3245 (株)ディア・ライフの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	545	557	542	556	9,500	69.50
2013-12-27	550	550	526	545	29,300	68.13
2013-12-26	537	541	531	541	6,100	67.63
2013-12-25	530	544	529	529	9,500	66.13
2013-12-24	557	557	532	539	18,400	67.38
2013-12-20	530	590	524	538	38,600	67.25
2013-12-19	530	530	522	530	3,900	66.25
2013-12-18	528	529	521	529	4,700	66.13
2013-12-17	534	540	529	529	3,900	66.13
2013-12-16	536	540	532	534	12,800	66.75
2013-12-13	533	533	522	532	3,500	66.50
2013-12-12	533	533	521	533	2,300	66.63
2013-12-11	536	537	520	535	7,800	66.88
2013-12-10	531	537	530	536	3,900	67
2013-12-09	526	527	515	521	5,600	65.13
2013-12-06	528	528	520	526	2,300	65.75
2013-12-05	522	533	522	522	1,900	65.25
2013-12-04	532	532	518	518	6,200	64.75
2013-12-03	532	538	527	529	10,700	66.13
2013-12-02	528	543	528	538	6,600	67.25
2013-11-29	536	539	527	538	3,700	67.25
2013-11-28	535	539	526	536	9,800	67
2013-11-27	533	550	533	540	4,200	67.50
2013-11-26	535	535	525	533	5,700	66.63
2013-11-25	536	538	530	535	6,700	66.88
2013-11-22	540	540	535	535	7,500	66.88
2013-11-21	541	541	536	541	2,700	67.63
2013-11-20	543	546	533	533	3,900	66.63
2013-11-19	547	547	534	534	7,400	66.75
2013-11-18	558	560	536	547	8,600	68.38
2013-11-15	543	560	533	558	13,500	69.75
2013-11-14	522	542	522	538	5,700	67.25
2013-11-13	520	521	519	519	1,600	64.88
2013-11-12	526	534	518	518	3,800	64.75
2013-11-11	535	545	525	526	3,600	65.75
2013-11-08	530	537	530	531	1,300	66.38
2013-11-07	546	546	530	537	1,800	67.13
2013-11-06	562	562	545	551	5,100	68.88
2013-11-05	526	545	525	532	6,000	66.50
2013-11-01	511	535	503	525	6,500	65.63
2013-10-31	510	519	510	518	4,800	64.75
2013-10-30	532	532	513	520	3,200	65
2013-10-29	529	539	529	532	1,700	66.50
2013-10-28	540	540	530	534	1,600	66.75
2013-10-25	540	540	527	529	3,700	66.13
2013-10-24	540	540	518	540	6,600	67.50
2013-10-23	545	547	541	545	4,600	68.13
2013-10-22	540	546	540	546	6,400	68.25
2013-10-21	540	548	537	546	4,300	68.25
2013-10-18	550	551	533	540	4,500	67.50
2013-10-17	542	549	535	540	2,000	67.50
2013-10-16	538	539	534	539	1,900	67.38
2013-10-15	538	538	533	535	1,900	66.88
2013-10-11	532	533	526	529	2,900	66.13
2013-10-10	527	530	520	523	4,500	65.38
2013-10-09	507	540	507	525	7,100	65.63
2013-10-08	494	509	490	509	7,400	63.63
2013-10-07	506	506	492	494	15,500	61.75
2013-10-04	533	533	499	514	14,500	64.25
2013-10-03	538	540	537	537	6,700	67.13
2013-10-02	551	560	532	537	9,100	67.13
2013-10-01	563	563	550	550	6,200	68.75
2013-09-30	556	556	550	550	9,700	68.75
2013-09-27	555	565	555	559	6,100	69.88
2013-09-26	540	571	530	551	17,100	68.88
2013-09-25	581	585	572	574	27,300	71.75
2013-09-24	590	590	580	585	22,900	73.13
2013-09-20	583	585	573	583	22,300	72.88
2013-09-19	584	584	570	578	20,400	72.25
2013-09-18	580	584	560	580	30,000	72.50
2013-09-17	573	580	567	574	9,200	71.75
2013-09-13	565	568	555	567	5,600	70.88
2013-09-12	567	569	560	560	7,400	70
2013-09-11	565	571	563	563	12,300	70.38
2013-09-10	584	584	556	563	30,000	70.38
2013-09-09	590	590	565	580	32,500	72.50
2013-09-06	569	569	536	540	17,400	67.50
2013-09-05	531	535	518	534	5,200	66.75
2013-09-04	546	546	520	521	11,300	65.13
2013-09-03	540	548	530	546	11,800	68.25
2013-09-02	507	550	500	520	11,200	65
2013-08-30	495	500	491	493	2,900	61.63
2013-08-29	508	508	498	505	300	63.13
2013-08-28	505	508	490	508	7,200	63.50
2013-08-27	501	510	500	510	5,400	63.75
2013-08-26	509	509	501	501	4,900	62.63
2013-08-23	501	510	501	508	4,400	63.50
2013-08-22	505	505	487	499	4,900	62.38
2013-08-21	493	512	490	498	6,800	62.25
2013-08-20	510	511	490	490	11,300	61.25
2013-08-19	499	507	499	507	2,700	63.38
2013-08-16	496	500	487	499	12,700	62.38
2013-08-15	508	508	495	495	12,700	61.88
2013-08-14	516	517	499	506	14,300	63.25
2013-08-13	506	515	504	510	11,600	63.75
2013-08-12	550	550	505	505	16,700	63.13
2013-08-09	550	560	546	548	13,000	68.50
2013-08-08	550	552	546	547	5,100	68.38
2013-08-07	556	558	547	550	7,800	68.75
2013-08-06	549	570	548	570	11,700	71.25
2013-08-05	528	552	528	539	10,700	67.38
2013-08-02	507	531	507	528	7,500	66
2013-08-01	505	508	489	498	9,100	62.25
2013-07-31	516	517	505	506	4,400	63.25
2013-07-30	500	516	500	510	7,300	63.75
2013-07-29	527	530	506	506	12,300	63.25
2013-07-26	538	541	518	533	9,800	66.63
2013-07-25	542	542	535	540	7,900	67.50
2013-07-24	549	549	536	543	7,000	67.88
2013-07-23	544	555	535	539	25,400	67.38
2013-07-22	561	561	541	552	8,200	69
2013-07-19	550	556	540	541	11,600	67.63
2013-07-18	544	544	534	543	6,700	67.88
2013-07-17	540	549	531	540	5,700	67.50
2013-07-16	546	547	529	540	7,300	67.50
2013-07-12	534	541	527	529	6,000	66.13
2013-07-11	516	538	516	524	11,100	65.50
2013-07-10	541	556	530	530	12,700	66.25
2013-07-09	568	588	553	555	26,100	69.38
2013-07-08	571	582	565	574	22,600	71.75
2013-07-05	583	584	560	571	16,600	71.38
2013-07-04	545	588	530	565	21,400	70.63
2013-07-03	540	546	526	546	7,100	68.25
2013-07-02	534	534	510	525	12,100	65.63
2013-07-01	515	527	501	525	10,000	65.63
2013-06-28	496	533	496	531	14,300	66.38
2013-06-27	492	515	474	496	25,600	62
2013-06-26	526	526	492	492	17,600	61.50
2013-06-25	526	526	513	526	21,200	65.75
2013-06-24	540	541	521	534	16,500	66.75
2013-06-21	560	560	541	544	11,400	68
2013-06-20	553	560	540	560	19,100	70
2013-06-19	582	583	550	552	42,700	69
2013-06-18	607	621	595	605	8,600	75.63
2013-06-17	582	619	582	597	1,500	74.63
2013-06-14	590	592	569	572	5,400	71.50
2013-06-13	592	598	588	590	6,000	73.75
2013-06-12	592	600	589	599	2,500	74.88
2013-06-11	627	633	595	600	5,200	75
2013-06-10	630	643	623	626	8,600	78.25
2013-06-07	584	640	572	620	19,700	77.50
2013-06-06	688	688	605	664	15,900	83
2013-06-05	686	693	650	691	7,000	86.38
2013-06-04	676	720	676	700	2,100	87.50
2013-06-03	740	772	665	725	21,500	90.63
2013-05-31	751	751	720	740	2,700	92.50
2013-05-30	760	770	709	750	5,300	93.75
2013-05-29	687	775	687	773	6,300	96.63
2013-05-28	659	690	659	686	1,700	85.75
2013-05-27	680	689	625	689	4,700	86.13
2013-05-24	695	720	668	690	10,000	86.25
2013-05-23	780	780	690	690	9,000	86.25
2013-05-22	776	776	754	772	6,300	96.50
2013-05-21	800	800	765	776	12,600	97
2013-05-20	810	810	777	786	10,300	98.25
2013-05-17	755	814	755	795	11,500	99.38
2013-05-16	685	755	685	755	36,700	94.38
2013-05-15	810	810	680	710	36,300	88.75
2013-05-14	885	885	772	808	37,700	101
2013-05-13	864	931	827	859	97,400	107.38
2013-05-10	803	827	782	827	19,600	103.38
2013-05-09	792	810	780	780	9,500	97.50
2013-05-08	788	796	770	790	8,800	98.75
2013-05-07	797	802	786	787	13,100	98.38
2013-05-02	795	797	777	785	8,100	98.13
2013-05-01	771	806	768	780	12,900	97.50
2013-04-30	783	783	750	780	7,500	97.50
2013-04-26	798	800	774	779	6,900	97.38
2013-04-25	793	808	780	785	9,000	98.13
2013-04-24	810	810	791	791	14,600	98.88
2013-04-23	825	834	791	791	13,100	98.88
2013-04-22	780	827	771	827	42,900	103.38
2013-04-19	765	779	760	770	5,800	96.25
2013-04-18	780	780	750	765	16,000	95.63
2013-04-17	779	779	748	775	7,200	96.88
2013-04-16	720	770	720	765	9,400	95.63
2013-04-15	769	770	732	759	7,900	94.88
2013-04-12	741	769	725	769	9,000	96.13
2013-04-11	777	777	720	769	62,400	96.13
2013-04-10	810	848	759	780	40,100	97.50
2013-04-09	964	979	785	810	97,400	101.25
2013-04-08	840	918	812	904	207,800	113
2013-04-05	786	840	755	780	87,800	97.50
2013-04-04	719	745	680	745	16,500	93.13
2013-04-03	710	765	710	740	20,300	92.50
2013-04-02	630	710	620	695	21,500	86.88
2013-04-01	730	760	690	690	24,800	86.25
2013-03-29	670	720	663	720	17,000	90
2013-03-28	702	702	650	684	12,700	85.50
2013-03-27	655	700	654	692	14,000	86.50
2013-03-26	66,504	66,904	63,000	64,600	128	80.75
2013-03-25	72,400	73,200	64,504	66,904	205	83.63
2013-03-22	68,800	72,504	67,400	69,904	256	87.38
2013-03-21	77,104	85,704	70,200	70,304	1,550	87.88
2013-03-19	64,104	71,104	64,000	71,104	1,339	88.88
2013-03-18	61,000	65,400	59,304	61,104	420	76.38
2013-03-15	61,000	61,000	58,504	60,504	89	75.63
2013-03-14	57,800	61,400	56,400	59,000	63	73.75
2013-03-13	58,504	58,504	57,704	57,800	12	72.25
2013-03-12	58,400	59,000	57,600	58,704	49	73.38
2013-03-11	58,600	60,504	58,104	58,400	49	73
2013-03-08	58,800	59,904	56,904	59,504	59	74.38
2013-03-07	60,504	60,504	58,504	59,800	67	74.75
2013-03-06	60,304	60,504	59,000	60,104	35	75.13
2013-03-05	60,000	60,000	58,104	59,600	51	74.50
2013-03-04	58,000	60,000	57,904	59,304	138	74.13
2013-03-01	57,000	59,000	55,000	58,200	63	72.75
2013-02-28	59,504	60,304	58,000	59,000	35	73.75
2013-02-27	62,704	62,704	59,200	59,504	43	74.38
2013-02-26	57,000	63,904	53,000	61,000	122	76.25
2013-02-25	58,904	58,904	57,400	57,704	32	72.13
2013-02-22	56,600	58,000	56,104	57,800	52	72.25
2013-02-21	58,800	59,400	55,000	58,600	140	73.25
2013-02-20	60,800	60,800	57,000	59,800	153	74.75
2013-02-19	57,504	62,000	57,400	60,400	124	75.50
2013-02-18	52,200	59,904	52,200	58,504	235	73.13
2013-02-15	49,400	50,104	47,504	50,000	41	62.50
2013-02-14	47,352	50,400	47,248	50,400	45	63
2013-02-13	51,000	52,504	47,304	48,304	126	60.38
2013-02-12	50,000	53,400	50,000	52,000	387	65
2013-02-08	60,600	60,800	59,000	60,000	65	75
2013-02-07	60,000	62,000	60,000	60,504	56	75.63
2013-02-06	61,000	61,704	59,704	60,304	130	75.38
2013-02-05	61,000	62,000	60,104	62,000	33	77.50
2013-02-04	62,400	62,904	61,000	61,000	156	76.25
2013-02-01	58,104	63,000	58,104	63,000	184	78.75
2013-01-31	60,000	60,904	56,504	57,600	183	72
2013-01-30	56,304	64,504	56,104	59,104	384	73.88
2013-01-29	67,000	67,000	58,800	59,800	304	74.75
2013-01-28	68,904	68,904	58,000	66,000	760	82.50
2013-01-25	51,200	60,104	50,104	59,904	403	74.88
2013-01-24	47,400	51,504	47,400	51,504	123	64.38
2013-01-23	49,400	50,904	49,400	49,504	59	61.88
2013-01-22	52,904	52,904	50,600	51,400	58	64.25
2013-01-21	51,304	52,000	50,200	52,000	100	65
2013-01-18	50,000	51,000	48,704	50,304	148	62.88
2013-01-17	51,904	52,400	49,552	51,000	107	63.75
2013-01-16	52,704	53,904	51,904	53,504	91	66.88
2013-01-15	53,800	55,000	53,000	54,704	174	68.38
2013-01-11	54,600	57,800	53,304	56,504	254	70.63
2013-01-10	61,000	62,904	55,600	55,600	549	69.50
2013-01-09	61,000	63,000	55,000	59,000	1,691	73.75
2013-01-08	50,000	54,000	47,248	53,000	987	66.25
2013-01-07	47,504	47,504	45,504	46,952	71	58.69
2013-01-04	45,704	47,200	45,704	47,200	52	59

分割・併合履歴： [2015-09-28]1株→4株 [2014-12-26]1株→2株 [2013-03-27]1株→100株 [2007-09-25]1株→3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3245 (株)ディア・ライフ の時系列データ [2013年度]

3245 (株)ディア・ライフの時系列データ [2013年度]