[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 
2017-04-281328.001352.001311.001315.00488000647739200
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
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

   ※ 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