[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 
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
2016-10-171450.001478.001375.001417.00228100325533300
2016-10-141403.001485.001349.001445.00414800595108700
2016-10-131320.001440.001299.001403.00384400529078500
2016-10-121286.001320.001285.001291.00137100177476500
2016-10-111360.001360.001281.001286.00242100318608800
2016-10-071225.001363.001225.001313.00539300698014500
2016-10-061206.001225.001177.001185.00119300142162700
2016-10-051249.001260.001166.001195.00255200304719100
2016-10-041263.001305.001200.001249.00171900214482000
2016-10-031261.001299.001251.001272.00127800162563000
2016-09-301286.001313.001238.001285.00266200341936600
2016-09-291233.001295.001207.001278.00244300308111200
2016-09-281208.001249.001200.001203.00123300150050100
2016-09-271179.001211.001150.001200.00218200257027700
2016-09-261157.001255.001157.001216.00321000390856800
2016-09-231124.001165.001086.001145.00169100191632700
2016-09-211160.001167.001069.001118.00306600340254600
2016-09-201239.001276.001100.001149.00513700594046000
2016-09-161232.001314.001230.001249.00363200459205300
2016-09-151494.001559.001200.001245.0013090001736591200
2016-09-141591.001617.001438.001465.00361900547779400
2016-09-131603.001649.001572.001629.00301200490116500
2016-09-121566.001619.001502.001587.00253500399814400
2016-09-091540.001600.001525.001566.00220200346810600
2016-09-081565.001579.001480.001543.00178100273142400
2016-09-071537.001593.001520.001565.00313300487446500
2016-09-061435.001536.001415.001520.00327200487189400
2016-09-051369.001497.001369.001438.00358600518284100
2016-09-021395.001398.001342.001358.00112600154962400
2016-09-011341.001434.001340.001393.00283500394701000
2016-08-311425.001425.001310.001342.00312100422344400
2016-08-301450.001470.001340.001423.00445700628473200
2016-08-291548.001548.001465.001533.00120600182167500
2016-08-261533.001572.001476.001510.00289300439473400
2016-08-251570.001624.001526.001563.00314600496777100
2016-08-241448.001575.001443.001570.00349400533310500
2016-08-231453.001480.001428.001447.00126200183883300
2016-08-221421.001490.001383.001453.00206100297193200
2016-08-191296.001477.001296.001435.00340400477117300
2016-08-181290.001345.001231.001317.00181400231891000
2016-08-171340.001365.001263.001301.00283700372182900
2016-08-161450.001544.001355.001370.009639001401867600
2016-08-151369.001384.001330.001355.00114700155727900
2016-08-121266.001390.001266.001368.00291200393465100
2016-08-101325.001345.001260.001291.00246000320331900
2016-08-091196.001380.001189.001324.00538900697166800
2016-08-081209.001222.001172.001183.007470089340600
2016-08-051185.001200.001144.001198.00130400154792400
2016-08-041150.001190.001122.001155.006860079356000
2016-08-031125.001234.001101.001148.00170100199569300
2016-08-021050.001156.001039.001150.007550082756200
2016-08-011099.001103.001055.001070.004310046374700
2016-07-291081.001118.00981.001098.00170000175583300
2016-07-281135.001145.001059.001092.00141600155997700
2016-07-271185.001195.001130.001165.007950092237400
2016-07-261206.001206.001111.001176.00122100140818500
2016-07-251150.001239.001122.001210.00149800177767300
2016-07-221105.001142.001085.001142.008150090831100
2016-07-211100.001151.001080.001105.00110400123087100
2016-07-201099.001135.001055.001115.007080077813300
2016-07-191095.001173.001053.001092.00169600185536900
2016-07-151261.001300.001040.001133.00448900526604100
2016-07-141143.001294.001140.001261.00456700568894600
2016-07-131202.001219.001125.001155.00108800127609600
2016-07-121235.001255.001150.001187.00176900213090300
2016-07-111147.001240.001133.001205.00264600315758800
2016-07-081029.001124.001029.001117.00167300180437200
2016-07-071065.001200.001056.001059.00190400212164600
2016-07-061102.001113.00992.001070.00227200235939200
2016-07-051142.001190.001100.001113.00242300274410600
2016-07-041037.001200.001006.001170.00542300608053700
2016-07-01940.001067.00940.001037.00520800536927300
2016-06-30949.00958.00914.00917.00162900153147300
2016-06-29895.00925.00861.00905.00142900127895100
2016-06-28751.00910.00751.00910.00441600384759700
2016-06-27773.00798.00720.00760.005490042327900
2016-06-24808.00810.00675.00777.00164800120564200
2016-06-23810.00810.00770.00793.004140032488400
2016-06-22800.00818.00795.00808.005390043426000
2016-06-21800.00820.00783.00812.003750030233500
2016-06-20800.00814.00794.00795.003250026083400
2016-06-17810.00839.00774.00774.004310034311400
2016-06-16801.00817.00750.00798.008990069496400
2016-06-15786.00830.00770.00816.006130048814300
2016-06-14889.00940.00795.00801.00229600200003400
2016-06-13860.00953.00833.00920.00191400172356800
2016-06-10845.00888.00827.00874.00159500136847000
2016-06-09844.00845.00791.00815.009130074735000
2016-06-08844.00866.00812.00845.00212500178628100
2016-06-07724.00861.00721.00806.00216700173187300
2016-06-06716.00745.00715.00723.002730019870300
2016-06-03750.00752.00726.00735.003480025826300
2016-06-02732.00747.00691.00747.006150044017500
2016-06-01744.00770.00736.00747.005570041856800
2016-05-31739.00775.00738.00738.008180061901800
2016-05-30688.00746.00688.00720.007340053182300
2016-05-27687.00696.00681.00687.001830012580900
2016-05-26686.00705.00683.00695.002430016866500
2016-05-25692.00708.00685.00690.003190022150000
2016-05-24690.00707.00679.00692.003980027512600
2016-05-23680.00715.00680.00696.003880027020000
2016-05-20660.00693.00650.00685.006240041521700
2016-05-19654.00674.00653.00659.002650017549600
2016-05-18687.00705.00638.00654.005800038811300
2016-05-17721.00734.00677.00685.006030042430400
2016-05-16740.00780.00721.00730.0010020074687800
2016-05-13760.00782.00693.00735.00189700142611200
2016-05-12701.00750.00693.00737.009580069857700
2016-05-11705.00718.00679.00718.008230057514900
2016-05-10658.00676.00635.00675.003640023813600
2016-05-09650.00655.00626.00650.003080019701700
2016-05-06602.00644.00600.00627.005310032904600
2016-05-02621.00632.00599.00599.0010410064019000
2016-04-28715.00730.00581.00651.00324900218807100
2016-04-27703.00750.00657.00670.00417300291373300
2016-04-26650.00733.00645.00733.00749200537097600
2016-04-25586.00650.00584.00633.006750041743800
2016-04-22610.00616.00586.00591.002700016268500
2016-04-21598.00601.00578.00600.003370019958800
2016-04-20560.00617.00555.00588.009530055160700
2016-04-19533.00557.00533.00547.00161008787800
2016-04-18534.00537.00525.00531.002290012195700
2016-04-15521.00578.00520.00553.00127006862300
2016-04-14527.00530.00520.00520.00105005497100
2016-04-13516.00536.00516.00517.0069003604100
2016-04-12492.00540.00492.00511.002130010944100
2016-04-11488.00495.00488.00492.00101004955400
2016-04-08481.00492.00480.00484.0090004360300
2016-04-07495.00511.00478.00484.00162007901900
2016-04-06500.00508.00493.00502.0080004014300
2016-04-05546.00546.00507.00522.0075003896200
2016-04-04540.00547.00535.00535.0064003451900
2016-04-01569.00570.00541.00541.00178009812100
2016-03-31570.00575.00557.00569.0025001419000
2016-03-30561.00571.00555.00561.0089005007300
2016-03-29555.00566.00554.00561.0027001509800
2016-03-28561.00561.00555.00561.0029001618300
2016-03-25571.00581.00560.00562.0057003222200
2016-03-24589.00589.00571.00575.0066003808400
2016-03-23599.00599.00576.00579.0030001760800
2016-03-22573.00598.00573.00583.0067003955000
2016-03-18572.00581.00555.00572.0090005097100
2016-03-17603.00603.00571.00571.00119007006800
2016-03-16600.00600.00588.00593.0079004695600
2016-03-15608.00608.00590.00590.0076004546900
2016-03-14599.00600.00585.00600.001830010829700
2016-03-11590.00605.00570.00599.002120012480700
2016-03-10573.00590.00572.00580.0045002599400
2016-03-09618.00618.00579.00583.002670015778100
2016-03-08617.00622.00571.00620.009280055194700
2016-03-07540.00628.00540.00626.0015510093119400
2016-03-04520.00534.00515.00528.003320017443800
2016-03-03496.00518.00496.00514.00148007497200
2016-03-02490.00504.00489.00495.00173008562200
2016-03-01489.00496.00480.00483.00131006371400
2016-02-29470.00504.00470.00500.00200009713200
2016-02-26462.00479.00462.00469.00134006318200
2016-02-25468.00475.00440.00459.003750017223000
2016-02-24481.00489.00471.00473.00141006770100
2016-02-23504.00517.00484.00496.00133006647100
2016-02-22500.00514.00489.00506.00108005433000
2016-02-19492.00498.00476.00496.00164007987700
2016-02-18450.00490.00450.00478.002150010214300
2016-02-17433.00475.00433.00445.002920013221900
2016-02-16409.00457.00403.00434.004620020255900
2016-02-15426.00427.00392.00414.007200029121700
2016-02-12418.00440.00408.00408.006280026303200
2016-02-10490.00490.00430.00466.002650012152900
2016-02-09497.00497.00468.00476.003540017123900
2016-02-08513.00518.00489.00501.005000025172600
2016-02-05558.00595.00528.00528.004670025493700
2016-02-04595.00600.00560.00571.004910028425100
2016-02-03570.00600.00561.00589.008760050279600
2016-02-02600.00650.00590.00600.00449600283380600
2016-02-01565.00580.00525.00550.00184000100977500
2016-01-29490.00565.00489.00565.00510000284556900
2016-01-28474.00511.00466.00485.003090015028500
2016-01-27451.00495.00451.00482.002310010982900
2016-01-26462.00474.00445.00451.00135006176700
2016-01-25457.00460.00442.00455.00129005856200
2016-01-22426.00445.00425.00442.00205008978200
2016-01-21443.00459.00407.00410.004480019384100
2016-01-20477.00478.00444.00451.002750012624700
2016-01-19460.00478.00451.00478.0090004154700
2016-01-18450.00468.00450.00459.00205009310100
2016-01-15510.00510.00477.00477.00171008340300
2016-01-14500.00500.00480.00494.003260015932900
2016-01-13493.00511.00493.00507.00106005327000
2016-01-12505.00510.00488.00488.003800018877300
2016-01-08490.00507.00490.00504.003510017485900
2016-01-07518.00518.00500.00504.003950020051000
2016-01-06541.00548.00520.00521.002100011210400
2016-01-05547.00557.00530.00540.00170009256500
2016-01-04556.00576.00548.00548.003520019756800
2015-12-30528.00603.00528.00560.0010190058530600
2015-12-29521.00559.00510.00525.006130032624700
2015-12-28522.00539.00510.00517.004160021938900
2015-12-25503.00513.00494.00512.0011260056571200
2015-12-24543.00548.00500.00512.0012060062616800
2015-12-22582.00596.00551.00551.005020028815000
2015-12-21606.00615.00590.00592.003330019989400
2015-12-18629.00629.00610.00616.003580022228200
2015-12-17634.00646.00630.00630.003050019388800
2015-12-16630.00645.00628.00629.00122007701200
2015-12-15628.00647.00627.00628.002290014440700
2015-12-14640.00640.00628.00630.002530016042700
2015-12-11645.00664.00645.00646.00149009709700
2015-12-10647.00656.00643.00648.002160014023400
2015-12-09673.00686.00660.00662.002520016815200
2015-12-08690.00698.00680.00682.002600017833000
2015-12-07703.00708.00695.00695.002110014781800
2015-12-04680.00698.00680.00695.002320015927100
2015-12-03700.00713.00678.00695.003920027277800

   ※ 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