3087 (株)ドトール・日レスホールディングスの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,011	1,015	1,009	1,015	21,900	1,015
2011-12-29	1,002	1,011	998	1,011	16,900	1,011
2011-12-28	1,005	1,014	1,000	1,001	34,800	1,001
2011-12-27	1,000	1,008	1,000	1,005	22,500	1,005
2011-12-26	1,015	1,015	1,000	1,001	35,700	1,001
2011-12-22	999	1,015	997	1,015	109,600	1,015
2011-12-21	999	1,007	997	1,005	69,400	1,005
2011-12-20	990	996	990	995	35,200	995
2011-12-19	975	991	975	986	81,400	986
2011-12-16	979	989	975	975	73,400	975
2011-12-15	985	988	976	976	72,300	976
2011-12-14	994	998	985	985	68,600	985
2011-12-13	1,000	1,000	988	995	88,300	995
2011-12-12	992	1,004	987	1,000	55,200	1,000
2011-12-09	987	996	987	989	125,300	989
2011-12-08	997	1,012	995	1,003	169,500	1,003
2011-12-07	989	998	987	997	117,100	997
2011-12-06	991	994	985	988	100,900	988
2011-12-05	979	995	979	991	94,800	991
2011-12-02	979	986	974	979	66,200	979
2011-12-01	985	988	972	972	176,500	972
2011-11-30	988	993	971	981	144,000	981
2011-11-29	977	999	976	999	182,000	999
2011-11-28	962	962	944	949	58,400	949
2011-11-25	950	958	943	947	38,300	947
2011-11-24	960	965	947	950	69,100	950
2011-11-22	970	978	962	972	66,200	972
2011-11-21	971	982	971	976	36,000	976
2011-11-18	978	994	971	973	60,100	973
2011-11-17	958	982	956	978	64,300	978
2011-11-16	968	973	957	957	46,500	957
2011-11-15	970	980	966	970	32,500	970
2011-11-14	969	982	958	977	64,100	977
2011-11-11	976	977	958	962	53,800	962
2011-11-10	975	979	965	973	67,400	973
2011-11-09	971	975	966	975	42,000	975
2011-11-08	959	974	959	963	64,300	963
2011-11-07	960	962	954	958	31,800	958
2011-11-04	951	970	947	960	117,700	960
2011-11-02	931	939	928	937	72,600	937
2011-11-01	940	944	934	934	51,500	934
2011-10-31	947	953	939	946	90,200	946
2011-10-28	969	974	950	950	174,900	950
2011-10-27	944	957	940	957	80,600	957
2011-10-26	942	951	932	945	80,800	945
2011-10-25	966	968	950	953	56,400	953
2011-10-24	975	980	969	973	79,200	973
2011-10-21	948	970	947	967	102,300	967
2011-10-20	941	950	939	942	68,800	942
2011-10-19	944	950	937	946	123,500	946
2011-10-18	941	945	931	932	73,800	932
2011-10-17	942	951	930	947	154,500	947
2011-10-14	950	954	926	927	192,500	927
2011-10-13	976	976	955	958	106,400	958
2011-10-12	970	976	957	976	81,800	976
2011-10-11	987	987	966	970	84,900	970
2011-10-07	968	992	968	986	126,200	986
2011-10-06	961	969	956	962	89,500	962
2011-10-05	977	977	949	956	124,700	956
2011-10-04	985	985	963	977	156,700	977
2011-10-03	975	990	963	985	133,900	985
2011-09-30	956	980	952	980	121,800	980
2011-09-29	923	952	923	952	99,200	952
2011-09-28	923	937	919	922	98,300	922
2011-09-27	920	921	909	919	53,300	919
2011-09-26	924	925	906	909	75,000	909
2011-09-22	916	922	911	921	47,000	921
2011-09-21	930	930	918	918	61,400	918
2011-09-20	937	939	928	928	35,900	928
2011-09-16	935	945	929	945	77,500	945
2011-09-15	932	937	925	932	41,700	932
2011-09-14	942	946	921	924	73,500	924
2011-09-13	946	947	941	943	33,000	943
2011-09-12	940	943	933	935	43,400	935
2011-09-09	940	950	936	948	95,200	948
2011-09-08	944	947	940	945	86,800	945
2011-09-07	925	933	919	932	50,200	932
2011-09-06	919	926	915	917	48,800	917
2011-09-05	925	928	913	915	101,900	915
2011-09-02	931	934	924	927	129,900	927
2011-09-01	945	948	935	935	101,300	935
2011-08-31	949	950	937	941	97,500	941
2011-08-30	950	951	944	949	58,500	949
2011-08-29	944	951	936	943	71,800	943
2011-08-26	947	950	940	943	82,200	943
2011-08-25	952	957	947	949	91,200	949
2011-08-24	961	966	950	951	129,400	951
2011-08-23	970	979	959	965	127,100	965
2011-08-22	980	987	970	971	60,700	971
2011-08-19	980	988	980	981	47,300	981
2011-08-18	999	999	988	993	38,000	993
2011-08-17	993	1,000	990	999	42,200	999
2011-08-16	995	999	985	993	36,900	993
2011-08-15	999	999	981	990	65,200	990
2011-08-12	996	996	981	990	60,200	990
2011-08-11	980	992	978	992	51,700	992
2011-08-10	987	988	975	981	60,200	981
2011-08-09	958	972	946	972	108,500	972
2011-08-08	980	985	972	974	80,800	974
2011-08-05	995	998	985	989	141,700	989
2011-08-04	1,009	1,015	1,008	1,008	57,600	1,008
2011-08-03	1,018	1,019	1,009	1,015	48,200	1,015
2011-08-02	1,030	1,032	1,020	1,029	84,400	1,029
2011-08-01	1,027	1,036	1,025	1,031	64,500	1,031
2011-07-29	1,032	1,039	1,026	1,026	49,300	1,026
2011-07-28	1,035	1,040	1,034	1,039	110,900	1,039
2011-07-27	1,051	1,053	1,040	1,046	86,100	1,046
2011-07-26	1,065	1,069	1,061	1,062	62,500	1,062
2011-07-25	1,074	1,074	1,060	1,066	73,000	1,066
2011-07-22	1,075	1,080	1,062	1,070	90,200	1,070
2011-07-21	1,076	1,082	1,063	1,074	100,300	1,074
2011-07-20	1,091	1,091	1,074	1,078	72,200	1,078
2011-07-19	1,076	1,091	1,070	1,091	122,000	1,091
2011-07-15	1,052	1,077	1,050	1,076	151,900	1,076
2011-07-14	1,034	1,061	1,030	1,052	189,900	1,052
2011-07-13	1,041	1,067	1,040	1,064	128,800	1,064
2011-07-12	1,036	1,045	1,027	1,045	90,700	1,045
2011-07-11	1,025	1,041	1,025	1,040	62,000	1,040
2011-07-08	1,036	1,039	1,021	1,025	93,300	1,025
2011-07-07	1,009	1,036	1,007	1,035	153,000	1,035
2011-07-06	1,016	1,016	996	1,011	118,600	1,011
2011-07-05	988	1,024	986	1,022	158,400	1,022
2011-07-04	988	990	981	985	69,400	985
2011-07-01	984	985	978	980	63,400	980
2011-06-30	986	986	974	980	97,400	980
2011-06-29	978	989	973	989	60,200	989
2011-06-28	969	972	966	970	36,700	970
2011-06-27	976	978	962	965	64,800	965
2011-06-24	973	980	972	976	34,100	976
2011-06-23	976	981	973	973	40,200	973
2011-06-22	970	985	970	982	40,300	982
2011-06-21	970	970	963	969	32,000	969
2011-06-20	970	974	963	963	45,600	963
2011-06-17	982	991	964	965	70,500	965
2011-06-16	981	989	981	982	32,700	982
2011-06-15	994	994	983	983	35,500	983
2011-06-14	982	993	978	991	32,800	991
2011-06-13	973	980	971	980	30,300	980
2011-06-10	970	980	970	978	68,900	978
2011-06-09	975	977	970	970	27,400	970
2011-06-08	973	975	969	975	28,500	975
2011-06-07	963	974	962	972	60,400	972
2011-06-06	959	971	954	971	86,900	971
2011-06-03	953	958	953	955	71,400	955
2011-06-02	954	954	948	951	54,400	951
2011-06-01	960	960	948	954	32,500	954
2011-05-31	946	956	946	954	34,200	954
2011-05-30	950	952	946	946	19,200	946
2011-05-27	950	951	947	947	21,300	947
2011-05-26	947	955	947	949	26,700	949
2011-05-25	947	950	945	947	26,800	947
2011-05-24	951	955	947	949	36,100	949
2011-05-23	953	957	950	951	25,100	951
2011-05-20	958	961	955	955	21,100	955
2011-05-19	962	965	955	955	21,600	955
2011-05-18	952	965	952	960	25,200	960
2011-05-17	953	958	950	951	40,600	951
2011-05-16	955	961	951	953	35,700	953
2011-05-13	967	968	951	958	56,900	958
2011-05-12	968	972	965	965	22,100	965
2011-05-11	970	974	967	969	36,800	969
2011-05-10	968	974	963	968	31,800	968
2011-05-09	982	982	964	967	42,900	967
2011-05-06	978	979	972	978	36,100	978
2011-05-02	978	980	972	980	50,900	980
2011-04-28	953	967	948	965	71,000	965
2011-04-27	953	959	947	948	40,000	948
2011-04-26	951	955	947	948	48,500	948
2011-04-25	951	961	951	956	38,200	956
2011-04-22	955	963	946	950	65,600	950
2011-04-21	964	965	950	955	76,200	955
2011-04-20	955	963	952	959	66,100	959
2011-04-19	950	963	942	947	194,300	947
2011-04-18	956	966	956	960	75,600	960
2011-04-15	975	976	958	958	151,600	958
2011-04-14	980	984	967	980	74,100	980
2011-04-13	967	985	963	980	67,800	980
2011-04-12	967	970	960	967	58,300	967
2011-04-11	967	983	963	974	62,000	974
2011-04-08	945	974	944	961	88,500	961
2011-04-07	950	950	943	946	73,500	946
2011-04-06	957	964	951	952	135,400	952
2011-04-05	994	994	976	980	89,100	980
2011-04-04	1,000	1,003	982	990	102,600	990
2011-04-01	1,001	1,009	987	995	116,800	995
2011-03-31	990	1,005	986	1,005	124,300	1,005
2011-03-30	960	981	953	980	88,400	980
2011-03-29	950	966	941	960	123,100	960
2011-03-28	961	969	953	963	78,300	963
2011-03-25	982	983	955	960	91,400	960
2011-03-24	990	990	968	968	182,400	968
2011-03-23	1,001	1,008	977	991	116,000	991
2011-03-22	950	985	950	981	137,600	981
2011-03-18	910	940	910	934	207,600	934
2011-03-17	880	934	877	917	263,100	917
2011-03-16	813	930	812	922	363,900	922
2011-03-15	930	938	800	828	405,200	828
2011-03-14	915	975	901	934	283,900	934
2011-03-11	1,072	1,074	1,065	1,065	161,800	1,065
2011-03-10	1,082	1,082	1,075	1,077	71,400	1,077
2011-03-09	1,076	1,085	1,076	1,082	77,200	1,082
2011-03-08	1,071	1,079	1,071	1,071	83,800	1,071
2011-03-07	1,082	1,085	1,071	1,072	116,900	1,072
2011-03-04	1,088	1,090	1,081	1,082	96,900	1,082
2011-03-03	1,086	1,090	1,085	1,085	46,500	1,085
2011-03-02	1,095	1,097	1,085	1,086	129,200	1,086
2011-03-01	1,097	1,105	1,095	1,102	148,500	1,102
2011-02-28	1,095	1,099	1,086	1,097	122,500	1,097
2011-02-25	1,085	1,091	1,083	1,091	74,200	1,091
2011-02-24	1,102	1,103	1,083	1,086	341,100	1,086
2011-02-23	1,135	1,136	1,125	1,125	572,200	1,125
2011-02-22	1,144	1,144	1,136	1,136	146,900	1,136
2011-02-21	1,138	1,145	1,136	1,143	136,500	1,143
2011-02-18	1,139	1,141	1,135	1,136	178,500	1,136
2011-02-17	1,137	1,139	1,134	1,138	214,800	1,138
2011-02-16	1,130	1,139	1,130	1,136	186,800	1,136
2011-02-15	1,121	1,130	1,121	1,127	105,900	1,127
2011-02-14	1,117	1,122	1,115	1,118	100,700	1,118
2011-02-10	1,107	1,111	1,106	1,110	70,400	1,110
2011-02-09	1,109	1,113	1,103	1,106	109,000	1,106
2011-02-08	1,106	1,108	1,104	1,104	118,000	1,104
2011-02-07	1,092	1,099	1,092	1,099	124,600	1,099
2011-02-04	1,088	1,093	1,085	1,089	132,400	1,089
2011-02-03	1,090	1,090	1,081	1,083	112,600	1,083
2011-02-02	1,083	1,089	1,082	1,082	144,300	1,082
2011-02-01	1,083	1,086	1,080	1,082	108,000	1,082
2011-01-31	1,082	1,085	1,080	1,081	151,600	1,081
2011-01-28	1,092	1,095	1,081	1,082	208,400	1,082
2011-01-27	1,089	1,095	1,088	1,092	117,200	1,092
2011-01-26	1,094	1,097	1,089	1,089	113,200	1,089
2011-01-25	1,090	1,098	1,085	1,093	143,200	1,093
2011-01-24	1,100	1,101	1,086	1,090	156,500	1,090
2011-01-21	1,114	1,122	1,085	1,091	318,300	1,091
2011-01-20	1,129	1,130	1,111	1,113	142,700	1,113
2011-01-19	1,130	1,134	1,124	1,127	157,700	1,127
2011-01-18	1,133	1,133	1,123	1,123	150,100	1,123
2011-01-17	1,134	1,136	1,129	1,133	153,400	1,133
2011-01-14	1,122	1,129	1,121	1,126	122,700	1,126
2011-01-13	1,120	1,126	1,119	1,122	104,100	1,122
2011-01-12	1,121	1,123	1,118	1,120	94,400	1,120
2011-01-11	1,113	1,121	1,110	1,114	81,500	1,114
2011-01-07	1,117	1,118	1,107	1,107	64,300	1,107
2011-01-06	1,110	1,117	1,108	1,116	73,300	1,116
2011-01-05	1,128	1,128	1,107	1,109	128,700	1,109
2011-01-04	1,116	1,129	1,114	1,126	154,700	1,126

分割・併合履歴：なし

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

3087 (株)ドトール・日レスホールディングス の時系列データ [2011年度]

3087 (株)ドトール・日レスホールディングスの時系列データ [2011年度]