3087 (株)ドトール・日レスホールディングスの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,803	2,811	2,777	2,783	62,100	2,783
2017-12-28	2,810	2,814	2,780	2,783	45,700	2,783
2017-12-27	2,799	2,804	2,786	2,795	46,000	2,795
2017-12-26	2,811	2,823	2,784	2,789	62,200	2,789
2017-12-25	2,802	2,806	2,789	2,802	49,600	2,802
2017-12-22	2,791	2,807	2,787	2,800	83,500	2,800
2017-12-21	2,748	2,782	2,736	2,779	85,800	2,779
2017-12-20	2,795	2,796	2,761	2,764	65,700	2,764
2017-12-19	2,770	2,800	2,763	2,790	84,500	2,790
2017-12-18	2,797	2,797	2,756	2,780	92,600	2,780
2017-12-15	2,763	2,780	2,732	2,778	141,500	2,778
2017-12-14	2,736	2,758	2,714	2,750	76,700	2,750
2017-12-13	2,771	2,779	2,727	2,734	87,400	2,734
2017-12-12	2,789	2,793	2,747	2,759	136,200	2,759
2017-12-11	2,728	2,767	2,712	2,766	125,600	2,766
2017-12-08	2,698	2,722	2,697	2,716	106,300	2,716
2017-12-07	2,700	2,722	2,679	2,711	85,800	2,711
2017-12-06	2,711	2,711	2,668	2,678	74,200	2,678
2017-12-05	2,696	2,704	2,683	2,704	50,200	2,704
2017-12-04	2,693	2,715	2,690	2,695	87,100	2,695
2017-12-01	2,690	2,709	2,653	2,677	104,200	2,677
2017-11-30	2,667	2,686	2,653	2,684	88,900	2,684
2017-11-29	2,669	2,669	2,651	2,661	43,100	2,661
2017-11-28	2,637	2,665	2,633	2,659	69,100	2,659
2017-11-27	2,673	2,677	2,636	2,637	47,500	2,637
2017-11-24	2,626	2,655	2,618	2,648	73,600	2,648
2017-11-22	2,643	2,644	2,620	2,620	65,800	2,620
2017-11-21	2,634	2,647	2,625	2,633	96,000	2,633
2017-11-20	2,592	2,635	2,587	2,628	96,100	2,628
2017-11-17	2,621	2,621	2,581	2,584	106,500	2,584
2017-11-16	2,573	2,616	2,558	2,599	124,500	2,599
2017-11-15	2,660	2,662	2,582	2,584	156,400	2,584
2017-11-13	2,675	2,675	2,638	2,641	111,700	2,641
2017-11-10	2,660	2,692	2,657	2,676	103,000	2,676
2017-11-09	2,700	2,712	2,666	2,689	142,300	2,689
2017-11-08	2,681	2,693	2,633	2,682	170,500	2,682
2017-11-07	2,707	2,716	2,691	2,716	106,600	2,716
2017-11-06	2,725	2,729	2,707	2,707	71,400	2,707
2017-11-02	2,723	2,737	2,699	2,713	106,500	2,713
2017-11-01	2,700	2,724	2,692	2,717	177,800	2,717
2017-10-31	2,676	2,693	2,670	2,692	94,300	2,692
2017-10-30	2,686	2,686	2,660	2,673	123,600	2,673
2017-10-27	2,689	2,698	2,673	2,687	118,700	2,687
2017-10-26	2,665	2,689	2,659	2,671	113,200	2,671
2017-10-25	2,686	2,692	2,656	2,671	149,100	2,671
2017-10-24	2,683	2,712	2,672	2,692	130,900	2,692
2017-10-23	2,683	2,724	2,669	2,683	244,900	2,683
2017-10-20	2,596	2,684	2,595	2,676	253,500	2,676
2017-10-19	2,641	2,676	2,612	2,627	228,300	2,627
2017-10-18	2,657	2,715	2,627	2,636	401,500	2,636
2017-10-17	2,676	2,679	2,635	2,649	335,800	2,649
2017-10-16	2,551	2,732	2,551	2,685	942,700	2,685
2017-10-13	2,449	2,467	2,435	2,453	207,900	2,453
2017-10-12	2,424	2,449	2,421	2,449	115,900	2,449
2017-10-11	2,403	2,416	2,401	2,416	88,600	2,416
2017-10-10	2,395	2,410	2,389	2,409	84,600	2,409
2017-10-06	2,415	2,415	2,384	2,387	89,800	2,387
2017-10-05	2,417	2,427	2,408	2,414	58,600	2,414
2017-10-04	2,412	2,430	2,412	2,420	76,100	2,420
2017-10-03	2,446	2,446	2,401	2,409	84,400	2,409
2017-10-02	2,437	2,448	2,423	2,429	89,300	2,429
2017-09-29	2,408	2,428	2,408	2,415	78,000	2,415
2017-09-28	2,417	2,420	2,399	2,408	102,300	2,408
2017-09-27	2,409	2,416	2,392	2,415	51,900	2,415
2017-09-26	2,389	2,410	2,381	2,410	90,300	2,410
2017-09-25	2,385	2,387	2,369	2,379	86,800	2,379
2017-09-22	2,375	2,384	2,363	2,379	87,100	2,379
2017-09-21	2,417	2,420	2,391	2,393	70,800	2,393
2017-09-20	2,410	2,436	2,401	2,405	83,800	2,405
2017-09-19	2,400	2,416	2,392	2,409	91,500	2,409
2017-09-15	2,405	2,408	2,388	2,396	100,600	2,396
2017-09-14	2,388	2,423	2,385	2,402	114,800	2,402
2017-09-13	2,377	2,381	2,362	2,377	100,500	2,377
2017-09-12	2,377	2,377	2,358	2,371	59,700	2,371
2017-09-11	2,352	2,357	2,341	2,345	74,500	2,345
2017-09-08	2,345	2,356	2,335	2,343	88,800	2,343
2017-09-07	2,357	2,378	2,355	2,362	62,500	2,362
2017-09-06	2,350	2,359	2,324	2,355	112,800	2,355
2017-09-05	2,361	2,373	2,355	2,360	73,800	2,360
2017-09-04	2,395	2,399	2,357	2,359	95,800	2,359
2017-09-01	2,407	2,407	2,379	2,397	84,100	2,397
2017-08-31	2,396	2,398	2,379	2,388	79,100	2,388
2017-08-30	2,395	2,404	2,381	2,400	84,200	2,400
2017-08-29	2,400	2,405	2,378	2,397	105,000	2,397
2017-08-28	2,434	2,435	2,416	2,426	64,100	2,426
2017-08-25	2,432	2,437	2,420	2,434	61,200	2,434
2017-08-24	2,425	2,436	2,420	2,430	76,900	2,430
2017-08-23	2,472	2,472	2,426	2,429	56,800	2,429
2017-08-22	2,460	2,473	2,446	2,446	114,800	2,446
2017-08-21	2,415	2,454	2,415	2,451	127,700	2,451
2017-08-18	2,425	2,426	2,402	2,415	100,100	2,415
2017-08-17	2,451	2,465	2,437	2,437	55,600	2,437
2017-08-16	2,435	2,447	2,421	2,442	88,600	2,442
2017-08-15	2,427	2,449	2,423	2,444	88,000	2,444
2017-08-14	2,436	2,436	2,417	2,417	121,600	2,417
2017-08-10	2,453	2,458	2,437	2,457	109,500	2,457
2017-08-09	2,475	2,475	2,441	2,445	121,000	2,445
2017-08-08	2,492	2,499	2,483	2,487	52,300	2,487
2017-08-07	2,491	2,499	2,483	2,489	58,600	2,489
2017-08-04	2,500	2,505	2,482	2,484	100,000	2,484
2017-08-03	2,482	2,524	2,480	2,514	145,200	2,514
2017-08-02	2,500	2,506	2,479	2,491	145,500	2,491
2017-08-01	2,443	2,467	2,440	2,465	99,000	2,465
2017-07-31	2,436	2,446	2,421	2,437	116,300	2,437
2017-07-28	2,437	2,437	2,426	2,436	65,900	2,436
2017-07-27	2,441	2,457	2,434	2,439	114,900	2,439
2017-07-26	2,451	2,453	2,436	2,442	138,100	2,442
2017-07-25	2,414	2,444	2,409	2,441	123,000	2,441
2017-07-24	2,431	2,433	2,385	2,403	206,700	2,403
2017-07-21	2,446	2,446	2,431	2,438	107,600	2,438
2017-07-20	2,479	2,479	2,441	2,458	185,900	2,458
2017-07-19	2,503	2,512	2,472	2,480	184,000	2,480
2017-07-18	2,460	2,511	2,440	2,503	359,800	2,503
2017-07-14	2,409	2,439	2,396	2,436	141,200	2,436
2017-07-13	2,407	2,413	2,396	2,403	62,100	2,403
2017-07-12	2,416	2,416	2,399	2,401	73,000	2,401
2017-07-11	2,380	2,424	2,380	2,424	90,500	2,424
2017-07-10	2,390	2,403	2,382	2,388	85,600	2,388
2017-07-07	2,388	2,398	2,379	2,387	105,600	2,387
2017-07-06	2,370	2,393	2,370	2,388	82,500	2,388
2017-07-05	2,364	2,372	2,348	2,370	82,500	2,370
2017-07-04	2,397	2,397	2,367	2,371	76,200	2,371
2017-07-03	2,397	2,411	2,375	2,383	99,500	2,383
2017-06-30	2,377	2,398	2,375	2,386	87,400	2,386
2017-06-29	2,382	2,397	2,362	2,395	83,700	2,395
2017-06-28	2,410	2,410	2,377	2,377	90,100	2,377
2017-06-27	2,396	2,414	2,393	2,411	118,000	2,411
2017-06-26	2,390	2,404	2,378	2,396	96,400	2,396
2017-06-23	2,370	2,380	2,365	2,379	70,700	2,379
2017-06-22	2,351	2,387	2,349	2,377	109,100	2,377
2017-06-21	2,385	2,391	2,357	2,358	107,500	2,358
2017-06-20	2,390	2,395	2,377	2,383	116,700	2,383
2017-06-19	2,354	2,382	2,354	2,382	101,700	2,382
2017-06-16	2,345	2,365	2,330	2,349	135,000	2,349
2017-06-15	2,346	2,361	2,342	2,344	133,200	2,344
2017-06-14	2,353	2,363	2,346	2,346	80,400	2,346
2017-06-13	2,342	2,358	2,336	2,352	75,900	2,352
2017-06-12	2,338	2,347	2,321	2,342	89,100	2,342
2017-06-09	2,350	2,350	2,334	2,346	129,200	2,346
2017-06-08	2,398	2,398	2,370	2,370	69,600	2,370
2017-06-07	2,400	2,400	2,382	2,393	85,100	2,393
2017-06-06	2,412	2,413	2,386	2,386	99,600	2,386
2017-06-05	2,401	2,410	2,388	2,406	99,100	2,406
2017-06-02	2,414	2,419	2,391	2,411	135,400	2,411
2017-06-01	2,371	2,415	2,371	2,407	248,600	2,407
2017-05-31	2,369	2,377	2,357	2,373	94,600	2,373
2017-05-30	2,382	2,392	2,364	2,384	112,000	2,384
2017-05-29	2,343	2,372	2,343	2,362	106,900	2,362
2017-05-26	2,370	2,374	2,335	2,339	127,100	2,339
2017-05-25	2,390	2,401	2,374	2,375	85,300	2,375
2017-05-24	2,412	2,417	2,386	2,395	84,000	2,395
2017-05-23	2,401	2,425	2,383	2,385	104,200	2,385
2017-05-22	2,374	2,401	2,374	2,392	110,000	2,392
2017-05-19	2,384	2,389	2,360	2,374	131,900	2,374
2017-05-18	2,380	2,393	2,358	2,379	125,700	2,379
2017-05-17	2,397	2,407	2,387	2,395	111,000	2,395
2017-05-16	2,424	2,432	2,408	2,420	82,200	2,420
2017-05-15	2,450	2,455	2,427	2,441	119,900	2,441
2017-05-12	2,445	2,465	2,440	2,461	112,800	2,461
2017-05-11	2,416	2,459	2,415	2,456	112,600	2,456
2017-05-10	2,438	2,463	2,427	2,434	133,400	2,434
2017-05-09	2,398	2,444	2,397	2,433	177,900	2,433
2017-05-08	2,373	2,407	2,368	2,403	279,400	2,403
2017-05-02	2,359	2,389	2,350	2,362	257,600	2,362
2017-05-01	2,347	2,357	2,341	2,356	85,300	2,356
2017-04-28	2,359	2,364	2,338	2,364	130,900	2,364
2017-04-27	2,326	2,360	2,320	2,357	228,200	2,357
2017-04-26	2,364	2,364	2,325	2,327	99,800	2,327
2017-04-25	2,360	2,364	2,348	2,354	99,800	2,354
2017-04-24	2,360	2,382	2,349	2,359	139,300	2,359
2017-04-21	2,327	2,369	2,325	2,358	206,600	2,358
2017-04-20	2,318	2,363	2,314	2,336	404,100	2,336
2017-04-19	2,276	2,327	2,276	2,321	264,600	2,321
2017-04-18	2,289	2,289	2,264	2,271	225,800	2,271
2017-04-17	2,200	2,299	2,200	2,291	436,900	2,291
2017-04-14	2,180	2,192	2,155	2,174	164,200	2,174
2017-04-13	2,160	2,191	2,160	2,185	149,200	2,185
2017-04-12	2,181	2,187	2,164	2,174	122,600	2,174
2017-04-11	2,203	2,214	2,188	2,193	82,500	2,193
2017-04-10	2,200	2,228	2,195	2,215	83,500	2,215
2017-04-07	2,190	2,218	2,188	2,208	174,300	2,208
2017-04-06	2,200	2,207	2,162	2,164	95,600	2,164
2017-04-05	2,190	2,209	2,190	2,202	90,900	2,202
2017-04-04	2,195	2,211	2,185	2,193	117,900	2,193
2017-04-03	2,198	2,209	2,188	2,193	68,800	2,193
2017-03-31	2,202	2,217	2,179	2,179	113,100	2,179
2017-03-30	2,213	2,218	2,198	2,202	117,600	2,202
2017-03-29	2,229	2,232	2,213	2,223	74,800	2,223
2017-03-28	2,216	2,228	2,210	2,228	128,800	2,228
2017-03-27	2,220	2,224	2,209	2,221	93,100	2,221
2017-03-24	2,215	2,245	2,215	2,241	147,400	2,241
2017-03-23	2,216	2,233	2,210	2,232	102,100	2,232
2017-03-22	2,240	2,251	2,235	2,244	106,900	2,244
2017-03-21	2,263	2,264	2,253	2,257	82,600	2,257
2017-03-17	2,263	2,279	2,252	2,265	139,100	2,265
2017-03-16	2,222	2,263	2,220	2,259	249,600	2,259
2017-03-15	2,220	2,224	2,204	2,216	106,900	2,216
2017-03-14	2,220	2,243	2,220	2,234	147,200	2,234
2017-03-13	2,199	2,224	2,197	2,215	123,500	2,215
2017-03-10	2,196	2,200	2,185	2,197	161,900	2,197
2017-03-09	2,188	2,195	2,177	2,189	118,100	2,189
2017-03-08	2,188	2,210	2,181	2,188	116,000	2,188
2017-03-07	2,181	2,196	2,180	2,190	80,800	2,190
2017-03-06	2,169	2,187	2,165	2,181	89,000	2,181
2017-03-03	2,183	2,194	2,176	2,187	98,500	2,187
2017-03-02	2,195	2,197	2,179	2,186	101,700	2,186
2017-03-01	2,190	2,193	2,169	2,191	214,900	2,191
2017-02-28	2,156	2,172	2,150	2,166	170,000	2,166
2017-02-27	2,151	2,151	2,135	2,144	122,600	2,144
2017-02-24	2,157	2,162	2,132	2,153	440,700	2,153
2017-02-23	2,176	2,196	2,176	2,192	852,800	2,192
2017-02-22	2,202	2,202	2,161	2,175	630,100	2,175
2017-02-21	2,233	2,236	2,204	2,204	435,300	2,204
2017-02-20	2,232	2,247	2,229	2,239	570,300	2,239
2017-02-17	2,217	2,234	2,214	2,224	190,100	2,224
2017-02-16	2,200	2,216	2,199	2,214	172,600	2,214
2017-02-15	2,185	2,197	2,174	2,194	143,900	2,194
2017-02-14	2,210	2,210	2,180	2,181	151,300	2,181
2017-02-13	2,188	2,203	2,182	2,199	171,900	2,199
2017-02-10	2,163	2,178	2,156	2,177	171,900	2,177
2017-02-09	2,153	2,156	2,139	2,143	105,500	2,143
2017-02-08	2,155	2,155	2,143	2,153	78,800	2,153
2017-02-07	2,150	2,163	2,142	2,155	87,000	2,155
2017-02-06	2,140	2,159	2,136	2,157	96,100	2,157
2017-02-03	2,144	2,156	2,132	2,137	124,400	2,137
2017-02-02	2,178	2,178	2,139	2,144	145,300	2,144
2017-02-01	2,154	2,181	2,152	2,179	135,900	2,179
2017-01-31	2,136	2,156	2,132	2,150	128,800	2,150
2017-01-30	2,151	2,154	2,134	2,136	95,800	2,136
2017-01-27	2,133	2,173	2,121	2,152	226,000	2,152
2017-01-26	2,107	2,118	2,103	2,114	104,400	2,114
2017-01-25	2,119	2,119	2,098	2,099	112,000	2,099
2017-01-24	2,099	2,111	2,091	2,092	106,400	2,092
2017-01-23	2,090	2,104	2,081	2,099	104,700	2,099
2017-01-20	2,117	2,122	2,087	2,090	215,600	2,090
2017-01-19	2,126	2,138	2,106	2,122	125,200	2,122
2017-01-18	2,125	2,127	2,104	2,117	179,000	2,117
2017-01-17	2,154	2,155	2,110	2,119	301,800	2,119
2017-01-16	2,208	2,208	2,122	2,134	382,900	2,134
2017-01-13	2,185	2,215	2,182	2,205	124,200	2,205
2017-01-12	2,210	2,218	2,185	2,197	128,700	2,197
2017-01-11	2,187	2,211	2,177	2,208	171,600	2,208
2017-01-10	2,170	2,193	2,164	2,184	115,900	2,184
2017-01-06	2,176	2,178	2,154	2,166	123,000	2,166
2017-01-05	2,176	2,184	2,165	2,182	63,200	2,182
2017-01-04	2,150	2,182	2,142	2,182	112,300	2,182

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 [2017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 [2017年度]