3087 (株)ドトール・日レスホールディングスの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,140	2,153	2,140	2,151	55,800	2,151
2016-12-29	2,172	2,172	2,141	2,152	83,700	2,152
2016-12-28	2,160	2,177	2,160	2,176	82,200	2,176
2016-12-27	2,142	2,165	2,134	2,157	103,400	2,157
2016-12-26	2,153	2,153	2,125	2,142	69,900	2,142
2016-12-22	2,138	2,150	2,128	2,150	48,500	2,150
2016-12-21	2,160	2,160	2,133	2,138	100,500	2,138
2016-12-20	2,155	2,170	2,145	2,160	84,200	2,160
2016-12-19	2,145	2,154	2,143	2,153	82,500	2,153
2016-12-16	2,179	2,179	2,138	2,142	118,700	2,142
2016-12-15	2,150	2,174	2,147	2,171	85,700	2,171
2016-12-14	2,154	2,160	2,143	2,152	66,400	2,152
2016-12-13	2,136	2,165	2,129	2,160	118,400	2,160
2016-12-12	2,110	2,129	2,093	2,129	124,400	2,129
2016-12-09	2,095	2,116	2,075	2,115	144,400	2,115
2016-12-08	2,136	2,140	2,111	2,127	90,600	2,127
2016-12-07	2,120	2,131	2,119	2,129	99,900	2,129
2016-12-06	2,136	2,142	2,112	2,118	160,900	2,118
2016-12-05	2,178	2,178	2,116	2,125	115,900	2,125
2016-12-02	2,132	2,194	2,132	2,182	215,300	2,182
2016-12-01	2,137	2,149	2,120	2,148	118,300	2,148
2016-11-30	2,123	2,127	2,106	2,127	83,600	2,127
2016-11-29	2,124	2,139	2,122	2,128	64,200	2,128
2016-11-28	2,097	2,137	2,090	2,133	142,700	2,133
2016-11-25	2,068	2,092	2,065	2,077	172,600	2,077
2016-11-24	2,080	2,084	2,051	2,065	167,400	2,065
2016-11-22	2,099	2,104	2,081	2,096	87,800	2,096
2016-11-21	2,107	2,113	2,094	2,099	87,100	2,099
2016-11-18	2,088	2,110	2,085	2,108	75,200	2,108
2016-11-17	2,068	2,104	2,062	2,088	102,300	2,088
2016-11-16	2,066	2,073	2,036	2,070	104,300	2,070
2016-11-15	2,083	2,085	2,041	2,045	209,700	2,045
2016-11-14	2,088	2,127	2,085	2,093	120,900	2,093
2016-11-11	2,084	2,095	2,063	2,078	163,600	2,078
2016-11-10	2,100	2,110	2,062	2,072	143,900	2,072
2016-11-09	2,120	2,123	2,023	2,039	233,900	2,039
2016-11-08	2,106	2,139	2,106	2,109	172,700	2,109
2016-11-07	2,077	2,106	2,077	2,099	140,300	2,099
2016-11-04	2,080	2,117	2,077	2,103	178,800	2,103
2016-11-02	2,085	2,094	2,081	2,085	147,600	2,085
2016-11-01	2,093	2,099	2,076	2,094	124,200	2,094
2016-10-31	2,104	2,121	2,094	2,104	186,700	2,104
2016-10-28	2,091	2,116	2,091	2,102	198,400	2,102
2016-10-27	2,107	2,118	2,085	2,091	148,800	2,091
2016-10-26	2,103	2,137	2,103	2,107	318,600	2,107
2016-10-25	2,160	2,175	2,153	2,162	189,800	2,162
2016-10-24	2,103	2,183	2,102	2,167	352,700	2,167
2016-10-21	2,103	2,118	2,083	2,098	165,500	2,098
2016-10-20	2,080	2,103	2,064	2,097	255,200	2,097
2016-10-19	2,116	2,117	2,077	2,082	252,700	2,082
2016-10-17	1,948	2,074	1,937	2,052	911,900	2,052
2016-10-13	1,904	1,922	1,894	1,914	164,700	1,914
2016-10-12	1,850	1,911	1,849	1,902	208,200	1,902
2016-10-11	1,840	1,854	1,832	1,849	97,100	1,849
2016-10-07	1,863	1,863	1,835	1,842	140,000	1,842
2016-10-06	1,880	1,889	1,873	1,877	53,300	1,877
2016-10-05	1,858	1,878	1,854	1,870	76,700	1,870
2016-10-04	1,870	1,870	1,850	1,858	106,200	1,858
2016-10-03	1,873	1,882	1,852	1,871	75,500	1,871
2016-09-30	1,862	1,872	1,831	1,854	153,500	1,854
2016-09-29	1,893	1,896	1,882	1,888	44,200	1,888
2016-09-28	1,902	1,906	1,882	1,892	57,800	1,892
2016-09-27	1,887	1,899	1,872	1,899	94,500	1,899
2016-09-26	1,894	1,910	1,891	1,902	94,000	1,902
2016-09-23	1,884	1,894	1,867	1,893	89,700	1,893
2016-09-21	1,848	1,879	1,848	1,879	117,600	1,879
2016-09-20	1,866	1,872	1,849	1,866	67,000	1,866
2016-09-16	1,847	1,874	1,839	1,866	128,100	1,866
2016-09-15	1,843	1,843	1,826	1,834	62,800	1,834
2016-09-14	1,839	1,859	1,839	1,845	71,500	1,845
2016-09-13	1,845	1,857	1,840	1,855	46,200	1,855
2016-09-12	1,828	1,841	1,822	1,839	85,900	1,839
2016-09-09	1,840	1,851	1,838	1,843	68,700	1,843
2016-09-08	1,869	1,869	1,846	1,852	91,500	1,852
2016-09-07	1,864	1,875	1,857	1,875	61,600	1,875
2016-09-06	1,861	1,886	1,861	1,884	60,600	1,884
2016-09-05	1,858	1,862	1,850	1,858	55,600	1,858
2016-09-02	1,839	1,852	1,830	1,846	51,600	1,846
2016-09-01	1,834	1,847	1,826	1,846	44,800	1,846
2016-08-31	1,820	1,830	1,811	1,830	71,300	1,830
2016-08-30	1,833	1,833	1,819	1,819	73,600	1,819
2016-08-29	1,838	1,847	1,825	1,833	72,900	1,833
2016-08-26	1,844	1,851	1,831	1,841	62,600	1,841
2016-08-25	1,850	1,865	1,849	1,854	43,400	1,854
2016-08-24	1,863	1,863	1,846	1,850	56,700	1,850
2016-08-23	1,860	1,869	1,845	1,859	79,300	1,859
2016-08-22	1,847	1,882	1,842	1,872	93,200	1,872
2016-08-19	1,854	1,856	1,829	1,833	100,700	1,833
2016-08-18	1,870	1,873	1,856	1,857	80,500	1,857
2016-08-17	1,885	1,888	1,872	1,886	90,500	1,886
2016-08-16	1,895	1,897	1,882	1,884	80,500	1,884
2016-08-15	1,913	1,922	1,893	1,900	104,300	1,900
2016-08-12	1,907	1,914	1,895	1,907	92,600	1,907
2016-08-10	1,920	1,924	1,900	1,913	61,700	1,913
2016-08-09	1,920	1,930	1,903	1,924	79,800	1,924
2016-08-08	1,916	1,928	1,893	1,928	128,200	1,928
2016-08-05	1,897	1,916	1,878	1,881	142,400	1,881
2016-08-04	1,910	1,911	1,885	1,905	102,300	1,905
2016-08-03	1,906	1,907	1,893	1,901	74,500	1,901
2016-08-02	1,919	1,929	1,908	1,915	76,300	1,915
2016-08-01	1,966	1,966	1,928	1,931	69,400	1,931
2016-07-29	1,960	1,972	1,932	1,968	123,500	1,968
2016-07-28	1,932	1,976	1,928	1,966	148,400	1,966
2016-07-27	1,930	1,958	1,924	1,952	155,200	1,952
2016-07-26	1,925	1,942	1,907	1,911	95,000	1,911
2016-07-25	1,944	1,950	1,921	1,927	137,800	1,927
2016-07-22	1,916	1,947	1,911	1,945	132,400	1,945
2016-07-21	1,920	1,927	1,907	1,924	77,800	1,924
2016-07-20	1,921	1,932	1,907	1,920	168,700	1,920
2016-07-19	1,946	1,947	1,901	1,927	317,500	1,927
2016-07-15	1,953	2,000	1,939	1,960	493,600	1,960
2016-07-14	1,834	1,857	1,833	1,847	227,600	1,847
2016-07-13	1,855	1,860	1,813	1,819	221,700	1,819
2016-07-12	1,825	1,866	1,822	1,854	166,500	1,854
2016-07-11	1,817	1,829	1,807	1,818	80,400	1,818
2016-07-08	1,830	1,839	1,791	1,795	63,500	1,795
2016-07-07	1,835	1,847	1,818	1,829	68,700	1,829
2016-07-06	1,804	1,844	1,801	1,842	107,800	1,842
2016-07-05	1,850	1,850	1,804	1,819	105,400	1,819
2016-07-04	1,795	1,852	1,794	1,851	157,400	1,851
2016-07-01	1,807	1,810	1,781	1,790	156,500	1,790
2016-06-30	1,811	1,822	1,786	1,786	144,200	1,786
2016-06-29	1,820	1,823	1,803	1,815	56,200	1,815
2016-06-28	1,777	1,844	1,773	1,815	136,300	1,815
2016-06-27	1,772	1,820	1,765	1,806	98,600	1,806
2016-06-24	1,849	1,854	1,737	1,753	160,100	1,753
2016-06-23	1,821	1,847	1,816	1,843	107,000	1,843
2016-06-22	1,846	1,854	1,826	1,835	115,100	1,835
2016-06-21	1,823	1,872	1,813	1,862	163,700	1,862
2016-06-20	1,797	1,839	1,797	1,819	146,800	1,819
2016-06-17	1,796	1,808	1,778	1,780	142,700	1,780
2016-06-16	1,815	1,829	1,777	1,777	214,000	1,777
2016-06-15	1,845	1,853	1,816	1,822	169,500	1,822
2016-06-14	1,860	1,877	1,831	1,841	105,700	1,841
2016-06-13	1,880	1,880	1,848	1,857	113,900	1,857
2016-06-10	1,884	1,891	1,874	1,889	131,800	1,889
2016-06-09	1,902	1,908	1,877	1,879	90,600	1,879
2016-06-08	1,881	1,905	1,879	1,902	157,700	1,902
2016-06-07	1,876	1,887	1,875	1,883	69,400	1,883
2016-06-06	1,864	1,879	1,860	1,877	103,700	1,877
2016-06-03	1,875	1,894	1,869	1,880	190,400	1,880
2016-06-02	1,840	1,868	1,815	1,862	247,400	1,862
2016-06-01	1,849	1,853	1,834	1,843	89,800	1,843
2016-05-31	1,840	1,862	1,837	1,854	142,100	1,854
2016-05-30	1,800	1,849	1,791	1,847	185,000	1,847
2016-05-27	1,799	1,802	1,780	1,797	124,900	1,797
2016-05-26	1,815	1,815	1,795	1,797	106,300	1,797
2016-05-25	1,813	1,820	1,787	1,798	160,600	1,798
2016-05-24	1,831	1,831	1,795	1,813	175,700	1,813
2016-05-23	1,833	1,847	1,822	1,847	142,600	1,847
2016-05-20	1,839	1,840	1,814	1,828	143,800	1,828
2016-05-19	1,860	1,861	1,804	1,809	207,400	1,809
2016-05-18	1,901	1,907	1,855	1,860	224,700	1,860
2016-05-17	1,912	1,921	1,904	1,916	166,400	1,916
2016-05-16	1,913	1,926	1,895	1,895	98,300	1,895
2016-05-13	1,921	1,927	1,905	1,913	110,300	1,913
2016-05-12	1,904	1,919	1,892	1,917	179,300	1,917
2016-05-11	1,910	1,933	1,902	1,907	192,500	1,907
2016-05-10	1,890	1,905	1,884	1,893	151,600	1,893
2016-05-09	1,865	1,881	1,865	1,877	108,000	1,877
2016-05-06	1,852	1,874	1,845	1,865	157,500	1,865
2016-05-02	1,873	1,895	1,844	1,848	162,800	1,848
2016-04-28	1,971	1,979	1,903	1,904	165,300	1,904
2016-04-27	1,948	1,979	1,944	1,972	242,400	1,972
2016-04-26	1,934	1,969	1,934	1,957	144,600	1,957
2016-04-25	1,947	1,955	1,929	1,932	236,700	1,932
2016-04-22	1,966	1,980	1,944	1,956	245,200	1,956
2016-04-21	1,978	1,995	1,956	1,995	259,900	1,995
2016-04-20	1,981	1,987	1,964	1,969	406,300	1,969
2016-04-19	1,964	1,983	1,957	1,972	296,100	1,972
2016-04-18	1,919	1,957	1,894	1,950	601,200	1,950
2016-04-15	1,832	1,919	1,827	1,911	687,200	1,911
2016-04-14	1,806	1,810	1,785	1,810	146,500	1,810
2016-04-13	1,804	1,810	1,772	1,806	247,800	1,806
2016-04-12	1,786	1,813	1,783	1,800	77,200	1,800
2016-04-11	1,815	1,816	1,787	1,796	79,800	1,796
2016-04-08	1,766	1,834	1,766	1,817	171,000	1,817
2016-04-07	1,782	1,792	1,768	1,786	133,800	1,786
2016-04-06	1,783	1,790	1,764	1,782	110,200	1,782
2016-04-05	1,826	1,839	1,779	1,783	124,700	1,783
2016-04-04	1,818	1,855	1,818	1,831	126,100	1,831
2016-04-01	1,826	1,831	1,796	1,814	222,900	1,814
2016-03-31	1,855	1,857	1,818	1,818	184,000	1,818
2016-03-30	1,891	1,891	1,855	1,871	179,200	1,871
2016-03-29	1,873	1,897	1,869	1,897	114,600	1,897
2016-03-28	1,867	1,873	1,853	1,873	101,800	1,873
2016-03-25	1,885	1,885	1,842	1,855	125,600	1,855
2016-03-24	1,894	1,899	1,872	1,877	168,200	1,877
2016-03-23	1,872	1,897	1,870	1,896	116,400	1,896
2016-03-22	1,862	1,884	1,862	1,883	210,100	1,883
2016-03-18	1,859	1,872	1,844	1,855	220,400	1,855
2016-03-17	1,851	1,873	1,845	1,860	252,100	1,860
2016-03-16	1,830	1,850	1,830	1,838	256,200	1,838
2016-03-15	1,860	1,866	1,842	1,852	181,400	1,852
2016-03-14	1,827	1,874	1,827	1,866	292,300	1,866
2016-03-11	1,794	1,834	1,794	1,816	358,000	1,816
2016-03-10	1,768	1,823	1,767	1,817	355,100	1,817
2016-03-09	1,768	1,782	1,748	1,752	138,500	1,752
2016-03-08	1,754	1,783	1,740	1,775	225,800	1,775
2016-03-07	1,758	1,765	1,732	1,753	296,800	1,753
2016-03-04	1,716	1,792	1,700	1,758	908,000	1,758
2016-03-03	1,795	1,807	1,780	1,796	215,000	1,796
2016-03-02	1,810	1,812	1,780	1,795	311,000	1,795
2016-03-01	1,770	1,805	1,770	1,792	264,000	1,792
2016-02-29	1,806	1,806	1,773	1,774	274,800	1,774
2016-02-26	1,810	1,827	1,782	1,792	319,700	1,792
2016-02-25	1,818	1,818	1,788	1,810	549,700	1,810
2016-02-24	1,833	1,844	1,820	1,830	992,700	1,830
2016-02-23	1,809	1,834	1,782	1,826	454,400	1,826
2016-02-22	1,797	1,813	1,790	1,798	300,000	1,798
2016-02-19	1,757	1,806	1,743	1,799	442,300	1,799
2016-02-18	1,775	1,786	1,746	1,765	211,300	1,765
2016-02-17	1,753	1,758	1,721	1,742	220,000	1,742
2016-02-16	1,768	1,785	1,746	1,753	200,100	1,753
2016-02-15	1,733	1,774	1,716	1,761	255,300	1,761
2016-02-12	1,716	1,720	1,656	1,658	328,600	1,658
2016-02-10	1,815	1,821	1,734	1,760	269,200	1,760
2016-02-09	1,830	1,839	1,801	1,804	184,500	1,804
2016-02-08	1,811	1,874	1,803	1,859	157,400	1,859
2016-02-05	1,840	1,849	1,811	1,820	155,600	1,820
2016-02-04	1,898	1,900	1,842	1,849	198,400	1,849
2016-02-03	1,884	1,909	1,868	1,901	192,000	1,901
2016-02-02	1,879	1,915	1,874	1,903	252,300	1,903
2016-02-01	1,855	1,894	1,842	1,886	247,100	1,886
2016-01-29	1,795	1,837	1,791	1,829	258,300	1,829
2016-01-28	1,792	1,813	1,781	1,801	196,400	1,801
2016-01-27	1,813	1,820	1,787	1,801	221,400	1,801
2016-01-26	1,800	1,806	1,774	1,782	359,400	1,782
2016-01-25	1,844	1,844	1,792	1,815	345,400	1,815
2016-01-22	1,842	1,845	1,787	1,823	354,300	1,823
2016-01-21	1,910	1,927	1,816	1,816	317,600	1,816
2016-01-20	1,955	1,985	1,923	1,923	420,800	1,923
2016-01-19	1,916	2,013	1,916	1,950	808,400	1,950
2016-01-18	1,870	1,914	1,857	1,911	360,000	1,911
2016-01-15	1,802	1,924	1,770	1,898	783,800	1,898
2016-01-14	1,825	1,851	1,814	1,845	227,900	1,845
2016-01-13	1,833	1,859	1,819	1,859	193,600	1,859
2016-01-12	1,851	1,862	1,810	1,810	221,900	1,810
2016-01-08	1,850	1,864	1,821	1,850	233,200	1,850
2016-01-07	1,878	1,899	1,855	1,859	270,100	1,859
2016-01-06	1,879	1,914	1,871	1,882	224,400	1,882
2016-01-05	1,849	1,873	1,832	1,869	191,600	1,869
2016-01-04	1,879	1,887	1,845	1,853	187,100	1,853

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 [2016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 [2016年度]