-04-211380.001453.001320.001347.0031690004385187700
2017-04-201300.001419.001291.001419.0018174002482572100
2017-04-191240.001303.001240.001277.00578500736160300
2017-04-181302.001318.001237.001271.008306001064576200
2017-04-171200.001278.001200.001272.0014587001809532600
2017-04-141119.001239.001082.001196.0014970001782152100
2017-04-131060.001142.001042.001130.00769900847117000
2017-04-121125.001144.001070.001076.009380001028769800
2017-04-111160.001195.001126.001153.00709000824734900
2017-04-101180.001192.001120.001140.0012046001381421400
2017-04-071194.001327.001102.001202.0022373002732642000
2017-04-061225.001232.001151.001200.00677100807447500
2017-04-051230.001279.001168.001264.00775400947408200
2017-04-041334.001339.001162.001219.0015492001905003900
2017-04-031402.001460.001196.001314.0017663002282517700
2017-03-311443.001448.001385.001415.00366600518767000
2017-03-301509.001510.001365.001439.008231001190438500
2017-03-291450.001499.001432.001488.00354300520828400
2017-03-282846.002895.002770.002890.00280200793330200
2017-03-272980.002980.002840.002852.00319900922689600
2017-03-242950.003045.002920.002950.00252800751972700
2017-03-233010.003115.002904.002936.004765001421640000
2017-03-222950.003085.002940.003000.004309001299637000
2017-03-213005.003135.002920.003040.008833002678683000
2017-03-172993.003115.002858.003100.0020296006085503300
2017-03-162639.002829.002620.002820.006905001906114300
2017-03-152690.002690.002580.002649.00222500583490000
2017-03-142580.002661.002580.002655.00326500856576800
2017-03-132679.002715.002551.002568.004119001081047200
2017-03-102772.002788.002664.002688.003829001036341400
2017-03-092728.002835.002703.002736.004810001331286700
2017-03-082640.002770.002630.002731.003726001011281600
2017-03-072690.002848.002593.002658.009498002589795500
2017-03-062734.002770.002634.002669.005651001525630700
2017-03-032560.002734.002555.002715.005840001561394100
2017-03-022506.002650.002433.002599.007746001983980800
2017-03-012503.002546.002392.002458.005903001456269600
2017-02-282510.002620.002453.002546.005941001512681500
2017-02-272415.002514.002386.002487.00316400776117000
2017-02-242386.002499.002352.002465.005371001311944000
2017-02-232330.002495.002309.002352.006335001520236400
2017-02-222250.002357.002230.002325.00274400628571600
2017-02-212341.002385.002245.002250.00359500823072300
2017-02-202261.002356.002245.002331.00401000927157800
2017-02-172249.002348.002225.002243.00339300771434600
2017-02-162308.002321.002201.002226.00392800881912400
2017-02-152365.002489.002309.002309.005155001224365500
2017-02-142523.002538.002414.002472.00275900683165000
2017-02-132450.002607.002381.002506.005221001290291400
2017-02-102638.002729.002466.002500.005940001524367000
2017-02-092521.002725.002508.002688.006982001847612000
2017-02-082415.002692.002400.002526.0011004002800230900
2017-02-072250.002435.002215.002428.008697002052195000
2017-02-061971.002329.001920.002273.0013250002915569400
2017-02-031886.001992.001886.001973.00395900770284800
2017-02-022156.002156.001880.001886.005732001140995900
2017-02-012172.002219.002085.002132.00303300652204600
2017-01-312125.002220.002082.002122.004810001037671900
2017-01-302000.002153.002000.002113.004948001025796500
2017-01-271970.001992.001923.001973.00206400404146000
2017-01-261978.002000.001969.001973.00242200480317400
2017-01-251940.001959.001914.001938.00331500641556600
2017-01-241844.001896.001820.001894.00224900420258300
2017-01-231795.001888.001758.001844.00471100852615600
2017-01-201890.002042.001788.001795.0029058005583745800
2017-01-191737.001750.001690.001690.00124400213196400
2017-01-181665.001740.001665.001714.0093300158822000
2017-01-171695.001759.001657.001697.00138700236752500
2017-01-161759.001770.001681.001695.00201800345937800
2017-01-131612.001783.001610.001759.00399300688544600
2017-01-121634.001680.001532.001645.00154600250459300
2017-01-111668.001684.001630.001648.00123700204447700
2017-01-101669.001715.001630.001655.00238800397936400
2017-01-061580.001713.001580.001693.00439200736287400
2017-01-051560.001670.001550.001592.00447500725008200
2017-01-041485.001560.001468.001542.00344200523244800
2016-12-301466.001499.001461.001465.00138700204891900
2016-12-291453.001497.001453.001474.00179400264728700
2016-12-281419.001486.001407.001466.00273300399458100
2016-12-271428.001435.001399.001405.00154100218218200
2016-12-261359.001430.001350.001408.00223500314726700
2016-12-221321.001449.001318.001367.00404800560543600
2016-12-211345.001375.001298.001316.00228400302925000
2016-12-201331.001390.001316.001364.00214600292025400
2016-12-191279.001389.001277.001350.00411200551933700
2016-12-161274.001291.001261.001267.00117500149483600
2016-12-151290.001313.001250.001290.00311800397819000
2016-12-141223.001326.001205.001320.00422400538756200
2016-12-131219.001260.001203.001231.00173800213457400
2016-12-121190.001239.001163.001227.00389800469427200
2016-12-091264.001268.001198.001213.009194001124122600
2016-12-081415.001445.001306.001324.0027023003777671500
2016-12-071149.001152.001130.001145.007440084740400
2016-12-061168.001183.001136.001153.0099300114928400
2016-12-051150.001177.001139.001154.0090000104018400
2016-12-021200.001201.001162.001170.0091600107646800
2016-12-011221.001232.001192.001202.00121700147643100
2016-11-301222.001250.001210.001221.00148900182781100
2016-11-291171.001220.001161.001207.008060096290600
2016-11-281166.001190.001135.001185.007120083142700
2016-11-251236.001236.001122.001171.00248200291641800
2016-11-241236.001258.001208.001218.00130600160113400
2016-11-221201.001260.001201.001236.00121000149891600
2016-11-211200.001270.001200.001220.00185700228956400
2016-11-181151.001241.001151.001204.00232400278830400
2016-11-171111.001208.001111.001172.00189400221115400
2016-11-161095.001155.001071.001133.00187400209342100
2016-11-151123.001130.001070.001095.00123000135161100
2016-11-141090.001148.001058.001089.00156300172105300
2016-11-111156.001180.001076.001079.00437000486341300
2016-11-101150.001250.001150.001186.00679800810137600
2016-11-091249.001269.001000.001100.0010408001149415600
2016-11-081360.001368.001229.001250.00634800820219400
2016-11-071501.001528.001394.001404.00586300847871500
2016-11-041365.001450.001350.001445.00695500979917900
2016-11-021357.001376.001305.001335.00530900711039500
2016-11-011497.001528.001281.001447.0010542001466041900
2016-10-311498.001540.001468.001481.00444000668573600
2016-10-281450.001505.001408.001490.00345400505670800
2016-10-271445.001534.001431.001460.008314001234063900
2016-10-261390.001445.001375.001445.00167900237886400
2016-10-251399.001439.001333.001420.00245300340431100
2016-10-241447.001467.001405.001410.00204100291407800
2016-10-211413.001503.001394.001458.00497200725968300
2016-10-201429.001429.001380.001417.00182400256422700
2016-10-191433.001445.001353.001400.00227700316132000
2016-10-181417.001446.001228.001422.00405500561367300

   ※ 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