ディア・ライフ(3245)の株価時系列情報
ディア・ライフ(3245)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 |
|---|---|---|---|---|---|
| 2007/12/28 | 87,000 | 88,800 | 86,000 | 88,800 | 14 |
| 2007/12/27 | 86,400 | 89,000 | 86,000 | 89,000 | 34 |
| 2007/12/26 | 77,200 | 85,400 | 77,200 | 85,400 | 62 |
| 2007/12/25 | 81,500 | 82,500 | 80,000 | 80,200 | 100 |
| 2007/12/21 | 84,000 | 85,000 | 81,500 | 81,500 | 46 |
| 2007/12/20 | 84,200 | 86,000 | 82,000 | 82,000 | 25 |
| 2007/12/19 | 84,000 | 87,000 | 83,600 | 84,500 | 38 |
| 2007/12/18 | 83,500 | 89,000 | 81,500 | 87,000 | 28 |
| 2007/12/17 | 87,200 | 88,000 | 83,500 | 85,500 | 61 |
| 2007/12/14 | 94,000 | 97,000 | 88,000 | 88,000 | 62 |
| 2007/12/13 | 93,600 | 93,600 | 90,500 | 93,000 | 47 |
| 2007/12/12 | 91,500 | 93,500 | 91,500 | 93,500 | 14 |
| 2007/12/11 | 96,100 | 96,100 | 89,100 | 94,500 | 106 |
| 2007/12/10 | 95,100 | 98,100 | 95,100 | 96,000 | 11 |
| 2007/12/07 | 101,000 | 101,000 | 96,100 | 98,100 | 144 |
| 2007/12/06 | 95,000 | 101,000 | 95,000 | 97,400 | 199 |
| 2007/12/05 | 97,800 | 97,800 | 92,000 | 95,500 | 67 |
| 2007/12/04 | 96,500 | 103,000 | 96,500 | 96,800 | 250 |
| 2007/12/03 | 95,500 | 98,600 | 90,700 | 98,500 | 249 |
| 2007/11/30 | 91,500 | 98,000 | 89,000 | 95,100 | 232 |
| 2007/11/29 | 89,900 | 90,900 | 88,700 | 90,700 | 105 |
| 2007/11/28 | 91,400 | 91,400 | 86,700 | 88,000 | 73 |
| 2007/11/27 | 87,800 | 91,700 | 85,000 | 91,400 | 143 |
| 2007/11/26 | 84,400 | 91,000 | 84,300 | 87,800 | 100 |
| 2007/11/22 | 82,100 | 84,500 | 78,500 | 84,500 | 122 |
| 2007/11/21 | 86,600 | 86,600 | 82,600 | 82,600 | 96 |
| 2007/11/20 | 86,500 | 87,000 | 82,100 | 84,600 | 203 |
| 2007/11/19 | 93,200 | 94,000 | 86,500 | 89,500 | 194 |
| 2007/11/16 | 96,500 | 99,100 | 91,000 | 93,000 | 311 |
| 2007/11/15 | 93,200 | 105,000 | 93,100 | 97,500 | 467 |
| 2007/11/14 | 94,900 | 95,500 | 91,200 | 95,500 | 180 |
| 2007/11/13 | 93,000 | 94,000 | 90,500 | 92,200 | 64 |
| 2007/11/12 | 92,700 | 94,000 | 90,000 | 93,000 | 98 |
| 2007/11/09 | 92,000 | 97,000 | 90,200 | 95,700 | 198 |
| 2007/11/08 | 82,500 | 94,000 | 82,500 | 91,000 | 235 |
| 2007/11/07 | 93,900 | 94,000 | 84,200 | 85,500 | 223 |
| 2007/11/06 | 97,700 | 98,500 | 88,900 | 88,900 | 319 |
| 2007/11/05 | 97,100 | 101,000 | 95,100 | 98,700 | 320 |
| 2007/11/02 | 99,800 | 104,000 | 94,100 | 98,100 | 579 |
| 2007/11/01 | 111,000 | 113,000 | 101,000 | 102,000 | 1,344 |
| 2007/10/31 | 109,000 | 124,000 | 102,000 | 110,000 | 5,584 |
| 2007/10/30 | 99,000 | 107,000 | 97,000 | 107,000 | 1,169 |
| 2007/10/29 | 96,600 | 99,000 | 95,000 | 96,700 | 224 |
| 2007/10/26 | 94,500 | 95,900 | 93,700 | 95,600 | 126 |
| 2007/10/25 | 96,000 | 98,800 | 94,500 | 95,500 | 222 |
| 2007/10/24 | 95,000 | 99,900 | 93,500 | 99,000 | 388 |
| 2007/10/23 | 99,500 | 99,500 | 94,000 | 96,000 | 202 |
| 2007/10/22 | 94,100 | 96,900 | 93,700 | 96,500 | 321 |
| 2007/10/19 | 99,500 | 100,000 | 97,000 | 99,100 | 291 |
| 2007/10/18 | 97,900 | 104,000 | 96,900 | 99,000 | 771 |
| 2007/10/17 | 95,000 | 104,000 | 95,000 | 98,900 | 925 |
| 2007/10/16 | 96,400 | 96,400 | 92,500 | 94,000 | 215 |
| 2007/10/15 | 105,000 | 105,000 | 97,400 | 97,400 | 451 |
| 2007/10/12 | 105,000 | 105,000 | 102,000 | 104,000 | 240 |
| 2007/10/11 | 106,000 | 106,000 | 102,000 | 104,000 | 536 |
| 2007/10/10 | 109,000 | 109,000 | 101,000 | 106,000 | 478 |
| 2007/10/09 | 111,000 | 111,000 | 105,000 | 109,000 | 811 |
| 2007/10/05 | 110,000 | 113,000 | 106,000 | 106,000 | 609 |
| 2007/10/04 | 107,000 | 115,000 | 106,000 | 109,000 | 797 |
| 2007/10/03 | 105,000 | 113,000 | 103,000 | 111,000 | 1,266 |
| 2007/10/02 | 110,000 | 114,000 | 103,000 | 106,000 | 1,569 |
| 2007/10/01 | 114,000 | 119,000 | 108,000 | 109,000 | 3,624 |
| 2007/09/28 | 96,500 | 104,000 | 96,500 | 104,000 | 2,790 |
| 2007/09/27 | 84,500 | 93,500 | 83,800 | 93,500 | 828 |
| 2007/09/26 | 82,300 | 86,500 | 72,600 | 83,500 | 613 |
| 2007/09/25 | 86,000 | 88,000 | 80,000 | 80,400 | 393 |
| 2007/09/25 | 1 -> 3.00 分割 | ||||
| 2007/09/21 | 274,002 | 285,000 | 262,002 | 262,002 | 280 |
| 2007/09/20 | 279,000 | 289,998 | 268,998 | 273,000 | 212 |
| 2007/09/19 | 298,998 | 298,998 | 265,002 | 271,002 | 303 |
| 2007/09/18 | 313,002 | 316,998 | 282,000 | 283,002 | 300 |
| 2007/09/14 | 334,998 | 340,998 | 315,000 | 318,000 | 517 |
| 2007/09/13 | 345,000 | 370,998 | 325,998 | 340,002 | 3,895 |
| 2007/09/12 | 319,998 | 339,000 | 307,002 | 328,002 | 1,217 |
| 2007/09/11 | 316,998 | 330,000 | 310,002 | 310,002 | 591 |
| 2007/09/10 | 325,002 | 325,998 | 310,002 | 318,000 | 614 |
| 2007/09/07 | 348,000 | 382,998 | 339,000 | 340,002 | 3,994 |
| 2007/09/06 | 340,998 | 352,998 | 331,998 | 343,998 | 1,136 |
| 2007/09/05 | 346,002 | 373,002 | 336,000 | 346,002 | 3,002 |
| 2007/09/04 | 360,000 | 366,000 | 334,002 | 340,002 | 1,106 |
| 2007/09/03 | 370,002 | 379,998 | 355,002 | 361,998 | 2,009 |
| 2007/08/31 | 376,998 | 387,000 | 331,002 | 345,000 | 3,547 |
| 2007/08/30 | 393,000 | 421,002 | 355,002 | 367,002 | 9,052 |
| 2007/08/29 | 346,002 | 402,000 | 334,002 | 373,002 | 9,555 |
| 2007/08/28 | 301,998 | 355,998 | 301,998 | 355,998 | 5,828 |
| 2007/08/27 | 294,000 | 321,000 | 283,002 | 306,000 | 3,684 |
| 2007/08/24 | 340,002 | 364,998 | 282,000 | 282,000 | 2,229 |
| 2007/08/23 | 370,002 | 379,998 | 331,998 | 331,998 | 2,613 |
| 2007/08/22 | 304,002 | 355,002 | 304,002 | 355,002 | 3,249 |
| 2007/08/21 | 286,002 | 318,000 | 286,002 | 304,002 | 1,759 |
| 2007/08/20 | 250,002 | 277,998 | 241,002 | 277,998 | 1,359 |
| 2007/08/17 | 253,998 | 268,998 | 234,000 | 238,002 | 1,179 |
| 2007/08/16 | 234,000 | 258,000 | 231,000 | 246,000 | 834 |
| 2007/08/15 | 241,998 | 246,000 | 232,998 | 234,000 | 533 |
| 2007/08/14 | 232,998 | 259,998 | 229,002 | 253,998 | 1,161 |
| 2007/08/13 | 252,000 | 256,998 | 231,000 | 232,998 | 993 |
| 2007/08/10 | 268,002 | 271,002 | 244,002 | 247,998 | 1,603 |
| 2007/08/09 | 339,000 | 340,002 | 283,998 | 283,998 | 1,510 |
| 2007/08/08 | 289,998 | 334,002 | 282,000 | 334,002 | 3,347 |
| 2007/08/07 | 345,000 | 348,000 | 283,998 | 294,000 | 2,500 |
| 2007/08/06 | 339,000 | 345,000 | 313,002 | 330,000 | 2,925 |
| 2007/08/03 | 438,000 | 454,002 | 358,002 | 358,998 | 6,409 |
| 2007/08/02 | 436,998 | 487,002 | 387,000 | 408,000 | 9,363 |