3245 (株)ディア・ライフの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	862	949	825	850	503,000	212.50
2014-12-29	750	799	740	799	62,200	199.75
2014-12-26	727	775	675	699	54,200	174.75
2014-12-25	1,499	1,510	1,374	1,500	42,600	187.50
2014-12-24	1,375	1,645	1,370	1,547	93,300	193.38
2014-12-22	1,249	1,345	1,248	1,345	45,800	168.13
2014-12-19	1,201	1,252	1,201	1,235	17,800	154.38
2014-12-18	1,265	1,280	1,200	1,201	22,200	150.13
2014-12-17	1,158	1,230	1,151	1,230	29,900	153.75
2014-12-16	1,158	1,178	1,140	1,168	19,700	146
2014-12-15	1,200	1,213	1,140	1,188	54,600	148.50
2014-12-12	1,190	1,230	1,141	1,170	98,100	146.25
2014-12-11	989	1,034	989	1,021	8,300	127.63
2014-12-10	1,003	1,010	988	1,007	16,200	125.88
2014-12-09	1,015	1,044	1,005	1,005	7,700	125.63
2014-12-08	1,046	1,060	1,015	1,015	7,800	126.88
2014-12-05	1,083	1,083	1,036	1,050	7,100	131.25
2014-12-04	1,090	1,110	1,080	1,080	11,100	135
2014-12-03	1,040	1,103	1,040	1,060	17,600	132.50
2014-12-02	1,020	1,033	1,017	1,029	11,000	128.63
2014-12-01	1,015	1,019	1,014	1,018	6,900	127.25
2014-11-28	1,012	1,015	1,002	1,014	4,000	126.75
2014-11-27	1,001	1,012	1,000	1,007	6,400	125.88
2014-11-26	1,016	1,018	1,000	1,007	8,200	125.88
2014-11-25	1,021	1,025	999	1,016	8,500	127
2014-11-21	1,032	1,032	1,013	1,025	2,600	128.13
2014-11-20	1,049	1,049	1,025	1,025	5,600	128.13
2014-11-19	1,044	1,046	1,025	1,034	3,700	129.25
2014-11-18	1,035	1,040	1,023	1,039	5,500	129.88
2014-11-17	1,049	1,049	1,020	1,037	5,400	129.63
2014-11-14	1,053	1,053	1,030	1,044	9,900	130.50
2014-11-13	1,010	1,057	1,000	1,050	31,800	131.25
2014-11-12	1,005	1,017	1,001	1,010	15,900	126.25
2014-11-11	1,034	1,034	990	1,000	22,600	125
2014-11-10	1,035	1,070	1,000	1,026	57,200	128.25
2014-11-07	1,084	1,084	1,084	1,084	19,500	135.50
2014-11-06	909	934	903	934	12,900	116.75
2014-11-05	911	926	884	909	6,600	113.63
2014-11-04	955	962	921	921	25,200	115.13
2014-10-31	866	912	866	909	10,200	113.63
2014-10-30	872	872	865	866	1,400	108.25
2014-10-29	869	870	864	870	2,400	108.75
2014-10-28	868	868	866	866	1,800	108.25
2014-10-27	855	865	854	861	2,400	107.63
2014-10-24	860	867	855	855	1,700	106.88
2014-10-23	867	867	856	856	2,500	107
2014-10-22	850	869	850	864	7,200	108
2014-10-21	863	865	858	865	1,600	108.13
2014-10-20	867	867	848	858	4,200	107.25
2014-10-17	849	853	849	853	3,600	106.63
2014-10-16	850	854	848	849	3,300	106.13
2014-10-15	858	860	850	858	2,100	107.25
2014-10-14	852	856	850	856	4,500	107
2014-10-10	854	857	851	852	5,300	106.50
2014-10-09	855	866	855	864	5,100	108
2014-10-08	865	869	853	855	3,500	106.88
2014-10-07	865	870	851	870	5,300	108.75
2014-10-06	834	865	834	865	7,500	108.13
2014-10-03	837	840	828	834	10,900	104.25
2014-10-02	839	843	837	837	9,500	104.63
2014-10-01	862	862	847	848	15,700	106
2014-09-30	861	870	861	862	13,600	107.75
2014-09-29	909	910	865	870	33,400	108.75
2014-09-26	910	946	900	912	80,800	114
2014-09-25	991	1,007	991	1,007	28,900	125.88
2014-09-24	991	998	990	996	16,700	124.50
2014-09-22	985	996	985	991	16,000	123.88
2014-09-19	1,005	1,006	968	984	39,800	123
2014-09-18	995	1,017	991	1,005	48,500	125.63
2014-09-17	969	990	969	986	21,600	123.25
2014-09-16	961	969	953	968	22,600	121
2014-09-12	924	952	924	952	28,100	119
2014-09-11	910	923	907	919	21,000	114.88
2014-09-10	900	906	900	904	8,900	113
2014-09-09	900	907	897	899	16,500	112.38
2014-09-08	885	895	875	894	14,000	111.75
2014-09-05	869	874	868	870	18,400	108.75
2014-09-04	859	882	859	875	68,200	109.38
2014-09-03	915	919	911	919	8,400	114.88
2014-09-02	915	915	908	908	9,600	113.50
2014-09-01	903	910	900	908	14,200	113.50
2014-08-29	902	902	896	902	8,000	112.75
2014-08-28	900	903	885	902	16,200	112.75
2014-08-27	902	905	895	896	13,500	112
2014-08-26	900	907	890	894	13,500	111.75
2014-08-25	880	898	876	890	20,000	111.25
2014-08-22	865	873	864	871	13,400	108.88
2014-08-21	856	863	850	861	12,000	107.63
2014-08-20	854	854	849	853	6,800	106.63
2014-08-19	853	853	850	851	3,100	106.38
2014-08-18	850	855	841	844	7,900	105.50
2014-08-15	838	847	838	840	4,100	105
2014-08-14	847	847	836	838	6,400	104.75
2014-08-13	841	841	836	836	5,000	104.50
2014-08-12	831	840	830	839	3,700	104.88
2014-08-11	830	845	821	828	14,200	103.50
2014-08-08	829	830	821	826	12,100	103.25
2014-08-07	827	834	822	830	10,500	103.75
2014-08-06	830	840	828	828	19,900	103.50
2014-08-05	856	856	840	840	10,400	105
2014-08-04	844	854	843	852	8,600	106.50
2014-08-01	821	845	821	843	13,500	105.38
2014-07-31	850	853	838	839	10,000	104.88
2014-07-30	857	857	845	849	9,600	106.13
2014-07-29	860	860	845	850	10,400	106.25
2014-07-28	832	851	832	845	13,100	105.63
2014-07-25	839	839	824	829	15,000	103.63
2014-07-24	843	847	835	840	9,000	105
2014-07-23	849	850	843	847	10,600	105.88
2014-07-22	842	850	820	848	16,800	106
2014-07-18	838	848	825	844	16,000	105.50
2014-07-17	826	880	822	850	46,100	106.25
2014-07-16	808	827	803	817	24,400	102.13
2014-07-15	809	810	798	805	35,300	100.63
2014-07-14	800	830	800	800	67,700	100
2014-07-11	791	941	781	800	348,800	100
2014-07-10	818	834	780	791	118,100	98.88
2014-07-09	850	895	797	811	1,011,700	101.38
2014-07-08	745	745	745	745	47,700	93.13
2014-07-07	645	647	637	645	4,800	80.63
2014-07-04	640	655	637	643	14,300	80.38
2014-07-03	634	644	634	643	2,800	80.38
2014-07-02	635	645	635	644	4,200	80.50
2014-07-01	650	650	635	645	4,900	80.63
2014-06-30	632	648	615	648	10,700	81
2014-06-27	640	640	615	638	16,200	79.75
2014-06-26	675	679	627	640	26,200	80
2014-06-25	650	670	647	655	51,600	81.88
2014-06-24	615	640	611	640	25,800	80
2014-06-23	600	611	598	610	21,900	76.25
2014-06-20	599	603	596	596	5,900	74.50
2014-06-19	590	600	590	595	11,800	74.38
2014-06-18	580	602	580	593	19,200	74.13
2014-06-17	581	581	567	580	8,300	72.50
2014-06-16	580	585	578	581	10,600	72.63
2014-06-13	570	586	570	586	5,000	73.25
2014-06-12	570	575	567	570	5,300	71.25
2014-06-11	570	579	570	579	300	72.38
2014-06-10	585	585	570	580	4,000	72.50
2014-06-09	576	584	576	584	6,700	73
2014-06-06	580	583	575	580	12,300	72.50
2014-06-05	567	574	567	572	2,800	71.50
2014-06-04	569	574	557	565	8,000	70.63
2014-06-03	561	570	560	568	11,800	71
2014-06-02	553	571	552	571	8,100	71.38
2014-05-30	559	560	552	552	10,200	69
2014-05-29	554	560	554	559	2,600	69.88
2014-05-28	558	558	550	554	3,200	69.25
2014-05-27	558	558	554	558	2,600	69.75
2014-05-26	559	559	553	558	1,500	69.75
2014-05-23	559	560	549	559	6,600	69.88
2014-05-22	549	560	549	560	5,600	70
2014-05-21	545	549	540	549	8,600	68.63
2014-05-20	532	547	532	547	9,500	68.38
2014-05-19	546	546	537	545	9,900	68.13
2014-05-16	544	544	535	544	7,400	68
2014-05-15	535	543	534	543	3,700	67.88
2014-05-14	535	547	534	545	10,300	68.13
2014-05-13	560	562	538	540	40,200	67.50
2014-05-12	565	565	539	559	22,900	69.88
2014-05-09	552	560	546	560	11,200	70
2014-05-08	545	560	543	550	6,300	68.75
2014-05-07	541	551	541	551	200	68.88
2014-05-02	551	551	551	551	100	68.88
2014-05-01	547	548	545	545	400	68.13
2014-04-30	540	545	525	543	11,500	67.88
2014-04-28	537	541	537	540	1,300	67.50
2014-04-25	551	557	535	545	10,200	68.13
2014-04-24	565	565	552	561	1,500	70.13
2014-04-23	551	566	550	565	1,300	70.63
2014-04-22	578	578	550	550	4,700	68.75
2014-04-21	570	575	560	570	4,800	71.25
2014-04-18	535	560	535	560	7,000	70
2014-04-17	533	543	532	541	2,100	67.63
2014-04-16	531	541	531	541	2,600	67.63
2014-04-15	550	550	536	536	11,200	67
2014-04-14	530	560	521	560	7,900	70
2014-04-11	540	565	540	560	16,300	70
2014-04-10	570	570	560	568	300	71
2014-04-09	549	569	549	569	4,900	71.13
2014-04-08	572	572	567	567	600	70.88
2014-04-07	569	578	569	570	400	71.25
2014-04-04	571	578	571	578	3,900	72.25
2014-04-03	570	578	569	578	5,700	72.25
2014-04-02	569	575	568	568	4,700	71
2014-04-01	580	580	565	569	1,500	71.13
2014-03-31	579	579	567	577	1,000	72.13
2014-03-28	580	580	550	577	5,100	72.13
2014-03-27	551	565	540	565	9,800	70.63
2014-03-26	571	587	569	569	4,300	71.13
2014-03-25	569	589	560	588	3,700	73.50
2014-03-24	579	583	571	583	8,500	72.88
2014-03-20	584	586	574	574	11,800	71.75
2014-03-19	587	587	556	584	9,200	73
2014-03-18	583	583	573	573	5,900	71.63
2014-03-17	570	579	570	576	5,800	72
2014-03-14	570	575	568	575	5,100	71.88
2014-03-13	573	584	573	583	4,000	72.88
2014-03-12	561	578	553	573	8,900	71.63
2014-03-11	582	582	579	579	3,400	72.38
2014-03-10	578	578	570	578	3,600	72.25
2014-03-07	574	580	574	578	2,100	72.25
2014-03-06	576	576	568	574	3,600	71.75
2014-03-05	566	574	554	567	6,300	70.88
2014-03-04	551	558	545	558	5,800	69.75
2014-03-03	554	567	544	562	8,400	70.25
2014-02-28	569	574	559	574	7,400	71.75
2014-02-27	576	580	563	569	10,900	71.13
2014-02-26	598	600	580	582	16,300	72.75
2014-02-25	579	606	578	600	79,600	75
2014-02-24	579	580	570	576	9,300	72
2014-02-21	568	579	568	578	6,200	72.25
2014-02-20	574	576	565	566	10,100	70.75
2014-02-19	574	574	561	569	6,600	71.13
2014-02-18	567	567	560	567	6,700	70.88
2014-02-17	540	558	530	558	10,900	69.75
2014-02-14	558	558	532	541	6,300	67.63
2014-02-13	575	575	548	548	11,700	68.50
2014-02-12	599	599	560	560	29,500	70
2014-02-10	602	602	552	575	107,000	71.88
2014-02-07	506	519	506	512	11,200	64
2014-02-06	519	520	510	520	2,400	65
2014-02-05	498	520	486	520	9,800	65
2014-02-04	482	500	470	482	13,700	60.25
2014-02-03	530	536	519	520	6,900	65
2014-01-31	542	549	531	539	9,400	67.38
2014-01-30	540	546	530	546	11,200	68.25
2014-01-29	540	568	540	550	9,600	68.75
2014-01-28	540	546	530	539	6,500	67.38
2014-01-27	528	549	525	540	13,800	67.50
2014-01-24	560	565	551	558	7,100	69.75
2014-01-23	580	585	569	569	10,900	71.13
2014-01-22	581	581	570	580	8,600	72.50
2014-01-21	580	583	578	583	10,200	72.88
2014-01-20	565	580	563	580	15,400	72.50
2014-01-17	553	565	553	558	6,000	69.75
2014-01-16	567	567	552	559	5,100	69.88
2014-01-15	556	565	555	562	12,400	70.25
2014-01-14	553	567	550	567	11,100	70.88
2014-01-10	559	566	557	566	5,900	70.75
2014-01-09	559	564	556	559	4,200	69.88
2014-01-08	568	569	558	569	2,000	71.13
2014-01-07	575	575	555	568	9,000	71
2014-01-06	560	570	556	566	7,400	70.75

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 [2014年度]

3245 (株)ディア・ライフの時系列データ [2014年度]