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 |
|---|---|---|---|---|---|
| 2010/12/30 | 25,500 | 26,000 | 25,070 | 26,000 | 13 |
| 2010/12/29 | 25,320 | 25,810 | 25,320 | 25,810 | 6 |
| 2010/12/28 | 25,520 | 26,000 | 25,400 | 26,000 | 21 |
| 2010/12/27 | 27,000 | 27,000 | 27,000 | 27,000 | 3 |
| 2010/12/24 | 26,900 | 27,400 | 26,900 | 27,000 | 23 |
| 2010/12/22 | 27,400 | 28,000 | 27,400 | 27,400 | 96 |
| 2010/12/21 | 27,280 | 27,300 | 26,700 | 27,200 | 27 |
| 2010/12/20 | 26,500 | 27,100 | 26,500 | 27,000 | 41 |
| 2010/12/17 | 26,800 | 26,900 | 26,500 | 26,500 | 9 |
| 2010/12/16 | 26,600 | 26,600 | 26,600 | 26,600 | 7 |
| 2010/12/15 | 26,000 | 26,600 | 26,000 | 26,100 | 24 |
| 2010/12/14 | 25,890 | 25,990 | 25,890 | 25,950 | 30 |
| 2010/12/13 | 25,170 | 25,390 | 25,170 | 25,390 | 8 |
| 2010/12/10 | 24,130 | 24,910 | 24,000 | 24,910 | 15 |
| 2010/12/09 | 25,100 | 25,100 | 24,630 | 24,630 | 3 |
| 2010/12/08 | 25,400 | 25,400 | 24,100 | 24,100 | 11 |
| 2010/12/07 | 24,600 | 25,000 | 24,600 | 25,000 | 2 |
| 2010/12/06 | 24,100 | 24,200 | 24,100 | 24,100 | 4 |
| 2010/12/03 | 24,380 | 24,380 | 24,000 | 24,000 | 3 |
| 2010/12/02 | 24,500 | 25,400 | 24,500 | 25,400 | 4 |
| 2010/12/01 | 24,500 | 25,900 | 23,900 | 23,900 | 15 |
| 2010/11/30 | 24,220 | 24,250 | 24,220 | 24,220 | 8 |
| 2010/11/29 | 24,170 | 24,250 | 24,170 | 24,250 | 5 |
| 2010/11/26 | 24,000 | 24,010 | 24,000 | 24,000 | 3 |
| 2010/11/25 | 26,000 | 26,000 | 24,500 | 24,500 | 14 |
| 2010/11/24 | 24,490 | 24,510 | 23,000 | 23,500 | 17 |
| 2010/11/22 | 26,000 | 26,000 | 23,900 | 24,490 | 65 |
| 2010/11/19 | 24,500 | 26,000 | 24,200 | 26,000 | 64 |
| 2010/11/18 | 23,710 | 24,100 | 23,500 | 23,500 | 20 |
| 2010/11/17 | 23,200 | 24,000 | 23,200 | 23,210 | 13 |
| 2010/11/16 | 23,610 | 23,800 | 22,700 | 22,700 | 17 |
| 2010/11/15 | 24,900 | 24,900 | 23,110 | 23,110 | 23 |
| 2010/11/12 | 23,500 | 24,500 | 22,000 | 22,000 | 62 |
| 2010/11/11 | 22,770 | 23,000 | 22,770 | 23,000 | 9 |
| 2010/11/10 | 22,560 | 22,560 | 21,800 | 21,800 | 9 |
| 2010/11/09 | 21,990 | 22,550 | 21,990 | 22,550 | 31 |
| 2010/11/08 | 22,500 | 22,990 | 22,000 | 22,990 | 12 |
| 2010/11/05 | 20,000 | 23,000 | 20,000 | 23,000 | 39 |
| 2010/11/04 | 20,000 | 20,000 | 20,000 | 20,000 | 5 |
| 2010/11/02 | 20,000 | 21,000 | 20,000 | 21,000 | 8 |
| 2010/11/01 | 0 | 0 | 0 | 21,000 | 0 |
| 2010/10/29 | 20,980 | 21,000 | 20,980 | 21,000 | 6 |
| 2010/10/28 | 20,000 | 20,000 | 20,000 | 20,000 | 33 |
| 2010/10/27 | 19,590 | 19,590 | 19,590 | 19,590 | 2 |
| 2010/10/26 | 21,490 | 21,490 | 21,490 | 21,490 | 9 |
| 2010/10/25 | 0 | 0 | 0 | 21,500 | 0 |
| 2010/10/22 | 21,500 | 21,500 | 21,500 | 21,500 | 50 |
| 2010/10/21 | 21,000 | 21,500 | 20,500 | 21,500 | 29 |
| 2010/10/20 | 20,490 | 21,000 | 20,380 | 21,000 | 15 |
| 2010/10/19 | 20,100 | 20,300 | 19,500 | 20,300 | 11 |
| 2010/10/18 | 20,100 | 20,700 | 20,000 | 20,200 | 8 |
| 2010/10/15 | 19,490 | 19,490 | 18,900 | 19,400 | 14 |
| 2010/10/14 | 19,110 | 19,200 | 19,010 | 19,090 | 11 |
| 2010/10/13 | 19,300 | 19,900 | 19,100 | 19,100 | 9 |
| 2010/10/12 | 19,100 | 19,100 | 19,100 | 19,100 | 1 |
| 2010/10/08 | 19,050 | 19,100 | 19,050 | 19,100 | 2 |
| 2010/10/07 | 0 | 0 | 0 | 19,850 | 0 |
| 2010/10/06 | 19,050 | 19,850 | 19,050 | 19,850 | 10 |
| 2010/10/05 | 19,200 | 20,000 | 19,200 | 20,000 | 13 |
| 2010/10/04 | 19,100 | 19,100 | 19,100 | 19,100 | 1 |
| 2010/10/01 | 19,800 | 19,800 | 19,090 | 19,090 | 11 |
| 2010/09/30 | 20,000 | 20,000 | 19,900 | 19,900 | 3 |
| 2010/09/29 | 20,100 | 20,100 | 20,100 | 20,100 | 1 |
| 2010/09/28 | 20,400 | 20,400 | 20,000 | 20,000 | 20 |
| 2010/09/27 | 0 | 0 | 0 | 22,900 | 0 |
| 2010/09/24 | 22,900 | 22,900 | 22,900 | 22,900 | 1 |
| 2010/09/22 | 23,000 | 23,000 | 22,690 | 22,690 | 59 |
| 2010/09/21 | 21,490 | 21,500 | 21,000 | 21,500 | 13 |
| 2010/09/17 | 20,500 | 20,500 | 20,500 | 20,500 | 14 |
| 2010/09/16 | 20,690 | 20,690 | 20,400 | 20,400 | 13 |
| 2010/09/15 | 20,500 | 20,500 | 20,200 | 20,200 | 14 |
| 2010/09/14 | 19,970 | 20,100 | 19,930 | 20,100 | 8 |
| 2010/09/13 | 19,510 | 19,510 | 19,510 | 19,510 | 3 |
| 2010/09/10 | 19,510 | 19,510 | 19,510 | 19,510 | 6 |
| 2010/09/09 | 20,000 | 20,000 | 20,000 | 20,000 | 5 |
| 2010/09/08 | 20,000 | 20,000 | 20,000 | 20,000 | 10 |
| 2010/09/07 | 20,000 | 20,000 | 20,000 | 20,000 | 10 |
| 2010/09/06 | 19,800 | 20,000 | 19,800 | 20,000 | 8 |
| 2010/09/03 | 20,010 | 20,010 | 19,900 | 19,900 | 8 |
| 2010/09/02 | 20,900 | 20,900 | 20,010 | 20,010 | 4 |
| 2010/09/01 | 21,000 | 21,000 | 21,000 | 21,000 | 1 |
| 2010/08/31 | 21,760 | 21,760 | 20,260 | 21,000 | 7 |
| 2010/08/30 | 20,340 | 21,800 | 20,340 | 21,790 | 22 |
| 2010/08/27 | 19,710 | 19,990 | 19,400 | 19,990 | 20 |
| 2010/08/26 | 19,900 | 19,900 | 19,600 | 19,710 | 5 |
| 2010/08/25 | 19,900 | 19,950 | 19,600 | 19,900 | 18 |
| 2010/08/24 | 21,500 | 21,500 | 20,000 | 20,180 | 20 |
| 2010/08/23 | 23,100 | 23,100 | 22,000 | 22,000 | 56 |
| 2010/08/20 | 21,210 | 22,040 | 20,240 | 21,600 | 64 |
| 2010/08/19 | 22,900 | 22,900 | 20,900 | 22,000 | 54 |
| 2010/08/18 | 22,900 | 25,500 | 21,400 | 22,950 | 199 |
| 2010/08/17 | 22,400 | 22,400 | 22,400 | 22,400 | 19 |
| 2010/08/16 | 18,400 | 18,400 | 18,400 | 18,400 | 4 |
| 2010/08/13 | 18,600 | 18,800 | 18,600 | 18,800 | 2 |
| 2010/08/12 | 0 | 0 | 0 | 19,500 | 0 |
| 2010/08/11 | 19,500 | 19,500 | 19,500 | 19,500 | 2 |
| 2010/08/10 | 0 | 0 | 0 | 19,500 | 0 |
| 2010/08/09 | 19,500 | 19,500 | 19,500 | 19,500 | 3 |
| 2010/08/06 | 18,900 | 19,700 | 18,500 | 19,700 | 5 |
| 2010/08/05 | 19,500 | 19,500 | 19,010 | 19,010 | 2 |
| 2010/08/04 | 19,900 | 19,900 | 19,900 | 19,900 | 1 |
| 2010/08/03 | 19,500 | 19,500 | 19,500 | 19,500 | 1 |
| 2010/08/02 | 0 | 0 | 0 | 19,580 | 0 |
| 2010/07/30 | 0 | 0 | 0 | 19,580 | 0 |
| 2010/07/29 | 19,980 | 20,000 | 19,580 | 19,580 | 14 |
| 2010/07/28 | 0 | 0 | 0 | 21,000 | 0 |
| 2010/07/27 | 21,000 | 21,000 | 21,000 | 21,000 | 2 |
| 2010/07/26 | 0 | 0 | 0 | 20,200 | 0 |
| 2010/07/23 | 19,500 | 20,200 | 19,400 | 20,200 | 5 |
| 2010/07/22 | 22,000 | 22,000 | 21,990 | 22,000 | 62 |
| 2010/07/21 | 19,990 | 20,290 | 19,990 | 20,290 | 11 |
| 2010/07/20 | 18,880 | 18,900 | 18,880 | 18,900 | 5 |
| 2010/07/16 | 0 | 0 | 0 | 18,880 | 0 |
| 2010/07/15 | 18,880 | 18,880 | 18,880 | 18,880 | 1 |
| 2010/07/14 | 0 | 0 | 0 | 18,500 | 0 |
| 2010/07/13 | 18,500 | 18,500 | 18,500 | 18,500 | 1 |
| 2010/07/12 | 18,600 | 18,600 | 18,600 | 18,600 | 1 |
| 2010/07/09 | 19,000 | 19,000 | 19,000 | 19,000 | 4 |
| 2010/07/08 | 19,150 | 19,150 | 19,150 | 19,150 | 3 |
| 2010/07/07 | 20,000 | 20,000 | 19,300 | 19,300 | 4 |
| 2010/07/06 | 19,400 | 20,000 | 19,400 | 20,000 | 3 |
| 2010/07/05 | 20,820 | 20,820 | 20,800 | 20,800 | 3 |
| 2010/07/02 | 19,200 | 20,000 | 19,200 | 20,000 | 5 |
| 2010/07/01 | 18,800 | 19,480 | 18,500 | 19,480 | 3 |
| 2010/06/30 | 19,200 | 19,200 | 18,800 | 18,800 | 3 |
| 2010/06/29 | 18,380 | 19,400 | 18,380 | 19,210 | 5 |
| 2010/06/28 | 20,200 | 20,600 | 20,110 | 20,580 | 9 |
| 2010/06/25 | 20,560 | 20,800 | 20,550 | 20,800 | 7 |
| 2010/06/24 | 20,940 | 20,940 | 20,900 | 20,900 | 7 |
| 2010/06/23 | 21,010 | 21,010 | 21,010 | 21,010 | 1 |
| 2010/06/22 | 22,900 | 22,900 | 21,900 | 21,900 | 54 |
| 2010/06/21 | 21,460 | 21,700 | 20,800 | 21,700 | 30 |
| 2010/06/18 | 20,600 | 21,490 | 20,600 | 21,490 | 20 |
| 2010/06/17 | 20,600 | 21,000 | 20,000 | 20,790 | 80 |
| 2010/06/16 | 22,500 | 22,500 | 19,510 | 19,700 | 178 |
| 2010/06/15 | 22,980 | 22,980 | 22,500 | 22,510 | 17 |
| 2010/06/14 | 22,920 | 23,400 | 22,920 | 23,400 | 4 |
| 2010/06/11 | 23,000 | 23,300 | 22,900 | 22,900 | 28 |
| 2010/06/10 | 22,400 | 22,900 | 22,400 | 22,900 | 6 |
| 2010/06/09 | 23,100 | 23,100 | 22,400 | 22,400 | 2 |
| 2010/06/08 | 22,400 | 22,400 | 22,300 | 22,300 | 2 |
| 2010/06/07 | 22,300 | 22,300 | 22,000 | 22,300 | 95 |
| 2010/06/04 | 22,200 | 22,600 | 22,200 | 22,300 | 43 |
| 2010/06/03 | 22,010 | 22,780 | 22,010 | 22,700 | 35 |
| 2010/06/02 | 22,140 | 22,800 | 22,140 | 22,800 | 15 |
| 2010/06/01 | 23,400 | 23,400 | 22,900 | 22,900 | 23 |
| 2010/05/31 | 23,000 | 23,000 | 22,000 | 22,900 | 31 |
| 2010/05/28 | 22,640 | 23,000 | 22,640 | 23,000 | 4 |
| 2010/05/27 | 23,100 | 23,500 | 22,500 | 22,600 | 60 |
| 2010/05/26 | 23,000 | 23,100 | 22,600 | 23,100 | 12 |
| 2010/05/25 | 24,040 | 24,040 | 22,600 | 22,600 | 33 |
| 2010/05/24 | 26,500 | 26,500 | 23,100 | 24,100 | 97 |
| 2010/05/21 | 22,000 | 22,000 | 21,500 | 22,000 | 47 |
| 2010/05/20 | 24,360 | 24,800 | 22,400 | 22,600 | 125 |
| 2010/05/19 | 26,750 | 31,200 | 23,000 | 23,360 | 465 |
| 2010/05/18 | 26,700 | 26,700 | 26,700 | 26,700 | 63 |
| 2010/05/17 | 22,500 | 22,500 | 21,070 | 21,700 | 15 |
| 2010/05/14 | 22,440 | 22,450 | 22,440 | 22,450 | 4 |
| 2010/05/13 | 22,790 | 22,940 | 22,790 | 22,940 | 3 |
| 2010/05/12 | 22,510 | 22,510 | 22,190 | 22,300 | 11 |
| 2010/05/11 | 24,490 | 24,490 | 23,300 | 23,350 | 14 |
| 2010/05/10 | 21,800 | 22,500 | 21,800 | 22,500 | 13 |
| 2010/05/07 | 22,100 | 23,200 | 21,600 | 22,300 | 82 |
| 2010/05/06 | 24,800 | 25,000 | 24,100 | 24,100 | 20 |
| 2010/04/30 | 25,000 | 26,800 | 25,000 | 26,800 | 33 |
| 2010/04/28 | 24,900 | 25,500 | 24,900 | 25,500 | 13 |
| 2010/04/27 | 26,000 | 26,500 | 24,500 | 26,400 | 21 |
| 2010/04/26 | 24,500 | 26,000 | 23,400 | 25,990 | 52 |
| 2010/04/23 | 23,800 | 24,250 | 23,500 | 24,000 | 37 |
| 2010/04/22 | 26,760 | 26,760 | 23,900 | 25,300 | 64 |
| 2010/04/21 | 27,000 | 27,000 | 24,400 | 26,760 | 159 |
| 2010/04/20 | 27,800 | 28,500 | 26,600 | 27,500 | 423 |
| 2010/04/19 | 25,500 | 30,000 | 25,500 | 30,000 | 623 |
| 2010/04/16 | 23,000 | 25,400 | 23,000 | 25,000 | 101 |
| 2010/04/15 | 21,400 | 23,400 | 21,400 | 23,390 | 85 |
| 2010/04/14 | 20,600 | 21,400 | 20,200 | 21,400 | 14 |
| 2010/04/13 | 22,400 | 22,500 | 19,500 | 20,600 | 78 |
| 2010/04/12 | 20,020 | 21,380 | 20,020 | 21,000 | 73 |
| 2010/04/09 | 19,750 | 20,250 | 19,750 | 19,950 | 15 |
| 2010/04/08 | 19,100 | 19,500 | 19,100 | 19,500 | 17 |
| 2010/04/07 | 19,000 | 19,400 | 18,500 | 19,400 | 28 |
| 2010/04/06 | 19,890 | 19,890 | 19,400 | 19,400 | 12 |
| 2010/04/05 | 19,900 | 19,990 | 19,460 | 19,460 | 37 |
| 2010/04/02 | 20,000 | 20,150 | 19,900 | 19,900 | 42 |
| 2010/04/01 | 21,900 | 21,900 | 20,000 | 20,030 | 49 |
| 2010/03/31 | 21,300 | 22,200 | 21,300 | 21,700 | 5 |
| 2010/03/30 | 22,000 | 22,300 | 22,000 | 22,300 | 15 |
| 2010/03/29 | 20,300 | 21,890 | 20,300 | 21,890 | 32 |
| 2010/03/26 | 21,500 | 21,500 | 21,000 | 21,000 | 26 |
| 2010/03/25 | 22,000 | 22,000 | 21,400 | 21,500 | 57 |
| 2010/03/24 | 23,000 | 23,000 | 22,200 | 22,200 | 30 |
| 2010/03/23 | 23,750 | 23,750 | 22,250 | 23,400 | 85 |
| 2010/03/19 | 22,660 | 23,400 | 22,500 | 23,300 | 31 |
| 2010/03/18 | 22,020 | 22,500 | 22,020 | 22,300 | 47 |
| 2010/03/17 | 23,160 | 23,160 | 22,310 | 22,310 | 16 |
| 2010/03/16 | 23,360 | 23,400 | 22,160 | 22,160 | 90 |
| 2010/03/15 | 22,120 | 23,900 | 22,120 | 22,410 | 44 |
| 2010/03/12 | 21,560 | 22,900 | 21,560 | 22,100 | 28 |
| 2010/03/11 | 23,500 | 23,500 | 21,030 | 21,560 | 49 |
| 2010/03/10 | 24,210 | 24,800 | 23,500 | 23,500 | 50 |
| 2010/03/09 | 21,500 | 23,710 | 21,000 | 23,710 | 82 |
| 2010/03/08 | 20,820 | 21,690 | 20,690 | 21,500 | 36 |
| 2010/03/05 | 20,310 | 21,310 | 20,310 | 20,810 | 36 |
| 2010/03/04 | 21,990 | 21,990 | 20,800 | 20,810 | 20 |
| 2010/03/03 | 20,840 | 22,000 | 20,500 | 22,000 | 79 |
| 2010/03/02 | 22,500 | 22,900 | 20,900 | 21,990 | 66 |
| 2010/03/01 | 23,050 | 23,050 | 22,100 | 22,100 | 32 |
| 2010/02/26 | 21,800 | 22,300 | 21,750 | 22,010 | 27 |
| 2010/02/25 | 21,220 | 22,000 | 21,000 | 21,700 | 22 |
| 2010/02/24 | 23,300 | 23,300 | 20,400 | 22,390 | 62 |
| 2010/02/23 | 24,500 | 24,500 | 23,300 | 23,300 | 38 |
| 2010/02/22 | 25,700 | 25,700 | 23,300 | 24,500 | 82 |
| 2010/02/19 | 24,000 | 26,000 | 23,600 | 23,700 | 176 |
| 2010/02/18 | 29,200 | 31,200 | 21,520 | 26,000 | 869 |
| 2010/02/17 | 26,200 | 26,200 | 26,200 | 26,200 | 63 |
| 2010/02/16 | 18,800 | 21,200 | 18,800 | 21,200 | 357 |
| 2010/02/15 | 17,200 | 17,200 | 17,200 | 17,200 | 3 |
| 2010/02/05 | 18,000 | 18,000 | 18,000 | 18,000 | 1 |
| 2010/02/02 | 18,000 | 18,000 | 18,000 | 18,000 | 2 |
| 2010/02/01 | 17,100 | 18,200 | 17,100 | 17,500 | 4 |
| 2010/01/28 | 17,890 | 17,890 | 17,890 | 17,890 | 1 |
| 2010/01/27 | 17,000 | 17,000 | 17,000 | 17,000 | 6 |
| 2010/01/25 | 18,000 | 18,300 | 18,000 | 18,300 | 6 |
| 2010/01/22 | 17,850 | 18,500 | 17,850 | 18,500 | 8 |
| 2010/01/21 | 19,200 | 19,200 | 18,800 | 18,800 | 66 |
| 2010/01/20 | 18,000 | 18,000 | 18,000 | 18,000 | 13 |
| 2010/01/19 | 18,000 | 18,000 | 18,000 | 18,000 | 4 |
| 2010/01/18 | 17,800 | 18,000 | 17,800 | 18,000 | 6 |
| 2010/01/15 | 18,500 | 19,000 | 18,500 | 19,000 | 2 |
| 2010/01/14 | 17,900 | 17,900 | 17,900 | 17,900 | 1 |
| 2010/01/13 | 17,990 | 18,000 | 17,990 | 18,000 | 2 |
| 2010/01/12 | 17,500 | 18,000 | 16,500 | 17,500 | 22 |
| 2010/01/08 | 18,700 | 18,700 | 17,500 | 18,000 | 13 |
| 2010/01/07 | 17,800 | 18,200 | 17,800 | 18,000 | 21 |
| 2010/01/06 | 17,200 | 17,800 | 17,200 | 17,800 | 4 |
| 2010/01/05 | 17,200 | 18,800 | 17,200 | 18,800 | 2 |