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 |
---|---|---|---|---|---|
2012/12/28 | 1,136 | 1,137 | 1,120 | 1,126 | 76,900 |
2012/12/27 | 1,120 | 1,137 | 1,120 | 1,134 | 125,500 |
2012/12/26 | 1,116 | 1,119 | 1,103 | 1,109 | 82,000 |
2012/12/25 | 1,100 | 1,123 | 1,100 | 1,109 | 126,100 |
2012/12/21 | 1,084 | 1,111 | 1,083 | 1,094 | 167,100 |
2012/12/20 | 1,076 | 1,082 | 1,071 | 1,078 | 56,200 |
2012/12/19 | 1,070 | 1,077 | 1,065 | 1,075 | 85,100 |
2012/12/18 | 1,055 | 1,069 | 1,050 | 1,060 | 134,100 |
2012/12/17 | 1,047 | 1,055 | 1,037 | 1,053 | 63,900 |
2012/12/14 | 1,047 | 1,049 | 1,034 | 1,035 | 111,600 |
2012/12/13 | 1,050 | 1,050 | 1,037 | 1,038 | 55,400 |
2012/12/12 | 1,052 | 1,052 | 1,043 | 1,045 | 68,500 |
2012/12/11 | 1,045 | 1,048 | 1,042 | 1,048 | 55,400 |
2012/12/10 | 1,047 | 1,047 | 1,032 | 1,035 | 32,000 |
2012/12/07 | 1,043 | 1,045 | 1,039 | 1,040 | 43,700 |
2012/12/06 | 1,037 | 1,048 | 1,032 | 1,035 | 98,700 |
2012/12/05 | 1,040 | 1,043 | 1,026 | 1,026 | 85,300 |
2012/12/04 | 1,030 | 1,043 | 1,025 | 1,041 | 65,500 |
2012/12/03 | 1,045 | 1,045 | 1,030 | 1,031 | 51,400 |
2012/11/30 | 1,044 | 1,050 | 1,038 | 1,044 | 87,300 |
2012/11/29 | 1,045 | 1,052 | 1,039 | 1,043 | 103,800 |
2012/11/28 | 1,054 | 1,054 | 1,038 | 1,046 | 83,800 |
2012/11/27 | 1,034 | 1,056 | 1,034 | 1,054 | 120,400 |
2012/11/26 | 1,026 | 1,034 | 1,022 | 1,033 | 79,700 |
2012/11/22 | 1,023 | 1,025 | 1,018 | 1,021 | 58,500 |
2012/11/21 | 1,024 | 1,026 | 1,017 | 1,024 | 46,700 |
2012/11/20 | 1,015 | 1,025 | 1,014 | 1,025 | 59,300 |
2012/11/19 | 1,007 | 1,019 | 1,005 | 1,014 | 73,600 |
2012/11/16 | 1,002 | 1,004 | 998 | 1,003 | 67,700 |
2012/11/15 | 1,006 | 1,008 | 999 | 1,004 | 30,100 |
2012/11/14 | 1,002 | 1,008 | 998 | 1,006 | 23,700 |
2012/11/13 | 993 | 1,010 | 992 | 1,009 | 78,100 |
2012/11/12 | 999 | 1,001 | 990 | 990 | 58,300 |
2012/11/09 | 1,000 | 1,003 | 994 | 994 | 52,700 |
2012/11/08 | 1,010 | 1,015 | 1,005 | 1,005 | 52,800 |
2012/11/07 | 1,021 | 1,021 | 1,010 | 1,016 | 38,400 |
2012/11/06 | 1,015 | 1,024 | 1,010 | 1,021 | 56,700 |
2012/11/05 | 1,020 | 1,020 | 1,011 | 1,015 | 41,200 |
2012/11/02 | 1,020 | 1,022 | 1,016 | 1,021 | 67,900 |
2012/11/01 | 1,007 | 1,018 | 1,002 | 1,018 | 72,000 |
2012/10/31 | 1,004 | 1,010 | 1,000 | 1,005 | 99,200 |
2012/10/30 | 1,001 | 1,019 | 998 | 1,004 | 235,800 |
2012/10/29 | 1,000 | 1,005 | 995 | 1,000 | 79,500 |
2012/10/26 | 1,003 | 1,004 | 997 | 1,001 | 104,300 |
2012/10/25 | 1,000 | 1,004 | 993 | 1,002 | 136,300 |
2012/10/24 | 1,005 | 1,012 | 999 | 1,001 | 113,200 |
2012/10/23 | 1,009 | 1,017 | 1,009 | 1,012 | 95,900 |
2012/10/22 | 1,010 | 1,014 | 1,003 | 1,009 | 92,900 |
2012/10/19 | 1,014 | 1,019 | 1,009 | 1,015 | 107,200 |
2012/10/18 | 1,004 | 1,020 | 1,001 | 1,018 | 121,300 |
2012/10/17 | 995 | 1,004 | 994 | 1,004 | 155,300 |
2012/10/16 | 986 | 994 | 982 | 992 | 62,300 |
2012/10/15 | 979 | 989 | 976 | 985 | 105,600 |
2012/10/12 | 966 | 975 | 963 | 966 | 82,400 |
2012/10/11 | 966 | 967 | 960 | 962 | 88,600 |
2012/10/10 | 973 | 974 | 963 | 971 | 70,900 |
2012/10/09 | 964 | 977 | 961 | 973 | 103,700 |
2012/10/05 | 964 | 965 | 957 | 961 | 52,900 |
2012/10/04 | 961 | 965 | 957 | 963 | 49,100 |
2012/10/03 | 962 | 964 | 955 | 955 | 56,400 |
2012/10/02 | 969 | 969 | 960 | 962 | 43,900 |
2012/10/01 | 979 | 980 | 960 | 968 | 70,800 |
2012/09/28 | 991 | 993 | 977 | 981 | 36,600 |
2012/09/27 | 982 | 994 | 981 | 991 | 45,400 |
2012/09/26 | 983 | 984 | 978 | 982 | 45,900 |
2012/09/25 | 985 | 985 | 976 | 983 | 48,300 |
2012/09/24 | 978 | 986 | 978 | 985 | 34,800 |
2012/09/21 | 970 | 976 | 970 | 975 | 44,700 |
2012/09/20 | 972 | 976 | 968 | 968 | 35,700 |
2012/09/19 | 972 | 976 | 967 | 971 | 49,200 |
2012/09/18 | 968 | 971 | 960 | 968 | 63,400 |
2012/09/14 | 976 | 977 | 965 | 971 | 67,400 |
2012/09/13 | 974 | 976 | 966 | 970 | 36,600 |
2012/09/12 | 960 | 972 | 960 | 972 | 44,900 |
2012/09/11 | 951 | 959 | 950 | 957 | 44,600 |
2012/09/10 | 957 | 957 | 947 | 950 | 61,500 |
2012/09/07 | 955 | 956 | 951 | 955 | 69,900 |
2012/09/06 | 951 | 953 | 945 | 947 | 47,200 |
2012/09/05 | 959 | 960 | 945 | 948 | 91,400 |
2012/09/04 | 968 | 969 | 958 | 958 | 57,800 |
2012/09/03 | 970 | 975 | 965 | 965 | 42,000 |
2012/08/31 | 977 | 979 | 969 | 969 | 56,400 |
2012/08/30 | 982 | 985 | 976 | 979 | 47,300 |
2012/08/29 | 981 | 981 | 975 | 980 | 75,500 |
2012/08/28 | 997 | 999 | 983 | 986 | 95,700 |
2012/08/27 | 1,002 | 1,007 | 994 | 994 | 61,100 |
2012/08/24 | 997 | 1,002 | 994 | 995 | 50,400 |
2012/08/23 | 1,004 | 1,004 | 996 | 997 | 53,700 |
2012/08/22 | 1,009 | 1,009 | 999 | 1,004 | 60,500 |
2012/08/21 | 1,010 | 1,012 | 1,007 | 1,010 | 38,600 |
2012/08/20 | 1,010 | 1,011 | 1,007 | 1,008 | 28,800 |
2012/08/17 | 1,018 | 1,018 | 1,007 | 1,010 | 59,000 |
2012/08/16 | 1,015 | 1,017 | 1,009 | 1,015 | 20,700 |
2012/08/15 | 1,026 | 1,026 | 1,011 | 1,012 | 33,100 |
2012/08/14 | 1,012 | 1,028 | 1,011 | 1,026 | 48,100 |
2012/08/13 | 1,011 | 1,014 | 1,006 | 1,009 | 20,800 |
2012/08/10 | 1,009 | 1,011 | 1,006 | 1,010 | 38,400 |
2012/08/09 | 1,016 | 1,016 | 1,004 | 1,009 | 28,800 |
2012/08/08 | 1,010 | 1,017 | 1,009 | 1,015 | 46,400 |
2012/08/07 | 993 | 1,004 | 988 | 1,004 | 46,800 |
2012/08/06 | 985 | 995 | 980 | 992 | 41,000 |
2012/08/03 | 982 | 984 | 977 | 977 | 34,800 |
2012/08/02 | 980 | 991 | 976 | 988 | 60,800 |
2012/08/01 | 981 | 987 | 974 | 974 | 59,300 |
2012/07/31 | 988 | 989 | 975 | 980 | 95,700 |
2012/07/30 | 986 | 989 | 983 | 988 | 32,800 |
2012/07/27 | 997 | 999 | 978 | 981 | 55,000 |
2012/07/26 | 985 | 994 | 976 | 993 | 47,500 |
2012/07/25 | 976 | 985 | 972 | 977 | 51,500 |
2012/07/24 | 975 | 991 | 971 | 983 | 57,800 |
2012/07/23 | 998 | 1,001 | 977 | 977 | 77,500 |
2012/07/20 | 1,020 | 1,025 | 998 | 998 | 59,900 |
2012/07/19 | 1,041 | 1,041 | 1,018 | 1,020 | 47,900 |
2012/07/18 | 1,038 | 1,048 | 1,033 | 1,037 | 54,300 |
2012/07/17 | 1,038 | 1,039 | 1,024 | 1,028 | 53,100 |
2012/07/13 | 1,021 | 1,042 | 1,021 | 1,038 | 53,000 |
2012/07/12 | 1,035 | 1,035 | 1,019 | 1,021 | 23,100 |
2012/07/11 | 1,033 | 1,036 | 1,027 | 1,036 | 25,400 |
2012/07/10 | 1,035 | 1,039 | 1,025 | 1,033 | 58,200 |
2012/07/09 | 1,018 | 1,029 | 1,012 | 1,021 | 44,100 |
2012/07/06 | 1,024 | 1,032 | 1,020 | 1,021 | 28,300 |
2012/07/05 | 1,023 | 1,029 | 1,021 | 1,024 | 17,500 |
2012/07/04 | 1,022 | 1,033 | 1,022 | 1,030 | 31,300 |
2012/07/03 | 1,022 | 1,025 | 1,018 | 1,021 | 29,300 |
2012/07/02 | 1,030 | 1,030 | 1,017 | 1,017 | 40,000 |
2012/06/29 | 1,005 | 1,028 | 1,005 | 1,022 | 83,700 |
2012/06/28 | 1,003 | 1,018 | 1,003 | 1,010 | 53,700 |
2012/06/27 | 1,000 | 1,005 | 993 | 1,003 | 52,900 |
2012/06/26 | 1,016 | 1,018 | 998 | 999 | 55,200 |
2012/06/25 | 1,019 | 1,022 | 1,011 | 1,015 | 47,200 |
2012/06/22 | 1,018 | 1,023 | 1,010 | 1,013 | 34,500 |
2012/06/21 | 1,030 | 1,030 | 1,015 | 1,017 | 54,400 |
2012/06/20 | 1,022 | 1,029 | 1,019 | 1,027 | 48,700 |
2012/06/19 | 1,018 | 1,026 | 1,014 | 1,018 | 48,400 |
2012/06/18 | 1,023 | 1,027 | 1,013 | 1,018 | 74,200 |
2012/06/15 | 987 | 1,015 | 985 | 1,015 | 123,000 |
2012/06/14 | 987 | 988 | 978 | 986 | 51,700 |
2012/06/13 | 987 | 989 | 971 | 987 | 73,300 |
2012/06/12 | 986 | 988 | 974 | 988 | 55,200 |
2012/06/11 | 988 | 991 | 982 | 987 | 55,100 |
2012/06/08 | 992 | 993 | 971 | 981 | 93,500 |
2012/06/07 | 970 | 990 | 965 | 990 | 64,300 |
2012/06/06 | 968 | 969 | 959 | 965 | 45,200 |
2012/06/05 | 967 | 967 | 953 | 962 | 45,000 |
2012/06/04 | 958 | 964 | 952 | 959 | 43,300 |
2012/06/01 | 973 | 976 | 959 | 962 | 47,900 |
2012/05/31 | 966 | 972 | 960 | 970 | 80,900 |
2012/05/30 | 970 | 975 | 967 | 970 | 43,800 |
2012/05/29 | 971 | 975 | 966 | 972 | 40,300 |
2012/05/28 | 987 | 988 | 971 | 971 | 39,600 |
2012/05/25 | 981 | 984 | 971 | 980 | 56,300 |
2012/05/24 | 988 | 990 | 981 | 983 | 43,900 |
2012/05/23 | 1,008 | 1,008 | 986 | 990 | 66,100 |
2012/05/22 | 1,015 | 1,015 | 1,007 | 1,011 | 50,400 |
2012/05/21 | 982 | 1,012 | 982 | 1,003 | 73,700 |
2012/05/18 | 980 | 984 | 974 | 981 | 59,700 |
2012/05/17 | 985 | 989 | 976 | 981 | 88,900 |
2012/05/16 | 993 | 1,002 | 985 | 988 | 69,200 |
2012/05/15 | 1,001 | 1,009 | 993 | 996 | 95,000 |
2012/05/14 | 1,026 | 1,030 | 1,010 | 1,013 | 30,000 |
2012/05/11 | 1,044 | 1,051 | 1,025 | 1,027 | 55,100 |
2012/05/10 | 1,049 | 1,051 | 1,042 | 1,047 | 41,100 |
2012/05/09 | 1,062 | 1,071 | 1,054 | 1,055 | 63,300 |
2012/05/08 | 1,073 | 1,083 | 1,066 | 1,078 | 55,700 |
2012/05/07 | 1,065 | 1,077 | 1,065 | 1,070 | 48,500 |
2012/05/02 | 1,075 | 1,091 | 1,073 | 1,090 | 50,000 |
2012/05/01 | 1,085 | 1,092 | 1,076 | 1,076 | 49,000 |
2012/04/27 | 1,100 | 1,102 | 1,083 | 1,087 | 73,400 |
2012/04/26 | 1,108 | 1,110 | 1,101 | 1,103 | 66,900 |
2012/04/25 | 1,110 | 1,111 | 1,099 | 1,104 | 90,500 |
2012/04/24 | 1,106 | 1,119 | 1,102 | 1,118 | 64,800 |
2012/04/23 | 1,111 | 1,116 | 1,102 | 1,113 | 84,400 |
2012/04/20 | 1,089 | 1,113 | 1,084 | 1,111 | 106,400 |
2012/04/19 | 1,093 | 1,096 | 1,089 | 1,091 | 29,800 |
2012/04/18 | 1,099 | 1,100 | 1,085 | 1,097 | 98,200 |
2012/04/17 | 1,090 | 1,098 | 1,088 | 1,095 | 85,600 |
2012/04/16 | 1,061 | 1,091 | 1,061 | 1,087 | 111,500 |
2012/04/13 | 1,060 | 1,073 | 1,059 | 1,069 | 65,400 |
2012/04/12 | 1,046 | 1,054 | 1,046 | 1,051 | 37,500 |
2012/04/11 | 1,046 | 1,048 | 1,037 | 1,043 | 45,200 |
2012/04/10 | 1,061 | 1,061 | 1,051 | 1,054 | 31,200 |
2012/04/09 | 1,050 | 1,065 | 1,045 | 1,058 | 44,800 |
2012/04/06 | 1,050 | 1,051 | 1,045 | 1,051 | 30,200 |
2012/04/05 | 1,046 | 1,053 | 1,046 | 1,052 | 32,000 |
2012/04/04 | 1,060 | 1,062 | 1,047 | 1,050 | 44,300 |
2012/04/03 | 1,072 | 1,072 | 1,059 | 1,061 | 39,300 |
2012/04/02 | 1,086 | 1,086 | 1,072 | 1,072 | 43,700 |
2012/03/30 | 1,084 | 1,090 | 1,080 | 1,089 | 73,900 |
2012/03/29 | 1,075 | 1,092 | 1,071 | 1,090 | 134,400 |
2012/03/28 | 1,067 | 1,075 | 1,056 | 1,074 | 94,000 |
2012/03/27 | 1,061 | 1,067 | 1,056 | 1,067 | 74,300 |
2012/03/26 | 1,061 | 1,064 | 1,052 | 1,061 | 79,100 |
2012/03/23 | 1,055 | 1,064 | 1,053 | 1,061 | 48,500 |
2012/03/22 | 1,064 | 1,065 | 1,059 | 1,065 | 32,700 |
2012/03/21 | 1,057 | 1,065 | 1,056 | 1,061 | 53,500 |
2012/03/19 | 1,058 | 1,064 | 1,058 | 1,061 | 40,700 |
2012/03/16 | 1,065 | 1,065 | 1,059 | 1,059 | 64,600 |
2012/03/15 | 1,070 | 1,071 | 1,063 | 1,066 | 39,300 |
2012/03/14 | 1,069 | 1,077 | 1,069 | 1,070 | 43,300 |
2012/03/13 | 1,075 | 1,076 | 1,068 | 1,068 | 41,400 |
2012/03/12 | 1,072 | 1,080 | 1,066 | 1,075 | 72,800 |
2012/03/09 | 1,078 | 1,078 | 1,069 | 1,069 | 91,600 |
2012/03/08 | 1,071 | 1,075 | 1,065 | 1,072 | 46,900 |
2012/03/07 | 1,064 | 1,071 | 1,060 | 1,071 | 49,300 |
2012/03/06 | 1,068 | 1,074 | 1,065 | 1,068 | 51,900 |
2012/03/05 | 1,057 | 1,074 | 1,057 | 1,068 | 83,600 |
2012/03/02 | 1,053 | 1,060 | 1,051 | 1,057 | 80,500 |
2012/03/01 | 1,043 | 1,050 | 1,037 | 1,045 | 81,000 |
2012/02/29 | 1,050 | 1,058 | 1,042 | 1,043 | 127,000 |
2012/02/28 | 1,052 | 1,054 | 1,044 | 1,052 | 128,000 |
2012/02/27 | 1,065 | 1,069 | 1,052 | 1,058 | 254,300 |
2012/02/24 | 1,085 | 1,089 | 1,080 | 1,081 | 562,200 |
2012/02/23 | 1,081 | 1,088 | 1,080 | 1,085 | 138,800 |
2012/02/22 | 1,076 | 1,088 | 1,076 | 1,084 | 132,300 |
2012/02/21 | 1,062 | 1,080 | 1,062 | 1,076 | 102,900 |
2012/02/20 | 1,068 | 1,074 | 1,062 | 1,062 | 157,100 |
2012/02/17 | 1,075 | 1,081 | 1,068 | 1,068 | 147,400 |
2012/02/16 | 1,084 | 1,087 | 1,070 | 1,074 | 126,800 |
2012/02/15 | 1,091 | 1,092 | 1,079 | 1,082 | 135,600 |
2012/02/14 | 1,079 | 1,093 | 1,079 | 1,093 | 81,500 |
2012/02/13 | 1,076 | 1,083 | 1,076 | 1,079 | 63,300 |
2012/02/10 | 1,078 | 1,078 | 1,073 | 1,075 | 70,800 |
2012/02/09 | 1,072 | 1,080 | 1,072 | 1,073 | 84,000 |
2012/02/08 | 1,068 | 1,075 | 1,068 | 1,073 | 78,000 |
2012/02/07 | 1,070 | 1,073 | 1,065 | 1,068 | 74,900 |
2012/02/06 | 1,070 | 1,079 | 1,070 | 1,071 | 73,700 |
2012/02/03 | 1,082 | 1,084 | 1,068 | 1,068 | 82,200 |
2012/02/02 | 1,077 | 1,091 | 1,077 | 1,080 | 80,700 |
2012/02/01 | 1,072 | 1,083 | 1,072 | 1,076 | 77,700 |
2012/01/31 | 1,083 | 1,090 | 1,066 | 1,068 | 104,800 |
2012/01/30 | 1,070 | 1,081 | 1,070 | 1,078 | 83,600 |
2012/01/27 | 1,057 | 1,070 | 1,057 | 1,067 | 81,200 |
2012/01/26 | 1,065 | 1,065 | 1,054 | 1,057 | 69,900 |
2012/01/25 | 1,056 | 1,062 | 1,051 | 1,060 | 82,600 |
2012/01/24 | 1,043 | 1,059 | 1,043 | 1,055 | 54,400 |
2012/01/23 | 1,046 | 1,048 | 1,042 | 1,043 | 54,900 |
2012/01/20 | 1,050 | 1,051 | 1,046 | 1,046 | 103,400 |
2012/01/19 | 1,051 | 1,059 | 1,046 | 1,050 | 103,900 |
2012/01/18 | 1,045 | 1,057 | 1,043 | 1,051 | 119,900 |
2012/01/17 | 1,035 | 1,049 | 1,033 | 1,046 | 189,800 |
2012/01/16 | 1,017 | 1,035 | 1,013 | 1,035 | 113,100 |
2012/01/13 | 1,010 | 1,015 | 1,007 | 1,015 | 49,200 |
2012/01/12 | 1,016 | 1,016 | 1,003 | 1,011 | 51,000 |
2012/01/11 | 1,010 | 1,018 | 1,008 | 1,016 | 56,600 |
2012/01/10 | 995 | 1,004 | 995 | 1,002 | 99,100 |
2012/01/06 | 1,005 | 1,009 | 989 | 990 | 140,000 |
2012/01/05 | 1,025 | 1,025 | 1,007 | 1,007 | 62,900 |
2012/01/04 | 1,030 | 1,039 | 1,029 | 1,037 | 77,800 |