3087 (株)ドトール・日レスホールディングス の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 1,810 | 1,823 | 1,795 | 1,805 | 26,300 | 1,805 |
| 2007-12-27 | 1,849 | 1,851 | 1,818 | 1,821 | 47,500 | 1,821 |
| 2007-12-26 | 1,820 | 1,839 | 1,806 | 1,839 | 28,700 | 1,839 |
| 2007-12-25 | 1,815 | 1,815 | 1,804 | 1,814 | 22,900 | 1,814 |
| 2007-12-21 | 1,815 | 1,823 | 1,790 | 1,807 | 93,100 | 1,807 |
| 2007-12-20 | 1,800 | 1,815 | 1,797 | 1,804 | 107,100 | 1,804 |
| 2007-12-19 | 1,780 | 1,821 | 1,780 | 1,803 | 83,900 | 1,803 |
| 2007-12-18 | 1,780 | 1,811 | 1,780 | 1,793 | 65,500 | 1,793 |
| 2007-12-17 | 1,822 | 1,822 | 1,800 | 1,805 | 76,900 | 1,805 |
| 2007-12-14 | 1,800 | 1,836 | 1,799 | 1,822 | 134,100 | 1,822 |
| 2007-12-13 | 1,820 | 1,828 | 1,780 | 1,785 | 55,800 | 1,785 |
| 2007-12-12 | 1,820 | 1,820 | 1,790 | 1,807 | 45,500 | 1,807 |
| 2007-12-11 | 1,837 | 1,842 | 1,780 | 1,801 | 119,400 | 1,801 |
| 2007-12-10 | 1,800 | 1,820 | 1,788 | 1,807 | 109,400 | 1,807 |
| 2007-12-07 | 1,795 | 1,805 | 1,757 | 1,778 | 169,900 | 1,778 |
| 2007-12-06 | 1,792 | 1,792 | 1,743 | 1,792 | 66,700 | 1,792 |
| 2007-12-05 | 1,721 | 1,757 | 1,702 | 1,755 | 148,200 | 1,755 |
| 2007-12-04 | 1,750 | 1,783 | 1,750 | 1,762 | 75,200 | 1,762 |
| 2007-12-03 | 1,798 | 1,799 | 1,765 | 1,776 | 36,400 | 1,776 |
| 2007-11-30 | 1,765 | 1,801 | 1,734 | 1,796 | 148,400 | 1,796 |
| 2007-11-29 | 1,776 | 1,794 | 1,775 | 1,788 | 117,000 | 1,788 |
| 2007-11-28 | 1,748 | 1,780 | 1,718 | 1,775 | 216,400 | 1,775 |
| 2007-11-27 | 1,627 | 1,718 | 1,580 | 1,718 | 261,900 | 1,718 |
| 2007-11-26 | 1,555 | 1,579 | 1,555 | 1,567 | 261,300 | 1,567 |
| 2007-11-22 | 1,419 | 1,496 | 1,407 | 1,495 | 151,200 | 1,495 |
| 2007-11-21 | 1,490 | 1,490 | 1,406 | 1,419 | 225,100 | 1,419 |
| 2007-11-20 | 1,531 | 1,544 | 1,471 | 1,499 | 263,900 | 1,499 |
| 2007-11-19 | 1,671 | 1,671 | 1,579 | 1,591 | 154,600 | 1,591 |
| 2007-11-16 | 1,623 | 1,677 | 1,623 | 1,674 | 115,800 | 1,674 |
| 2007-11-15 | 1,610 | 1,750 | 1,605 | 1,743 | 218,700 | 1,743 |
| 2007-11-14 | 1,595 | 1,599 | 1,565 | 1,579 | 70,900 | 1,579 |
| 2007-11-13 | 1,551 | 1,585 | 1,525 | 1,565 | 75,100 | 1,565 |
| 2007-11-12 | 1,590 | 1,599 | 1,554 | 1,557 | 94,000 | 1,557 |
| 2007-11-09 | 1,674 | 1,674 | 1,612 | 1,620 | 170,900 | 1,620 |
| 2007-11-08 | 1,670 | 1,695 | 1,669 | 1,685 | 73,000 | 1,685 |
| 2007-11-07 | 1,722 | 1,760 | 1,690 | 1,725 | 171,300 | 1,725 |
| 2007-11-06 | 1,726 | 1,770 | 1,673 | 1,770 | 349,500 | 1,770 |
| 2007-11-05 | 1,745 | 1,745 | 1,651 | 1,670 | 194,400 | 1,670 |
| 2007-11-02 | 1,821 | 1,839 | 1,803 | 1,804 | 97,200 | 1,804 |
| 2007-11-01 | 1,883 | 1,895 | 1,834 | 1,843 | 65,200 | 1,843 |
| 2007-10-31 | 1,892 | 1,892 | 1,868 | 1,883 | 195,200 | 1,883 |
| 2007-10-30 | 1,815 | 1,862 | 1,810 | 1,862 | 181,900 | 1,862 |
| 2007-10-29 | 1,801 | 1,829 | 1,801 | 1,823 | 133,800 | 1,823 |
| 2007-10-26 | 1,860 | 1,860 | 1,806 | 1,820 | 112,600 | 1,820 |
| 2007-10-25 | 1,820 | 1,838 | 1,803 | 1,822 | 156,000 | 1,822 |
| 2007-10-24 | 1,874 | 1,886 | 1,835 | 1,856 | 81,900 | 1,856 |
| 2007-10-23 | 1,856 | 1,920 | 1,840 | 1,900 | 39,900 | 1,900 |
| 2007-10-22 | 1,855 | 1,870 | 1,814 | 1,860 | 58,300 | 1,860 |
| 2007-10-19 | 1,901 | 1,901 | 1,870 | 1,876 | 80,800 | 1,876 |
| 2007-10-18 | 1,926 | 1,940 | 1,905 | 1,940 | 43,900 | 1,940 |
| 2007-10-17 | 1,917 | 1,930 | 1,871 | 1,900 | 125,100 | 1,900 |
| 2007-10-16 | 2,010 | 2,025 | 1,934 | 1,947 | 93,000 | 1,947 |
| 2007-10-15 | 2,115 | 2,130 | 2,025 | 2,035 | 87,300 | 2,035 |
| 2007-10-12 | 2,140 | 2,150 | 2,110 | 2,115 | 98,700 | 2,115 |
| 2007-10-11 | 2,140 | 2,145 | 2,095 | 2,140 | 146,900 | 2,140 |
| 2007-10-10 | 2,135 | 2,135 | 2,035 | 2,040 | 100,900 | 2,040 |
| 2007-10-09 | 2,070 | 2,115 | 2,065 | 2,095 | 134,300 | 2,095 |
| 2007-10-05 | 2,150 | 2,160 | 2,070 | 2,150 | 63,300 | 2,150 |
| 2007-10-04 | 2,145 | 2,180 | 2,075 | 2,145 | 168,800 | 2,145 |
| 2007-10-03 | 1,981 | 2,070 | 1,911 | 2,065 | 152,600 | 2,065 |
| 2007-10-02 | 2,100 | 2,100 | 1,992 | 2,020 | 51,800 | 2,020 |
| 2007-10-01 | 2,150 | 2,150 | 1,900 | 2,015 | 69,800 | 2,015 |
分割・併合履歴 ： なし
