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 |
|---|---|---|---|---|---|
| 2008/12/30 | 10,300 | 10,300 | 10,100 | 10,100 | 15 |
| 2008/12/29 | 10,250 | 10,800 | 10,250 | 10,320 | 38 |
| 2008/12/26 | 10,010 | 12,210 | 9,650 | 12,210 | 114 |
| 2008/12/25 | 10,120 | 10,120 | 10,000 | 10,010 | 20 |
| 2008/12/24 | 12,000 | 12,000 | 10,500 | 10,520 | 44 |
| 2008/12/22 | 12,400 | 12,400 | 12,200 | 12,200 | 26 |
| 2008/12/19 | 11,490 | 11,490 | 11,000 | 11,000 | 7 |
| 2008/12/18 | 11,490 | 11,500 | 11,490 | 11,490 | 17 |
| 2008/12/17 | 11,290 | 11,290 | 11,250 | 11,250 | 2 |
| 2008/12/16 | 10,140 | 11,490 | 10,140 | 11,490 | 9 |
| 2008/12/15 | 10,500 | 11,100 | 10,100 | 11,100 | 35 |
| 2008/12/12 | 11,800 | 11,800 | 11,500 | 11,500 | 2 |
| 2008/12/11 | 11,700 | 11,800 | 11,700 | 11,800 | 5 |
| 2008/12/10 | 11,800 | 11,800 | 11,200 | 11,500 | 14 |
| 2008/12/09 | 9,990 | 11,800 | 9,990 | 11,800 | 30 |
| 2008/12/08 | 10,010 | 10,790 | 10,010 | 10,790 | 4 |
| 2008/12/05 | 10,440 | 10,500 | 10,440 | 10,500 | 3 |
| 2008/12/04 | 11,010 | 11,010 | 10,420 | 10,430 | 21 |
| 2008/12/03 | 11,010 | 11,010 | 11,010 | 11,010 | 1 |
| 2008/12/02 | 11,010 | 11,020 | 11,000 | 11,000 | 6 |
| 2008/12/01 | 11,200 | 11,510 | 11,200 | 11,500 | 64 |
| 2008/11/28 | 13,400 | 13,400 | 12,400 | 13,200 | 5 |
| 2008/11/26 | 13,010 | 13,010 | 12,800 | 12,800 | 21 |
| 2008/11/25 | 15,000 | 15,000 | 12,460 | 12,460 | 30 |
| 2008/11/21 | 14,400 | 14,400 | 14,200 | 14,400 | 10 |
| 2008/11/17 | 13,990 | 14,190 | 13,990 | 14,190 | 7 |
| 2008/11/14 | 12,750 | 14,100 | 12,750 | 14,030 | 132 |
| 2008/11/13 | 14,700 | 15,100 | 14,700 | 14,750 | 32 |
| 2008/11/12 | 16,500 | 16,500 | 16,500 | 16,500 | 40 |
| 2008/11/11 | 17,900 | 18,500 | 17,900 | 18,500 | 45 |
| 2008/11/10 | 16,080 | 16,100 | 16,080 | 16,100 | 9 |
| 2008/11/07 | 13,600 | 16,100 | 13,600 | 16,100 | 55 |
| 2008/11/06 | 13,790 | 14,100 | 13,790 | 14,100 | 12 |
| 2008/11/05 | 13,700 | 13,900 | 13,500 | 13,900 | 14 |
| 2008/11/04 | 14,900 | 14,900 | 14,900 | 14,900 | 1 |
| 2008/10/31 | 13,700 | 13,720 | 13,700 | 13,700 | 15 |
| 2008/10/30 | 13,500 | 14,000 | 13,500 | 13,600 | 7 |
| 2008/10/29 | 13,390 | 15,000 | 13,390 | 14,000 | 11 |
| 2008/10/28 | 10,870 | 13,990 | 10,830 | 13,990 | 16 |
| 2008/10/27 | 13,700 | 13,800 | 12,800 | 12,810 | 16 |
| 2008/10/24 | 13,780 | 13,780 | 12,800 | 12,820 | 65 |
| 2008/10/23 | 15,990 | 15,990 | 14,800 | 14,800 | 9 |
| 2008/10/22 | 17,000 | 17,000 | 16,800 | 16,800 | 23 |
| 2008/10/21 | 15,000 | 16,000 | 15,000 | 16,000 | 81 |
| 2008/10/20 | 14,700 | 14,700 | 14,600 | 14,700 | 148 |
| 2008/10/17 | 12,700 | 12,700 | 12,700 | 12,700 | 12 |
| 2008/10/16 | 10,000 | 10,700 | 9,300 | 10,700 | 111 |
| 2008/10/15 | 13,100 | 13,100 | 10,610 | 10,700 | 130 |
| 2008/10/14 | 13,500 | 13,500 | 12,500 | 12,500 | 144 |
| 2008/10/10 | 14,900 | 14,900 | 13,500 | 13,500 | 54 |
| 2008/10/09 | 15,500 | 16,000 | 15,500 | 15,500 | 52 |
| 2008/10/07 | 19,500 | 19,500 | 19,500 | 19,500 | 37 |
| 2008/10/06 | 22,500 | 22,500 | 22,500 | 22,500 | 15 |
| 2008/10/03 | 23,300 | 25,510 | 23,300 | 25,500 | 27 |
| 2008/10/02 | 26,300 | 26,300 | 26,300 | 26,300 | 7 |
| 2008/10/01 | 32,000 | 32,000 | 26,100 | 29,000 | 19 |
| 2008/09/30 | 28,020 | 30,400 | 26,900 | 30,000 | 45 |
| 2008/09/29 | 28,010 | 30,900 | 28,010 | 30,900 | 9 |
| 2008/09/26 | 31,000 | 31,000 | 28,320 | 29,500 | 8 |
| 2008/09/25 | 27,400 | 30,400 | 27,400 | 30,400 | 7 |
| 2008/09/24 | 29,010 | 32,000 | 29,010 | 31,000 | 35 |
| 2008/09/22 | 32,950 | 32,950 | 32,550 | 32,550 | 12 |
| 2008/09/19 | 28,400 | 31,850 | 28,400 | 31,850 | 4 |
| 2008/09/18 | 31,900 | 32,000 | 31,900 | 32,000 | 3 |
| 2008/09/17 | 31,600 | 32,000 | 31,600 | 32,000 | 13 |
| 2008/09/16 | 26,800 | 31,300 | 26,800 | 31,300 | 33 |
| 2008/09/12 | 29,800 | 29,800 | 29,800 | 29,800 | 2 |
| 2008/09/11 | 29,100 | 30,900 | 29,000 | 29,800 | 11 |
| 2008/09/10 | 30,100 | 30,100 | 30,100 | 30,100 | 1 |
| 2008/09/09 | 28,300 | 30,000 | 28,300 | 29,650 | 8 |
| 2008/09/08 | 30,400 | 30,500 | 28,000 | 30,200 | 18 |
| 2008/09/05 | 33,950 | 33,950 | 30,800 | 32,000 | 27 |
| 2008/09/04 | 34,400 | 34,800 | 33,600 | 34,800 | 8 |
| 2008/09/03 | 34,950 | 34,950 | 33,100 | 34,000 | 26 |
| 2008/09/02 | 29,300 | 34,700 | 29,300 | 34,700 | 33 |
| 2008/09/01 | 32,800 | 32,800 | 32,700 | 32,700 | 2 |
| 2008/08/29 | 33,300 | 33,300 | 32,800 | 32,800 | 6 |
| 2008/08/28 | 32,800 | 32,800 | 32,800 | 32,800 | 2 |
| 2008/08/27 | 31,800 | 33,100 | 31,800 | 32,000 | 11 |
| 2008/08/26 | 30,200 | 30,500 | 29,800 | 30,500 | 9 |
| 2008/08/25 | 28,500 | 30,100 | 28,500 | 29,700 | 3 |
| 2008/08/22 | 28,000 | 28,500 | 28,000 | 28,400 | 6 |
| 2008/08/21 | 28,000 | 28,500 | 28,000 | 28,500 | 11 |
| 2008/08/20 | 25,100 | 28,000 | 25,100 | 28,000 | 8 |
| 2008/08/19 | 24,800 | 24,800 | 24,800 | 24,800 | 1 |
| 2008/08/18 | 24,800 | 24,800 | 24,800 | 24,800 | 1 |
| 2008/08/15 | 25,400 | 25,430 | 24,400 | 24,400 | 5 |
| 2008/08/14 | 23,700 | 25,400 | 23,700 | 25,400 | 32 |
| 2008/08/13 | 27,500 | 27,500 | 25,000 | 25,500 | 22 |
| 2008/08/12 | 28,000 | 28,000 | 28,000 | 28,000 | 3 |
| 2008/08/11 | 27,900 | 27,900 | 27,890 | 27,890 | 4 |
| 2008/08/08 | 27,900 | 27,900 | 27,900 | 27,900 | 3 |
| 2008/08/06 | 28,900 | 28,900 | 28,800 | 28,800 | 5 |
| 2008/08/05 | 29,000 | 29,110 | 26,900 | 28,800 | 11 |
| 2008/08/04 | 29,500 | 29,500 | 29,500 | 29,500 | 1 |
| 2008/08/01 | 29,000 | 29,000 | 29,000 | 29,000 | 4 |
| 2008/07/31 | 30,000 | 30,000 | 29,200 | 30,000 | 6 |
| 2008/07/30 | 30,000 | 30,000 | 30,000 | 30,000 | 1 |
| 2008/07/29 | 30,000 | 30,000 | 30,000 | 30,000 | 1 |
| 2008/07/28 | 29,850 | 29,850 | 29,800 | 29,800 | 2 |
| 2008/07/25 | 28,000 | 30,000 | 28,000 | 29,900 | 6 |
| 2008/07/24 | 30,100 | 30,100 | 29,200 | 29,350 | 40 |
| 2008/07/23 | 29,900 | 30,050 | 29,200 | 30,000 | 15 |
| 2008/07/22 | 30,400 | 30,400 | 30,000 | 30,200 | 11 |
| 2008/07/18 | 30,300 | 30,300 | 30,000 | 30,000 | 3 |
| 2008/07/17 | 30,400 | 30,500 | 30,400 | 30,450 | 7 |
| 2008/07/16 | 30,500 | 30,500 | 29,800 | 30,400 | 11 |
| 2008/07/15 | 29,400 | 31,000 | 29,400 | 31,000 | 20 |
| 2008/07/14 | 30,000 | 30,000 | 30,000 | 30,000 | 7 |
| 2008/07/11 | 30,000 | 30,300 | 30,000 | 30,000 | 58 |
| 2008/07/10 | 30,200 | 30,600 | 29,700 | 29,700 | 15 |
| 2008/07/09 | 31,900 | 31,900 | 28,900 | 28,900 | 16 |
| 2008/07/08 | 28,110 | 31,900 | 28,110 | 31,900 | 21 |
| 2008/07/07 | 30,900 | 31,800 | 30,900 | 31,800 | 13 |
| 2008/07/04 | 30,200 | 31,400 | 30,200 | 30,600 | 14 |
| 2008/07/03 | 32,700 | 32,700 | 31,000 | 31,000 | 10 |
| 2008/07/02 | 33,500 | 33,900 | 31,150 | 32,900 | 17 |
| 2008/07/01 | 32,500 | 32,900 | 32,500 | 32,900 | 3 |
| 2008/06/30 | 31,500 | 32,500 | 31,500 | 32,500 | 34 |
| 2008/06/27 | 31,200 | 32,100 | 30,950 | 32,100 | 9 |
| 2008/06/26 | 31,500 | 31,900 | 31,500 | 31,600 | 8 |
| 2008/06/25 | 31,100 | 32,950 | 31,100 | 32,300 | 28 |
| 2008/06/24 | 34,400 | 34,400 | 31,100 | 31,300 | 42 |
| 2008/06/23 | 36,250 | 36,250 | 35,100 | 35,100 | 11 |
| 2008/06/20 | 35,200 | 36,600 | 35,100 | 35,500 | 61 |
| 2008/06/19 | 35,950 | 35,950 | 35,150 | 35,700 | 30 |
| 2008/06/18 | 35,450 | 35,800 | 35,400 | 35,400 | 11 |
| 2008/06/17 | 33,300 | 35,900 | 33,300 | 35,100 | 67 |
| 2008/06/16 | 36,300 | 36,750 | 35,600 | 36,500 | 13 |
| 2008/06/13 | 36,050 | 37,400 | 35,800 | 37,400 | 27 |
| 2008/06/12 | 36,300 | 36,650 | 36,050 | 36,050 | 10 |
| 2008/06/11 | 37,200 | 37,200 | 36,300 | 36,650 | 32 |
| 2008/06/10 | 38,000 | 38,000 | 38,000 | 38,000 | 8 |
| 2008/06/09 | 37,100 | 38,700 | 36,600 | 38,700 | 72 |
| 2008/06/06 | 38,450 | 38,700 | 38,450 | 38,700 | 10 |
| 2008/06/05 | 39,000 | 39,100 | 39,000 | 39,100 | 3 |
| 2008/06/04 | 39,000 | 39,000 | 38,600 | 39,000 | 9 |
| 2008/06/03 | 40,600 | 40,600 | 39,000 | 39,000 | 28 |
| 2008/06/02 | 40,300 | 40,900 | 39,950 | 40,700 | 32 |
| 2008/05/30 | 39,400 | 41,200 | 39,000 | 39,900 | 52 |
| 2008/05/29 | 37,700 | 39,000 | 36,600 | 39,000 | 31 |
| 2008/05/28 | 40,400 | 40,400 | 38,100 | 38,500 | 79 |
| 2008/05/27 | 40,000 | 40,000 | 39,900 | 40,000 | 9 |
| 2008/05/26 | 39,300 | 39,900 | 39,050 | 39,900 | 37 |
| 2008/05/23 | 43,200 | 43,200 | 38,600 | 40,500 | 176 |
| 2008/05/22 | 43,400 | 43,400 | 41,000 | 42,000 | 22 |
| 2008/05/21 | 45,700 | 46,300 | 42,100 | 43,400 | 211 |
| 2008/05/20 | 39,000 | 43,300 | 39,000 | 43,300 | 318 |
| 2008/05/19 | 40,450 | 40,600 | 39,000 | 39,300 | 40 |
| 2008/05/16 | 41,800 | 41,800 | 39,100 | 41,500 | 52 |
| 2008/05/15 | 40,600 | 42,000 | 39,100 | 41,400 | 100 |
| 2008/05/14 | 42,000 | 42,500 | 41,000 | 41,400 | 264 |
| 2008/05/13 | 45,000 | 45,000 | 43,700 | 45,000 | 90 |
| 2008/05/12 | 44,200 | 44,600 | 40,200 | 42,700 | 94 |
| 2008/05/09 | 46,800 | 47,000 | 44,000 | 44,200 | 151 |
| 2008/05/08 | 50,300 | 50,300 | 45,200 | 46,000 | 351 |
| 2008/05/07 | 47,100 | 47,100 | 47,000 | 47,100 | 220 |
| 2008/05/02 | 41,000 | 43,100 | 41,000 | 43,100 | 292 |
| 2008/05/01 | 40,000 | 40,000 | 38,700 | 38,700 | 49 |
| 2008/04/30 | 39,450 | 40,000 | 38,500 | 40,000 | 58 |
| 2008/04/28 | 39,900 | 39,950 | 39,000 | 39,000 | 63 |
| 2008/04/25 | 39,750 | 39,850 | 39,500 | 39,850 | 27 |
| 2008/04/24 | 39,950 | 39,950 | 38,350 | 39,900 | 36 |
| 2008/04/23 | 42,550 | 42,550 | 40,650 | 41,700 | 62 |
| 2008/04/22 | 42,800 | 43,500 | 42,000 | 43,100 | 73 |
| 2008/04/21 | 43,900 | 44,700 | 42,500 | 44,000 | 116 |
| 2008/04/18 | 41,600 | 43,900 | 41,050 | 43,100 | 75 |
| 2008/04/17 | 44,000 | 45,300 | 40,400 | 44,000 | 117 |
| 2008/04/16 | 39,000 | 44,000 | 39,000 | 43,850 | 193 |
| 2008/04/15 | 40,000 | 40,000 | 39,500 | 40,000 | 54 |
| 2008/04/14 | 38,500 | 40,000 | 36,700 | 39,300 | 80 |
| 2008/04/11 | 34,200 | 38,600 | 34,200 | 38,600 | 144 |
| 2008/04/10 | 37,250 | 38,200 | 35,600 | 36,600 | 75 |
| 2008/04/09 | 38,600 | 38,600 | 36,000 | 36,900 | 31 |
| 2008/04/08 | 38,100 | 39,100 | 37,000 | 38,600 | 91 |
| 2008/04/07 | 36,000 | 39,100 | 33,600 | 38,900 | 227 |
| 2008/04/04 | 37,300 | 37,300 | 32,500 | 35,500 | 303 |
| 2008/04/03 | 39,400 | 39,400 | 36,100 | 36,500 | 45 |
| 2008/04/02 | 36,000 | 38,000 | 35,800 | 37,000 | 93 |
| 2008/04/01 | 38,800 | 38,800 | 35,250 | 37,650 | 41 |
| 2008/03/31 | 39,000 | 39,400 | 37,050 | 38,000 | 58 |
| 2008/03/28 | 42,000 | 42,000 | 39,000 | 39,000 | 152 |
| 2008/03/27 | 43,100 | 43,100 | 41,500 | 43,000 | 152 |
| 2008/03/26 | 49,500 | 49,500 | 45,500 | 45,500 | 357 |
| 2008/03/25 | 51,000 | 51,500 | 47,000 | 50,500 | 107 |
| 2008/03/24 | 51,200 | 52,700 | 51,000 | 51,000 | 25 |
| 2008/03/21 | 54,300 | 54,300 | 54,200 | 54,200 | 4 |
| 2008/03/19 | 48,700 | 54,000 | 48,400 | 52,800 | 48 |
| 2008/03/18 | 56,000 | 56,000 | 52,500 | 52,500 | 10 |
| 2008/03/17 | 53,200 | 54,500 | 52,500 | 54,500 | 28 |
| 2008/03/14 | 56,300 | 57,500 | 55,500 | 57,500 | 17 |
| 2008/03/13 | 56,800 | 57,300 | 56,800 | 57,300 | 2 |
| 2008/03/12 | 59,500 | 60,000 | 57,500 | 59,600 | 176 |
| 2008/03/11 | 56,500 | 59,400 | 56,000 | 59,400 | 30 |
| 2008/03/10 | 56,200 | 60,200 | 56,200 | 60,000 | 231 |
| 2008/03/07 | 56,500 | 60,000 | 56,000 | 60,000 | 22 |
| 2008/03/06 | 59,000 | 60,900 | 56,500 | 60,900 | 41 |
| 2008/03/05 | 62,100 | 64,000 | 60,000 | 60,000 | 38 |
| 2008/03/04 | 57,000 | 61,000 | 55,000 | 60,300 | 143 |
| 2008/03/03 | 50,400 | 56,900 | 50,200 | 56,500 | 108 |
| 2008/02/29 | 53,000 | 53,000 | 50,200 | 52,900 | 44 |
| 2008/02/28 | 52,700 | 53,500 | 49,350 | 53,400 | 90 |
| 2008/02/27 | 49,100 | 52,700 | 48,700 | 52,700 | 68 |
| 2008/02/26 | 51,100 | 51,100 | 49,000 | 50,000 | 76 |
| 2008/02/25 | 53,000 | 53,000 | 50,000 | 50,100 | 42 |
| 2008/02/22 | 52,000 | 53,000 | 52,000 | 52,500 | 30 |
| 2008/02/21 | 54,500 | 54,500 | 51,500 | 54,000 | 53 |
| 2008/02/20 | 52,000 | 54,200 | 51,500 | 54,000 | 79 |
| 2008/02/19 | 57,300 | 57,300 | 50,800 | 52,000 | 566 |
| 2008/02/18 | 57,000 | 58,000 | 54,000 | 55,800 | 168 |
| 2008/02/15 | 58,500 | 58,500 | 55,500 | 55,500 | 257 |
| 2008/02/14 | 61,800 | 62,300 | 57,300 | 60,000 | 167 |
| 2008/02/13 | 62,800 | 62,800 | 57,800 | 61,800 | 197 |
| 2008/02/12 | 64,100 | 65,100 | 60,300 | 60,800 | 34 |
| 2008/02/08 | 60,500 | 65,000 | 59,600 | 64,000 | 497 |
| 2008/02/07 | 60,000 | 60,000 | 59,800 | 60,000 | 27 |
| 2008/02/06 | 59,500 | 60,000 | 59,500 | 59,900 | 23 |
| 2008/02/05 | 59,500 | 64,500 | 59,000 | 62,000 | 164 |
| 2008/02/04 | 62,000 | 62,500 | 60,000 | 60,800 | 30 |
| 2008/02/01 | 62,000 | 62,500 | 62,000 | 62,000 | 39 |
| 2008/01/31 | 63,000 | 63,000 | 60,000 | 62,000 | 25 |
| 2008/01/30 | 59,500 | 63,000 | 59,500 | 63,000 | 27 |
| 2008/01/29 | 59,000 | 59,500 | 58,000 | 59,500 | 17 |
| 2008/01/28 | 60,000 | 60,100 | 59,000 | 59,000 | 23 |
| 2008/01/25 | 61,500 | 62,000 | 59,500 | 60,000 | 23 |
| 2008/01/24 | 63,500 | 63,500 | 61,000 | 62,000 | 23 |
| 2008/01/23 | 61,500 | 65,500 | 61,500 | 64,000 | 29 |
| 2008/01/22 | 65,300 | 65,900 | 62,500 | 62,500 | 32 |
| 2008/01/21 | 64,000 | 67,500 | 63,000 | 67,500 | 186 |
| 2008/01/18 | 60,000 | 65,000 | 60,000 | 65,000 | 87 |
| 2008/01/17 | 59,000 | 60,900 | 55,000 | 60,000 | 306 |
| 2008/01/16 | 64,500 | 65,500 | 60,000 | 60,000 | 129 |
| 2008/01/15 | 74,000 | 74,000 | 65,000 | 65,000 | 296 |
| 2008/01/11 | 76,000 | 78,000 | 70,500 | 75,000 | 36 |
| 2008/01/10 | 77,000 | 79,000 | 76,200 | 77,000 | 86 |
| 2008/01/09 | 74,000 | 79,000 | 74,000 | 79,000 | 207 |
| 2008/01/08 | 81,000 | 84,500 | 74,000 | 74,000 | 253 |
| 2008/01/07 | 88,700 | 88,700 | 83,000 | 84,000 | 17 |
| 2008/01/04 | 89,800 | 89,800 | 89,800 | 89,800 | 10 |