ドトール・日レスホールディングス(3087)の株価時系列情報
ドトール・日レスホールディングス(3087)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2011/12/30 | 1,011 | 1,015 | 1,009 | 1,015 | 21,900 |
2011/12/29 | 1,002 | 1,011 | 998 | 1,011 | 16,900 |
2011/12/28 | 1,005 | 1,014 | 1,000 | 1,001 | 34,800 |
2011/12/27 | 1,000 | 1,008 | 1,000 | 1,005 | 22,500 |
2011/12/26 | 1,015 | 1,015 | 1,000 | 1,001 | 35,700 |
2011/12/22 | 999 | 1,015 | 997 | 1,015 | 109,600 |
2011/12/21 | 999 | 1,007 | 997 | 1,005 | 69,400 |
2011/12/20 | 990 | 996 | 990 | 995 | 35,200 |
2011/12/19 | 975 | 991 | 975 | 986 | 81,400 |
2011/12/16 | 979 | 989 | 975 | 975 | 73,400 |
2011/12/15 | 985 | 988 | 976 | 976 | 72,300 |
2011/12/14 | 994 | 998 | 985 | 985 | 68,600 |
2011/12/13 | 1,000 | 1,000 | 988 | 995 | 88,300 |
2011/12/12 | 992 | 1,004 | 987 | 1,000 | 55,200 |
2011/12/09 | 987 | 996 | 987 | 989 | 125,300 |
2011/12/08 | 997 | 1,012 | 995 | 1,003 | 169,500 |
2011/12/07 | 989 | 998 | 987 | 997 | 117,100 |
2011/12/06 | 991 | 994 | 985 | 988 | 100,900 |
2011/12/05 | 979 | 995 | 979 | 991 | 94,800 |
2011/12/02 | 979 | 986 | 974 | 979 | 66,200 |
2011/12/01 | 985 | 988 | 972 | 972 | 176,500 |
2011/11/30 | 988 | 993 | 971 | 981 | 144,000 |
2011/11/29 | 977 | 999 | 976 | 999 | 182,000 |
2011/11/28 | 962 | 962 | 944 | 949 | 58,400 |
2011/11/25 | 950 | 958 | 943 | 947 | 38,300 |
2011/11/24 | 960 | 965 | 947 | 950 | 69,100 |
2011/11/22 | 970 | 978 | 962 | 972 | 66,200 |
2011/11/21 | 971 | 982 | 971 | 976 | 36,000 |
2011/11/18 | 978 | 994 | 971 | 973 | 60,100 |
2011/11/17 | 958 | 982 | 956 | 978 | 64,300 |
2011/11/16 | 968 | 973 | 957 | 957 | 46,500 |
2011/11/15 | 970 | 980 | 966 | 970 | 32,500 |
2011/11/14 | 969 | 982 | 958 | 977 | 64,100 |
2011/11/11 | 976 | 977 | 958 | 962 | 53,800 |
2011/11/10 | 975 | 979 | 965 | 973 | 67,400 |
2011/11/09 | 971 | 975 | 966 | 975 | 42,000 |
2011/11/08 | 959 | 974 | 959 | 963 | 64,300 |
2011/11/07 | 960 | 962 | 954 | 958 | 31,800 |
2011/11/04 | 951 | 970 | 947 | 960 | 117,700 |
2011/11/02 | 931 | 939 | 928 | 937 | 72,600 |
2011/11/01 | 940 | 944 | 934 | 934 | 51,500 |
2011/10/31 | 947 | 953 | 939 | 946 | 90,200 |
2011/10/28 | 969 | 974 | 950 | 950 | 174,900 |
2011/10/27 | 944 | 957 | 940 | 957 | 80,600 |
2011/10/26 | 942 | 951 | 932 | 945 | 80,800 |
2011/10/25 | 966 | 968 | 950 | 953 | 56,400 |
2011/10/24 | 975 | 980 | 969 | 973 | 79,200 |
2011/10/21 | 948 | 970 | 947 | 967 | 102,300 |
2011/10/20 | 941 | 950 | 939 | 942 | 68,800 |
2011/10/19 | 944 | 950 | 937 | 946 | 123,500 |
2011/10/18 | 941 | 945 | 931 | 932 | 73,800 |
2011/10/17 | 942 | 951 | 930 | 947 | 154,500 |
2011/10/14 | 950 | 954 | 926 | 927 | 192,500 |
2011/10/13 | 976 | 976 | 955 | 958 | 106,400 |
2011/10/12 | 970 | 976 | 957 | 976 | 81,800 |
2011/10/11 | 987 | 987 | 966 | 970 | 84,900 |
2011/10/07 | 968 | 992 | 968 | 986 | 126,200 |
2011/10/06 | 961 | 969 | 956 | 962 | 89,500 |
2011/10/05 | 977 | 977 | 949 | 956 | 124,700 |
2011/10/04 | 985 | 985 | 963 | 977 | 156,700 |
2011/10/03 | 975 | 990 | 963 | 985 | 133,900 |
2011/09/30 | 956 | 980 | 952 | 980 | 121,800 |
2011/09/29 | 923 | 952 | 923 | 952 | 99,200 |
2011/09/28 | 923 | 937 | 919 | 922 | 98,300 |
2011/09/27 | 920 | 921 | 909 | 919 | 53,300 |
2011/09/26 | 924 | 925 | 906 | 909 | 75,000 |
2011/09/22 | 916 | 922 | 911 | 921 | 47,000 |
2011/09/21 | 930 | 930 | 918 | 918 | 61,400 |
2011/09/20 | 937 | 939 | 928 | 928 | 35,900 |
2011/09/16 | 935 | 945 | 929 | 945 | 77,500 |
2011/09/15 | 932 | 937 | 925 | 932 | 41,700 |
2011/09/14 | 942 | 946 | 921 | 924 | 73,500 |
2011/09/13 | 946 | 947 | 941 | 943 | 33,000 |
2011/09/12 | 940 | 943 | 933 | 935 | 43,400 |
2011/09/09 | 940 | 950 | 936 | 948 | 95,200 |
2011/09/08 | 944 | 947 | 940 | 945 | 86,800 |
2011/09/07 | 925 | 933 | 919 | 932 | 50,200 |
2011/09/06 | 919 | 926 | 915 | 917 | 48,800 |
2011/09/05 | 925 | 928 | 913 | 915 | 101,900 |
2011/09/02 | 931 | 934 | 924 | 927 | 129,900 |
2011/09/01 | 945 | 948 | 935 | 935 | 101,300 |
2011/08/31 | 949 | 950 | 937 | 941 | 97,500 |
2011/08/30 | 950 | 951 | 944 | 949 | 58,500 |
2011/08/29 | 944 | 951 | 936 | 943 | 71,800 |
2011/08/26 | 947 | 950 | 940 | 943 | 82,200 |
2011/08/25 | 952 | 957 | 947 | 949 | 91,200 |
2011/08/24 | 961 | 966 | 950 | 951 | 129,400 |
2011/08/23 | 970 | 979 | 959 | 965 | 127,100 |
2011/08/22 | 980 | 987 | 970 | 971 | 60,700 |
2011/08/19 | 980 | 988 | 980 | 981 | 47,300 |
2011/08/18 | 999 | 999 | 988 | 993 | 38,000 |
2011/08/17 | 993 | 1,000 | 990 | 999 | 42,200 |
2011/08/16 | 995 | 999 | 985 | 993 | 36,900 |
2011/08/15 | 999 | 999 | 981 | 990 | 65,200 |
2011/08/12 | 996 | 996 | 981 | 990 | 60,200 |
2011/08/11 | 980 | 992 | 978 | 992 | 51,700 |
2011/08/10 | 987 | 988 | 975 | 981 | 60,200 |
2011/08/09 | 958 | 972 | 946 | 972 | 108,500 |
2011/08/08 | 980 | 985 | 972 | 974 | 80,800 |
2011/08/05 | 995 | 998 | 985 | 989 | 141,700 |
2011/08/04 | 1,009 | 1,015 | 1,008 | 1,008 | 57,600 |
2011/08/03 | 1,018 | 1,019 | 1,009 | 1,015 | 48,200 |
2011/08/02 | 1,030 | 1,032 | 1,020 | 1,029 | 84,400 |
2011/08/01 | 1,027 | 1,036 | 1,025 | 1,031 | 64,500 |
2011/07/29 | 1,032 | 1,039 | 1,026 | 1,026 | 49,300 |
2011/07/28 | 1,035 | 1,040 | 1,034 | 1,039 | 110,900 |
2011/07/27 | 1,051 | 1,053 | 1,040 | 1,046 | 86,100 |
2011/07/26 | 1,065 | 1,069 | 1,061 | 1,062 | 62,500 |
2011/07/25 | 1,074 | 1,074 | 1,060 | 1,066 | 73,000 |
2011/07/22 | 1,075 | 1,080 | 1,062 | 1,070 | 90,200 |
2011/07/21 | 1,076 | 1,082 | 1,063 | 1,074 | 100,300 |
2011/07/20 | 1,091 | 1,091 | 1,074 | 1,078 | 72,200 |
2011/07/19 | 1,076 | 1,091 | 1,070 | 1,091 | 122,000 |
2011/07/15 | 1,052 | 1,077 | 1,050 | 1,076 | 151,900 |
2011/07/14 | 1,034 | 1,061 | 1,030 | 1,052 | 189,900 |
2011/07/13 | 1,041 | 1,067 | 1,040 | 1,064 | 128,800 |
2011/07/12 | 1,036 | 1,045 | 1,027 | 1,045 | 90,700 |
2011/07/11 | 1,025 | 1,041 | 1,025 | 1,040 | 62,000 |
2011/07/08 | 1,036 | 1,039 | 1,021 | 1,025 | 93,300 |
2011/07/07 | 1,009 | 1,036 | 1,007 | 1,035 | 153,000 |
2011/07/06 | 1,016 | 1,016 | 996 | 1,011 | 118,600 |
2011/07/05 | 988 | 1,024 | 986 | 1,022 | 158,400 |
2011/07/04 | 988 | 990 | 981 | 985 | 69,400 |
2011/07/01 | 984 | 985 | 978 | 980 | 63,400 |
2011/06/30 | 986 | 986 | 974 | 980 | 97,400 |
2011/06/29 | 978 | 989 | 973 | 989 | 60,200 |
2011/06/28 | 969 | 972 | 966 | 970 | 36,700 |
2011/06/27 | 976 | 978 | 962 | 965 | 64,800 |
2011/06/24 | 973 | 980 | 972 | 976 | 34,100 |
2011/06/23 | 976 | 981 | 973 | 973 | 40,200 |
2011/06/22 | 970 | 985 | 970 | 982 | 40,300 |
2011/06/21 | 970 | 970 | 963 | 969 | 32,000 |
2011/06/20 | 970 | 974 | 963 | 963 | 45,600 |
2011/06/17 | 982 | 991 | 964 | 965 | 70,500 |
2011/06/16 | 981 | 989 | 981 | 982 | 32,700 |
2011/06/15 | 994 | 994 | 983 | 983 | 35,500 |
2011/06/14 | 982 | 993 | 978 | 991 | 32,800 |
2011/06/13 | 973 | 980 | 971 | 980 | 30,300 |
2011/06/10 | 970 | 980 | 970 | 978 | 68,900 |
2011/06/09 | 975 | 977 | 970 | 970 | 27,400 |
2011/06/08 | 973 | 975 | 969 | 975 | 28,500 |
2011/06/07 | 963 | 974 | 962 | 972 | 60,400 |
2011/06/06 | 959 | 971 | 954 | 971 | 86,900 |
2011/06/03 | 953 | 958 | 953 | 955 | 71,400 |
2011/06/02 | 954 | 954 | 948 | 951 | 54,400 |
2011/06/01 | 960 | 960 | 948 | 954 | 32,500 |
2011/05/31 | 946 | 956 | 946 | 954 | 34,200 |
2011/05/30 | 950 | 952 | 946 | 946 | 19,200 |
2011/05/27 | 950 | 951 | 947 | 947 | 21,300 |
2011/05/26 | 947 | 955 | 947 | 949 | 26,700 |
2011/05/25 | 947 | 950 | 945 | 947 | 26,800 |
2011/05/24 | 951 | 955 | 947 | 949 | 36,100 |
2011/05/23 | 953 | 957 | 950 | 951 | 25,100 |
2011/05/20 | 958 | 961 | 955 | 955 | 21,100 |
2011/05/19 | 962 | 965 | 955 | 955 | 21,600 |
2011/05/18 | 952 | 965 | 952 | 960 | 25,200 |
2011/05/17 | 953 | 958 | 950 | 951 | 40,600 |
2011/05/16 | 955 | 961 | 951 | 953 | 35,700 |
2011/05/13 | 967 | 968 | 951 | 958 | 56,900 |
2011/05/12 | 968 | 972 | 965 | 965 | 22,100 |
2011/05/11 | 970 | 974 | 967 | 969 | 36,800 |
2011/05/10 | 968 | 974 | 963 | 968 | 31,800 |
2011/05/09 | 982 | 982 | 964 | 967 | 42,900 |
2011/05/06 | 978 | 979 | 972 | 978 | 36,100 |
2011/05/02 | 978 | 980 | 972 | 980 | 50,900 |
2011/04/28 | 953 | 967 | 948 | 965 | 71,000 |
2011/04/27 | 953 | 959 | 947 | 948 | 40,000 |
2011/04/26 | 951 | 955 | 947 | 948 | 48,500 |
2011/04/25 | 951 | 961 | 951 | 956 | 38,200 |
2011/04/22 | 955 | 963 | 946 | 950 | 65,600 |
2011/04/21 | 964 | 965 | 950 | 955 | 76,200 |
2011/04/20 | 955 | 963 | 952 | 959 | 66,100 |
2011/04/19 | 950 | 963 | 942 | 947 | 194,300 |
2011/04/18 | 956 | 966 | 956 | 960 | 75,600 |
2011/04/15 | 975 | 976 | 958 | 958 | 151,600 |
2011/04/14 | 980 | 984 | 967 | 980 | 74,100 |
2011/04/13 | 967 | 985 | 963 | 980 | 67,800 |
2011/04/12 | 967 | 970 | 960 | 967 | 58,300 |
2011/04/11 | 967 | 983 | 963 | 974 | 62,000 |
2011/04/08 | 945 | 974 | 944 | 961 | 88,500 |
2011/04/07 | 950 | 950 | 943 | 946 | 73,500 |
2011/04/06 | 957 | 964 | 951 | 952 | 135,400 |
2011/04/05 | 994 | 994 | 976 | 980 | 89,100 |
2011/04/04 | 1,000 | 1,003 | 982 | 990 | 102,600 |
2011/04/01 | 1,001 | 1,009 | 987 | 995 | 116,800 |
2011/03/31 | 990 | 1,005 | 986 | 1,005 | 124,300 |
2011/03/30 | 960 | 981 | 953 | 980 | 88,400 |
2011/03/29 | 950 | 966 | 941 | 960 | 123,100 |
2011/03/28 | 961 | 969 | 953 | 963 | 78,300 |
2011/03/25 | 982 | 983 | 955 | 960 | 91,400 |
2011/03/24 | 990 | 990 | 968 | 968 | 182,400 |
2011/03/23 | 1,001 | 1,008 | 977 | 991 | 116,000 |
2011/03/22 | 950 | 985 | 950 | 981 | 137,600 |
2011/03/18 | 910 | 940 | 910 | 934 | 207,600 |
2011/03/17 | 880 | 934 | 877 | 917 | 263,100 |
2011/03/16 | 813 | 930 | 812 | 922 | 363,900 |
2011/03/15 | 930 | 938 | 800 | 828 | 405,200 |
2011/03/14 | 915 | 975 | 901 | 934 | 283,900 |
2011/03/11 | 1,072 | 1,074 | 1,065 | 1,065 | 161,800 |
2011/03/10 | 1,082 | 1,082 | 1,075 | 1,077 | 71,400 |
2011/03/09 | 1,076 | 1,085 | 1,076 | 1,082 | 77,200 |
2011/03/08 | 1,071 | 1,079 | 1,071 | 1,071 | 83,800 |
2011/03/07 | 1,082 | 1,085 | 1,071 | 1,072 | 116,900 |
2011/03/04 | 1,088 | 1,090 | 1,081 | 1,082 | 96,900 |
2011/03/03 | 1,086 | 1,090 | 1,085 | 1,085 | 46,500 |
2011/03/02 | 1,095 | 1,097 | 1,085 | 1,086 | 129,200 |
2011/03/01 | 1,097 | 1,105 | 1,095 | 1,102 | 148,500 |
2011/02/28 | 1,095 | 1,099 | 1,086 | 1,097 | 122,500 |
2011/02/25 | 1,085 | 1,091 | 1,083 | 1,091 | 74,200 |
2011/02/24 | 1,102 | 1,103 | 1,083 | 1,086 | 341,100 |
2011/02/23 | 1,135 | 1,136 | 1,125 | 1,125 | 572,200 |
2011/02/22 | 1,144 | 1,144 | 1,136 | 1,136 | 146,900 |
2011/02/21 | 1,138 | 1,145 | 1,136 | 1,143 | 136,500 |
2011/02/18 | 1,139 | 1,141 | 1,135 | 1,136 | 178,500 |
2011/02/17 | 1,137 | 1,139 | 1,134 | 1,138 | 214,800 |
2011/02/16 | 1,130 | 1,139 | 1,130 | 1,136 | 186,800 |
2011/02/15 | 1,121 | 1,130 | 1,121 | 1,127 | 105,900 |
2011/02/14 | 1,117 | 1,122 | 1,115 | 1,118 | 100,700 |
2011/02/10 | 1,107 | 1,111 | 1,106 | 1,110 | 70,400 |
2011/02/09 | 1,109 | 1,113 | 1,103 | 1,106 | 109,000 |
2011/02/08 | 1,106 | 1,108 | 1,104 | 1,104 | 118,000 |
2011/02/07 | 1,092 | 1,099 | 1,092 | 1,099 | 124,600 |
2011/02/04 | 1,088 | 1,093 | 1,085 | 1,089 | 132,400 |
2011/02/03 | 1,090 | 1,090 | 1,081 | 1,083 | 112,600 |
2011/02/02 | 1,083 | 1,089 | 1,082 | 1,082 | 144,300 |
2011/02/01 | 1,083 | 1,086 | 1,080 | 1,082 | 108,000 |
2011/01/31 | 1,082 | 1,085 | 1,080 | 1,081 | 151,600 |
2011/01/28 | 1,092 | 1,095 | 1,081 | 1,082 | 208,400 |
2011/01/27 | 1,089 | 1,095 | 1,088 | 1,092 | 117,200 |
2011/01/26 | 1,094 | 1,097 | 1,089 | 1,089 | 113,200 |
2011/01/25 | 1,090 | 1,098 | 1,085 | 1,093 | 143,200 |
2011/01/24 | 1,100 | 1,101 | 1,086 | 1,090 | 156,500 |
2011/01/21 | 1,114 | 1,122 | 1,085 | 1,091 | 318,300 |
2011/01/20 | 1,129 | 1,130 | 1,111 | 1,113 | 142,700 |
2011/01/19 | 1,130 | 1,134 | 1,124 | 1,127 | 157,700 |
2011/01/18 | 1,133 | 1,133 | 1,123 | 1,123 | 150,100 |
2011/01/17 | 1,134 | 1,136 | 1,129 | 1,133 | 153,400 |
2011/01/14 | 1,122 | 1,129 | 1,121 | 1,126 | 122,700 |
2011/01/13 | 1,120 | 1,126 | 1,119 | 1,122 | 104,100 |
2011/01/12 | 1,121 | 1,123 | 1,118 | 1,120 | 94,400 |
2011/01/11 | 1,113 | 1,121 | 1,110 | 1,114 | 81,500 |
2011/01/07 | 1,117 | 1,118 | 1,107 | 1,107 | 64,300 |
2011/01/06 | 1,110 | 1,117 | 1,108 | 1,116 | 73,300 |
2011/01/05 | 1,128 | 1,128 | 1,107 | 1,109 | 128,700 |
2011/01/04 | 1,116 | 1,129 | 1,114 | 1,126 | 154,700 |