3087 (株)ドトール・日レスホールディングスの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,136	1,137	1,120	1,126	76,900	1,126
2012-12-27	1,120	1,137	1,120	1,134	125,500	1,134
2012-12-26	1,116	1,119	1,103	1,109	82,000	1,109
2012-12-25	1,100	1,123	1,100	1,109	126,100	1,109
2012-12-21	1,084	1,111	1,083	1,094	167,100	1,094
2012-12-20	1,076	1,082	1,071	1,078	56,200	1,078
2012-12-19	1,070	1,077	1,065	1,075	85,100	1,075
2012-12-18	1,055	1,069	1,050	1,060	134,100	1,060
2012-12-17	1,047	1,055	1,037	1,053	63,900	1,053
2012-12-14	1,047	1,049	1,034	1,035	111,600	1,035
2012-12-13	1,050	1,050	1,037	1,038	55,400	1,038
2012-12-12	1,052	1,052	1,043	1,045	68,500	1,045
2012-12-11	1,045	1,048	1,042	1,048	55,400	1,048
2012-12-10	1,047	1,047	1,032	1,035	32,000	1,035
2012-12-07	1,043	1,045	1,039	1,040	43,700	1,040
2012-12-06	1,037	1,048	1,032	1,035	98,700	1,035
2012-12-05	1,040	1,043	1,026	1,026	85,300	1,026
2012-12-04	1,030	1,043	1,025	1,041	65,500	1,041
2012-12-03	1,045	1,045	1,030	1,031	51,400	1,031
2012-11-30	1,044	1,050	1,038	1,044	87,300	1,044
2012-11-29	1,045	1,052	1,039	1,043	103,800	1,043
2012-11-28	1,054	1,054	1,038	1,046	83,800	1,046
2012-11-27	1,034	1,056	1,034	1,054	120,400	1,054
2012-11-26	1,026	1,034	1,022	1,033	79,700	1,033
2012-11-22	1,023	1,025	1,018	1,021	58,500	1,021
2012-11-21	1,024	1,026	1,017	1,024	46,700	1,024
2012-11-20	1,015	1,025	1,014	1,025	59,300	1,025
2012-11-19	1,007	1,019	1,005	1,014	73,600	1,014
2012-11-16	1,002	1,004	998	1,003	67,700	1,003
2012-11-15	1,006	1,008	999	1,004	30,100	1,004
2012-11-14	1,002	1,008	998	1,006	23,700	1,006
2012-11-13	993	1,010	992	1,009	78,100	1,009
2012-11-12	999	1,001	990	990	58,300	990
2012-11-09	1,000	1,003	994	994	52,700	994
2012-11-08	1,010	1,015	1,005	1,005	52,800	1,005
2012-11-07	1,021	1,021	1,010	1,016	38,400	1,016
2012-11-06	1,015	1,024	1,010	1,021	56,700	1,021
2012-11-05	1,020	1,020	1,011	1,015	41,200	1,015
2012-11-02	1,020	1,022	1,016	1,021	67,900	1,021
2012-11-01	1,007	1,018	1,002	1,018	72,000	1,018
2012-10-31	1,004	1,010	1,000	1,005	99,200	1,005
2012-10-30	1,001	1,019	998	1,004	235,800	1,004
2012-10-29	1,000	1,005	995	1,000	79,500	1,000
2012-10-26	1,003	1,004	997	1,001	104,300	1,001
2012-10-25	1,000	1,004	993	1,002	136,300	1,002
2012-10-24	1,005	1,012	999	1,001	113,200	1,001
2012-10-23	1,009	1,017	1,009	1,012	95,900	1,012
2012-10-22	1,010	1,014	1,003	1,009	92,900	1,009
2012-10-19	1,014	1,019	1,009	1,015	107,200	1,015
2012-10-18	1,004	1,020	1,001	1,018	121,300	1,018
2012-10-17	995	1,004	994	1,004	155,300	1,004
2012-10-16	986	994	982	992	62,300	992
2012-10-15	979	989	976	985	105,600	985
2012-10-12	966	975	963	966	82,400	966
2012-10-11	966	967	960	962	88,600	962
2012-10-10	973	974	963	971	70,900	971
2012-10-09	964	977	961	973	103,700	973
2012-10-05	964	965	957	961	52,900	961
2012-10-04	961	965	957	963	49,100	963
2012-10-03	962	964	955	955	56,400	955
2012-10-02	969	969	960	962	43,900	962
2012-10-01	979	980	960	968	70,800	968
2012-09-28	991	993	977	981	36,600	981
2012-09-27	982	994	981	991	45,400	991
2012-09-26	983	984	978	982	45,900	982
2012-09-25	985	985	976	983	48,300	983
2012-09-24	978	986	978	985	34,800	985
2012-09-21	970	976	970	975	44,700	975
2012-09-20	972	976	968	968	35,700	968
2012-09-19	972	976	967	971	49,200	971
2012-09-18	968	971	960	968	63,400	968
2012-09-14	976	977	965	971	67,400	971
2012-09-13	974	976	966	970	36,600	970
2012-09-12	960	972	960	972	44,900	972
2012-09-11	951	959	950	957	44,600	957
2012-09-10	957	957	947	950	61,500	950
2012-09-07	955	956	951	955	69,900	955
2012-09-06	951	953	945	947	47,200	947
2012-09-05	959	960	945	948	91,400	948
2012-09-04	968	969	958	958	57,800	958
2012-09-03	970	975	965	965	42,000	965
2012-08-31	977	979	969	969	56,400	969
2012-08-30	982	985	976	979	47,300	979
2012-08-29	981	981	975	980	75,500	980
2012-08-28	997	999	983	986	95,700	986
2012-08-27	1,002	1,007	994	994	61,100	994
2012-08-24	997	1,002	994	995	50,400	995
2012-08-23	1,004	1,004	996	997	53,700	997
2012-08-22	1,009	1,009	999	1,004	60,500	1,004
2012-08-21	1,010	1,012	1,007	1,010	38,600	1,010
2012-08-20	1,010	1,011	1,007	1,008	28,800	1,008
2012-08-17	1,018	1,018	1,007	1,010	59,000	1,010
2012-08-16	1,015	1,017	1,009	1,015	20,700	1,015
2012-08-15	1,026	1,026	1,011	1,012	33,100	1,012
2012-08-14	1,012	1,028	1,011	1,026	48,100	1,026
2012-08-13	1,011	1,014	1,006	1,009	20,800	1,009
2012-08-10	1,009	1,011	1,006	1,010	38,400	1,010
2012-08-09	1,016	1,016	1,004	1,009	28,800	1,009
2012-08-08	1,010	1,017	1,009	1,015	46,400	1,015
2012-08-07	993	1,004	988	1,004	46,800	1,004
2012-08-06	985	995	980	992	41,000	992
2012-08-03	982	984	977	977	34,800	977
2012-08-02	980	991	976	988	60,800	988
2012-08-01	981	987	974	974	59,300	974
2012-07-31	988	989	975	980	95,700	980
2012-07-30	986	989	983	988	32,800	988
2012-07-27	997	999	978	981	55,000	981
2012-07-26	985	994	976	993	47,500	993
2012-07-25	976	985	972	977	51,500	977
2012-07-24	975	991	971	983	57,800	983
2012-07-23	998	1,001	977	977	77,500	977
2012-07-20	1,020	1,025	998	998	59,900	998
2012-07-19	1,041	1,041	1,018	1,020	47,900	1,020
2012-07-18	1,038	1,048	1,033	1,037	54,300	1,037
2012-07-17	1,038	1,039	1,024	1,028	53,100	1,028
2012-07-13	1,021	1,042	1,021	1,038	53,000	1,038
2012-07-12	1,035	1,035	1,019	1,021	23,100	1,021
2012-07-11	1,033	1,036	1,027	1,036	25,400	1,036
2012-07-10	1,035	1,039	1,025	1,033	58,200	1,033
2012-07-09	1,018	1,029	1,012	1,021	44,100	1,021
2012-07-06	1,024	1,032	1,020	1,021	28,300	1,021
2012-07-05	1,023	1,029	1,021	1,024	17,500	1,024
2012-07-04	1,022	1,033	1,022	1,030	31,300	1,030
2012-07-03	1,022	1,025	1,018	1,021	29,300	1,021
2012-07-02	1,030	1,030	1,017	1,017	40,000	1,017
2012-06-29	1,005	1,028	1,005	1,022	83,700	1,022
2012-06-28	1,003	1,018	1,003	1,010	53,700	1,010
2012-06-27	1,000	1,005	993	1,003	52,900	1,003
2012-06-26	1,016	1,018	998	999	55,200	999
2012-06-25	1,019	1,022	1,011	1,015	47,200	1,015
2012-06-22	1,018	1,023	1,010	1,013	34,500	1,013
2012-06-21	1,030	1,030	1,015	1,017	54,400	1,017
2012-06-20	1,022	1,029	1,019	1,027	48,700	1,027
2012-06-19	1,018	1,026	1,014	1,018	48,400	1,018
2012-06-18	1,023	1,027	1,013	1,018	74,200	1,018
2012-06-15	987	1,015	985	1,015	123,000	1,015
2012-06-14	987	988	978	986	51,700	986
2012-06-13	987	989	971	987	73,300	987
2012-06-12	986	988	974	988	55,200	988
2012-06-11	988	991	982	987	55,100	987
2012-06-08	992	993	971	981	93,500	981
2012-06-07	970	990	965	990	64,300	990
2012-06-06	968	969	959	965	45,200	965
2012-06-05	967	967	953	962	45,000	962
2012-06-04	958	964	952	959	43,300	959
2012-06-01	973	976	959	962	47,900	962
2012-05-31	966	972	960	970	80,900	970
2012-05-30	970	975	967	970	43,800	970
2012-05-29	971	975	966	972	40,300	972
2012-05-28	987	988	971	971	39,600	971
2012-05-25	981	984	971	980	56,300	980
2012-05-24	988	990	981	983	43,900	983
2012-05-23	1,008	1,008	986	990	66,100	990
2012-05-22	1,015	1,015	1,007	1,011	50,400	1,011
2012-05-21	982	1,012	982	1,003	73,700	1,003
2012-05-18	980	984	974	981	59,700	981
2012-05-17	985	989	976	981	88,900	981
2012-05-16	993	1,002	985	988	69,200	988
2012-05-15	1,001	1,009	993	996	95,000	996
2012-05-14	1,026	1,030	1,010	1,013	30,000	1,013
2012-05-11	1,044	1,051	1,025	1,027	55,100	1,027
2012-05-10	1,049	1,051	1,042	1,047	41,100	1,047
2012-05-09	1,062	1,071	1,054	1,055	63,300	1,055
2012-05-08	1,073	1,083	1,066	1,078	55,700	1,078
2012-05-07	1,065	1,077	1,065	1,070	48,500	1,070
2012-05-02	1,075	1,091	1,073	1,090	50,000	1,090
2012-05-01	1,085	1,092	1,076	1,076	49,000	1,076
2012-04-27	1,100	1,102	1,083	1,087	73,400	1,087
2012-04-26	1,108	1,110	1,101	1,103	66,900	1,103
2012-04-25	1,110	1,111	1,099	1,104	90,500	1,104
2012-04-24	1,106	1,119	1,102	1,118	64,800	1,118
2012-04-23	1,111	1,116	1,102	1,113	84,400	1,113
2012-04-20	1,089	1,113	1,084	1,111	106,400	1,111
2012-04-19	1,093	1,096	1,089	1,091	29,800	1,091
2012-04-18	1,099	1,100	1,085	1,097	98,200	1,097
2012-04-17	1,090	1,098	1,088	1,095	85,600	1,095
2012-04-16	1,061	1,091	1,061	1,087	111,500	1,087
2012-04-13	1,060	1,073	1,059	1,069	65,400	1,069
2012-04-12	1,046	1,054	1,046	1,051	37,500	1,051
2012-04-11	1,046	1,048	1,037	1,043	45,200	1,043
2012-04-10	1,061	1,061	1,051	1,054	31,200	1,054
2012-04-09	1,050	1,065	1,045	1,058	44,800	1,058
2012-04-06	1,050	1,051	1,045	1,051	30,200	1,051
2012-04-05	1,046	1,053	1,046	1,052	32,000	1,052
2012-04-04	1,060	1,062	1,047	1,050	44,300	1,050
2012-04-03	1,072	1,072	1,059	1,061	39,300	1,061
2012-04-02	1,086	1,086	1,072	1,072	43,700	1,072
2012-03-30	1,084	1,090	1,080	1,089	73,900	1,089
2012-03-29	1,075	1,092	1,071	1,090	134,400	1,090
2012-03-28	1,067	1,075	1,056	1,074	94,000	1,074
2012-03-27	1,061	1,067	1,056	1,067	74,300	1,067
2012-03-26	1,061	1,064	1,052	1,061	79,100	1,061
2012-03-23	1,055	1,064	1,053	1,061	48,500	1,061
2012-03-22	1,064	1,065	1,059	1,065	32,700	1,065
2012-03-21	1,057	1,065	1,056	1,061	53,500	1,061
2012-03-19	1,058	1,064	1,058	1,061	40,700	1,061
2012-03-16	1,065	1,065	1,059	1,059	64,600	1,059
2012-03-15	1,070	1,071	1,063	1,066	39,300	1,066
2012-03-14	1,069	1,077	1,069	1,070	43,300	1,070
2012-03-13	1,075	1,076	1,068	1,068	41,400	1,068
2012-03-12	1,072	1,080	1,066	1,075	72,800	1,075
2012-03-09	1,078	1,078	1,069	1,069	91,600	1,069
2012-03-08	1,071	1,075	1,065	1,072	46,900	1,072
2012-03-07	1,064	1,071	1,060	1,071	49,300	1,071
2012-03-06	1,068	1,074	1,065	1,068	51,900	1,068
2012-03-05	1,057	1,074	1,057	1,068	83,600	1,068
2012-03-02	1,053	1,060	1,051	1,057	80,500	1,057
2012-03-01	1,043	1,050	1,037	1,045	81,000	1,045
2012-02-29	1,050	1,058	1,042	1,043	127,000	1,043
2012-02-28	1,052	1,054	1,044	1,052	128,000	1,052
2012-02-27	1,065	1,069	1,052	1,058	254,300	1,058
2012-02-24	1,085	1,089	1,080	1,081	562,200	1,081
2012-02-23	1,081	1,088	1,080	1,085	138,800	1,085
2012-02-22	1,076	1,088	1,076	1,084	132,300	1,084
2012-02-21	1,062	1,080	1,062	1,076	102,900	1,076
2012-02-20	1,068	1,074	1,062	1,062	157,100	1,062
2012-02-17	1,075	1,081	1,068	1,068	147,400	1,068
2012-02-16	1,084	1,087	1,070	1,074	126,800	1,074
2012-02-15	1,091	1,092	1,079	1,082	135,600	1,082
2012-02-14	1,079	1,093	1,079	1,093	81,500	1,093
2012-02-13	1,076	1,083	1,076	1,079	63,300	1,079
2012-02-10	1,078	1,078	1,073	1,075	70,800	1,075
2012-02-09	1,072	1,080	1,072	1,073	84,000	1,073
2012-02-08	1,068	1,075	1,068	1,073	78,000	1,073
2012-02-07	1,070	1,073	1,065	1,068	74,900	1,068
2012-02-06	1,070	1,079	1,070	1,071	73,700	1,071
2012-02-03	1,082	1,084	1,068	1,068	82,200	1,068
2012-02-02	1,077	1,091	1,077	1,080	80,700	1,080
2012-02-01	1,072	1,083	1,072	1,076	77,700	1,076
2012-01-31	1,083	1,090	1,066	1,068	104,800	1,068
2012-01-30	1,070	1,081	1,070	1,078	83,600	1,078
2012-01-27	1,057	1,070	1,057	1,067	81,200	1,067
2012-01-26	1,065	1,065	1,054	1,057	69,900	1,057
2012-01-25	1,056	1,062	1,051	1,060	82,600	1,060
2012-01-24	1,043	1,059	1,043	1,055	54,400	1,055
2012-01-23	1,046	1,048	1,042	1,043	54,900	1,043
2012-01-20	1,050	1,051	1,046	1,046	103,400	1,046
2012-01-19	1,051	1,059	1,046	1,050	103,900	1,050
2012-01-18	1,045	1,057	1,043	1,051	119,900	1,051
2012-01-17	1,035	1,049	1,033	1,046	189,800	1,046
2012-01-16	1,017	1,035	1,013	1,035	113,100	1,035
2012-01-13	1,010	1,015	1,007	1,015	49,200	1,015
2012-01-12	1,016	1,016	1,003	1,011	51,000	1,011
2012-01-11	1,010	1,018	1,008	1,016	56,600	1,016
2012-01-10	995	1,004	995	1,002	99,100	1,002
2012-01-06	1,005	1,009	989	990	140,000	990
2012-01-05	1,025	1,025	1,007	1,007	62,900	1,007
2012-01-04	1,030	1,039	1,029	1,037	77,800	1,037

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 [2012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 [2012年度]