1. HOME >
  2. 株価時系列 >
  3. 3087 >
  4. 2013年

3087 (株)ドトール・日レスホールディングス 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
2013-12-301,7501,7601,7431,755194,0001,755
2013-12-271,7011,7381,7011,738180,4001,738
2013-12-261,6691,7001,6611,697162,1001,697
2013-12-251,6701,6701,6461,649153,4001,649
2013-12-241,6751,6791,6521,656132,3001,656
2013-12-201,6651,6701,6571,66693,4001,666
2013-12-191,6821,6871,6591,665155,9001,665
2013-12-181,6741,6811,6681,67896,7001,678
2013-12-171,6651,6741,6561,66951,5001,669
2013-12-161,6701,6891,6561,665113,3001,665
2013-12-131,6691,6801,6611,662168,6001,662
2013-12-121,6811,6851,6651,67787,2001,677
2013-12-111,6801,6891,6711,679108,3001,679
2013-12-101,6701,6871,6621,682180,3001,682
2013-12-091,6731,6771,6581,662138,3001,662
2013-12-061,6501,6701,6501,669116,5001,669
2013-12-051,6821,6831,6571,657138,4001,657
2013-12-041,6801,6951,6721,684243,2001,684
2013-12-031,6901,6971,6761,682164,3001,682
2013-12-021,6881,7031,6851,690139,8001,690
2013-11-291,7031,7061,6791,687250,0001,687
2013-11-281,7201,7281,7021,703199,7001,703
2013-11-271,7201,7281,7051,708178,5001,708
2013-11-261,7311,7401,7201,730179,6001,730
2013-11-251,7371,7451,7311,740205,2001,740
2013-11-221,7391,7431,7261,730178,3001,730
2013-11-211,7141,7411,7141,738258,1001,738
2013-11-201,7251,7401,6931,703280,4001,703
2013-11-191,7531,7551,7161,722219,2001,722
2013-11-181,7971,7971,7531,763187,0001,763
2013-11-151,7751,7971,7751,791120,7001,791
2013-11-141,7641,8001,7551,769254,4001,769
2013-11-131,7701,7761,7381,749186,7001,749
2013-11-121,7591,8051,7561,789237,8001,789
2013-11-111,7621,7651,7261,743216,5001,743
2013-11-081,7701,7791,7561,760156,7001,760
2013-11-071,8001,8091,7801,78080,5001,780
2013-11-061,8071,8231,7921,802166,4001,802
2013-11-051,7771,8151,7761,807237,9001,807
2013-11-011,7921,7961,7681,774141,1001,774
2013-10-311,7831,7971,7711,783138,2001,783
2013-10-301,8001,8081,7801,789184,7001,789
2013-10-291,7721,8091,7701,795332,1001,795
2013-10-281,7741,7881,7581,77991,6001,779
2013-10-251,7801,7901,7481,753148,0001,753
2013-10-241,7771,7951,7411,786197,2001,786
2013-10-231,7391,7941,7391,751318,3001,751
2013-10-221,6881,7441,6881,739285,5001,739
2013-10-211,6801,6991,6611,678166,0001,678
2013-10-181,6601,7071,6601,680331,6001,680
2013-10-171,6321,6571,6301,651305,8001,651
2013-10-161,6501,6511,6221,630142,2001,630
2013-10-151,6901,6931,6451,655195,3001,655
2013-10-111,6651,6941,6581,680181,6001,680
2013-10-101,6521,6591,6311,657141,0001,657
2013-10-091,6241,6541,6081,65484,0001,654
2013-10-081,6011,6431,6011,624150,4001,624
2013-10-071,6591,6831,6121,615176,1001,615
2013-10-041,6701,6891,6531,669107,4001,669
2013-10-031,6841,7181,6761,678154,6001,678
2013-10-021,7391,7401,6811,684144,9001,684
2013-10-011,7131,7401,7071,723131,1001,723
2013-09-301,6861,7341,6651,722184,5001,722
2013-09-271,7371,7601,6861,689204,8001,689
2013-09-261,7381,7481,7101,733126,8001,733
2013-09-251,7221,7541,7101,745154,0001,745
2013-09-241,6751,7401,6731,733193,2001,733
2013-09-201,6991,6991,6651,671163,2001,671
2013-09-191,7081,7111,6841,700111,6001,700
2013-09-181,7191,7291,7051,708183,3001,708
2013-09-171,6891,7471,6891,719227,1001,719
2013-09-131,6661,6891,6561,683120,5001,683
2013-09-121,6581,6841,6421,680117,7001,680
2013-09-111,6751,6881,6581,660199,3001,660
2013-09-101,6251,6791,6101,658368,2001,658
2013-09-091,5901,5981,5561,567105,5001,567
2013-09-061,5701,5771,5511,57074,2001,570
2013-09-051,5751,5791,5471,56055,0001,560
2013-09-041,5481,5801,5401,57455,6001,574
2013-09-031,5541,5651,5311,552137,9001,552
2013-09-021,5401,5581,5211,54188,7001,541
2013-08-301,5701,5731,5261,529106,4001,529
2013-08-291,5471,5801,5331,572118,8001,572
2013-08-281,5281,5651,5251,55583,5001,555
2013-08-271,5831,6021,5661,591107,1001,591
2013-08-261,5841,6041,5541,598155,2001,598
2013-08-231,5911,5931,5691,578133,8001,578
2013-08-221,5701,6121,5611,595159,1001,595
2013-08-211,5611,5861,5351,570144,3001,570
2013-08-201,5571,5701,5431,560113,0001,560
2013-08-191,5641,5751,5391,55888,7001,558
2013-08-161,5291,5651,5201,55493,5001,554
2013-08-151,5581,5601,5311,53460,2001,534
2013-08-141,5381,5641,5381,56174,3001,561
2013-08-131,5101,5381,5101,53673,3001,536
2013-08-121,5111,5331,5001,504125,2001,504
2013-08-091,5221,5301,5071,509105,9001,509
2013-08-081,5371,5681,5201,525111,9001,525
2013-08-071,5631,5781,5521,552112,6001,552
2013-08-061,5621,5981,5521,593135,0001,593
2013-08-051,5501,5731,5401,55553,3001,555
2013-08-021,5521,5571,5301,553149,1001,553
2013-08-011,5091,5521,5061,552176,6001,552
2013-07-311,5351,5351,5061,514100,4001,514
2013-07-301,5061,5651,5031,551106,6001,551
2013-07-291,5581,5581,5191,523115,9001,523
2013-07-261,5841,5991,5711,581111,6001,581
2013-07-251,5961,5961,5701,584102,5001,584
2013-07-241,5921,6001,5771,58671,8001,586
2013-07-231,5631,6041,5621,589148,1001,589
2013-07-221,6291,6351,5591,562280,0001,562
2013-07-191,6321,6601,6051,613259,4001,613
2013-07-181,6541,6651,6261,632243,3001,632
2013-07-171,6141,6801,5901,660481,0001,660
2013-07-161,5851,6841,5741,617836,9001,617
2013-07-121,4551,4651,4491,46457,8001,464
2013-07-111,4661,4661,4351,45774,1001,457
2013-07-101,4491,4701,4441,466166,3001,466
2013-07-091,4221,4501,4201,449173,4001,449
2013-07-081,4201,4301,4141,417103,3001,417
2013-07-051,3801,4101,3801,41066,8001,410
2013-07-041,4001,4051,3711,380157,5001,380
2013-07-031,4231,4231,3911,409102,0001,409
2013-07-021,4251,4251,4051,423142,6001,423
2013-07-011,3961,4251,3841,424120,8001,424
2013-06-281,3651,3991,3551,399157,9001,399
2013-06-271,3231,3651,3231,365134,6001,365
2013-06-261,3451,3461,3021,323131,8001,323
2013-06-251,3451,3541,3051,331148,2001,331
2013-06-241,3621,3681,3381,35898,6001,358
2013-06-211,3111,3671,3041,362252,7001,362
2013-06-201,3161,3491,2991,344152,2001,344
2013-06-191,3231,3281,3051,322104,2001,322
2013-06-181,3291,3301,2981,30583,7001,305
2013-06-171,2761,3231,2751,32196,4001,321
2013-06-141,2841,2971,2701,272184,1001,272
2013-06-131,2961,2971,2581,266120,9001,266
2013-06-121,3131,3241,2891,323132,9001,323
2013-06-111,3151,3381,3041,316125,5001,316
2013-06-101,3141,3301,3021,322248,8001,322
2013-06-071,3091,3221,2711,314327,3001,314
2013-06-061,2831,3281,2811,308233,9001,308
2013-06-051,3021,3361,2921,292129,6001,292
2013-06-041,2811,3191,2761,313186,0001,313
2013-06-031,3211,3291,2911,296153,1001,296
2013-05-311,2861,3611,2861,344341,7001,344
2013-05-301,2801,3131,2521,266204,0001,266
2013-05-291,2471,3061,2471,283159,5001,283
2013-05-281,2301,2541,2241,237242,0001,237
2013-05-271,2641,2641,2271,231207,8001,231
2013-05-241,2831,3111,2471,265259,9001,265
2013-05-231,3531,3681,3001,300170,0001,300
2013-05-221,3701,3761,3471,349140,5001,349
2013-05-211,3771,3881,3661,371128,0001,371
2013-05-201,4021,4051,3711,377101,9001,377
2013-05-171,3951,4081,3871,399110,3001,399
2013-05-161,3951,3991,3741,393153,6001,393
2013-05-151,4001,4051,3761,389158,2001,389
2013-05-141,3791,4041,3771,401136,9001,401
2013-05-131,3971,3991,3671,370113,8001,370
2013-05-101,3891,3981,3701,391115,3001,391
2013-05-091,4091,4101,3751,380105,8001,380
2013-05-081,4021,4091,3981,40871,2001,408
2013-05-071,3951,4071,3931,403107,6001,403
2013-05-021,3901,3991,3841,38899,7001,388
2013-05-011,3891,3931,3631,38257,4001,382
2013-04-301,3881,3981,3821,390138,9001,390
2013-04-261,3911,3981,3751,377152,3001,377
2013-04-251,3701,3821,3641,378112,9001,378
2013-04-241,3481,3671,3451,367107,1001,367
2013-04-231,3451,3491,3341,33984,1001,339
2013-04-221,3281,3481,3281,345109,6001,345
2013-04-191,3061,3331,3011,319192,1001,319
2013-04-181,3541,3541,2991,301454,7001,301
2013-04-171,3691,3741,3601,364181,7001,364
2013-04-161,3601,4001,3351,368285,2001,368
2013-04-151,4081,4081,3681,389197,2001,389
2013-04-121,3801,4101,3731,407182,2001,407
2013-04-111,4001,4101,3711,383138,5001,383
2013-04-101,3921,4001,3851,400102,3001,400
2013-04-091,3861,3951,3781,39086,9001,390
2013-04-081,3791,3971,3621,386108,5001,386
2013-04-051,3691,3881,3551,372135,8001,372
2013-04-041,3391,3531,3161,344164,8001,344
2013-04-031,3091,3481,3091,34674,2001,346
2013-04-021,3001,3251,2751,311138,4001,311
2013-04-011,3831,3831,2961,298152,1001,298
2013-03-291,3831,3871,3651,383153,1001,383
2013-03-281,3761,3831,3691,379103,4001,379
2013-03-271,3751,3811,3611,379156,1001,379
2013-03-261,3511,3761,3511,375239,2001,375
2013-03-251,3451,3581,3411,348161,3001,348
2013-03-221,3461,3581,3221,322139,7001,322
2013-03-211,3191,3501,3191,350286,0001,350
2013-03-191,2911,3211,2911,316132,3001,316
2013-03-181,3221,3221,2881,291164,1001,291
2013-03-151,3091,3271,3081,327223,6001,327
2013-03-141,2831,3011,2781,301141,5001,301
2013-03-131,2931,2951,2701,27496,6001,274
2013-03-121,3161,3161,2861,286116,9001,286
2013-03-111,2931,3151,2841,314171,7001,314
2013-03-081,2711,2971,2691,293441,3001,293
2013-03-071,2801,2841,2661,269266,0001,269
2013-03-061,2761,2801,2721,278102,9001,278
2013-03-051,2881,2881,2741,27581,4001,275
2013-03-041,2751,2881,2721,282117,9001,282
2013-03-011,2571,2851,2551,282246,1001,282
2013-02-281,2441,2651,2421,261194,0001,261
2013-02-271,2591,2591,2471,247109,3001,247
2013-02-261,2261,2621,2211,259382,2001,259
2013-02-251,2811,2821,2681,274785,3001,274
2013-02-221,2711,2871,2711,284201,9001,284
2013-02-211,2891,2911,2701,275192,1001,275
2013-02-201,2921,2921,2851,289104,6001,289
2013-02-191,2971,2971,2761,287153,9001,287
2013-02-181,2651,2991,2651,298205,6001,298
2013-02-151,2601,2651,2431,262216,2001,262
2013-02-141,2641,2691,2551,264124,1001,264
2013-02-131,2661,2671,2501,25590,0001,255
2013-02-121,2601,2701,2601,260135,2001,260
2013-02-081,2521,2641,2301,261164,3001,261
2013-02-071,2781,2801,2561,259201,2001,259
2013-02-061,2821,2851,2711,278173,5001,278
2013-02-051,2881,2881,2761,277118,6001,277
2013-02-041,2921,2971,2811,287101,4001,287
2013-02-011,2951,2991,2851,28582,3001,285
2013-01-311,2841,2941,2701,294183,3001,294
2013-01-301,2601,2841,2511,283168,9001,283
2013-01-291,2561,2721,2481,253164,1001,253
2013-01-281,2301,2531,2231,250185,4001,250
2013-01-251,2231,2401,2021,219218,9001,219
2013-01-241,1841,2181,1821,218205,2001,218
2013-01-231,1751,1861,1721,179225,0001,179
2013-01-221,1771,1841,1701,178185,1001,178
2013-01-211,1761,1801,1691,17771,5001,177
2013-01-181,1651,1691,1601,16990,7001,169
2013-01-171,1771,1801,1541,158181,1001,158
2013-01-161,1601,1871,1511,177244,3001,177
2013-01-151,1631,1641,1401,153199,4001,153
2013-01-111,1651,1651,1521,161118,9001,161
2013-01-101,1531,1651,1521,163101,2001,163
2013-01-091,1501,1561,1301,151168,1001,151
2013-01-081,1591,1641,1451,146151,6001,146
2013-01-071,1501,1621,1421,154150,6001,154
2013-01-041,1391,1441,1331,141138,0001,141

分割・併合履歴 ： なし