3087 (株)ドトール・日レスホールディングスの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,091	2,091	2,000	2,008	299,000	2,008
2018-12-27	2,085	2,113	2,062	2,090	129,800	2,090
2018-12-26	1,970	2,028	1,970	1,999	108,700	1,999
2018-12-25	1,950	1,972	1,936	1,952	174,900	1,952
2018-12-21	2,082	2,083	2,013	2,016	176,000	2,016
2018-12-20	2,130	2,134	2,088	2,101	169,500	2,101
2018-12-19	2,140	2,150	2,128	2,138	105,100	2,138
2018-12-18	2,194	2,194	2,137	2,155	137,600	2,155
2018-12-17	2,183	2,207	2,171	2,201	179,400	2,201
2018-12-14	2,174	2,223	2,154	2,175	233,000	2,175
2018-12-13	2,205	2,215	2,151	2,176	286,400	2,176
2018-12-12	2,206	2,225	2,184	2,198	170,400	2,198
2018-12-11	2,227	2,235	2,191	2,206	140,500	2,206
2018-12-10	2,227	2,230	2,197	2,225	138,800	2,225
2018-12-07	2,236	2,247	2,216	2,247	139,600	2,247
2018-12-06	2,219	2,237	2,184	2,228	242,000	2,228
2018-12-05	2,207	2,233	2,201	2,233	105,300	2,233
2018-12-04	2,236	2,249	2,210	2,221	160,900	2,221
2018-12-03	2,230	2,235	2,202	2,231	113,600	2,231
2018-11-30	2,242	2,242	2,211	2,215	108,000	2,215
2018-11-29	2,222	2,239	2,218	2,239	175,400	2,239
2018-11-28	2,198	2,219	2,198	2,216	143,800	2,216
2018-11-27	2,172	2,195	2,164	2,194	112,200	2,194
2018-11-26	2,180	2,187	2,166	2,177	86,700	2,177
2018-11-22	2,152	2,170	2,131	2,168	132,500	2,168
2018-11-21	2,130	2,148	2,129	2,145	130,800	2,145
2018-11-20	2,118	2,146	2,105	2,144	125,300	2,144
2018-11-19	2,124	2,130	2,101	2,124	132,900	2,124
2018-11-16	2,115	2,124	2,094	2,124	124,300	2,124
2018-11-15	2,105	2,121	2,087	2,119	76,900	2,119
2018-11-14	2,150	2,154	2,115	2,119	165,800	2,119
2018-11-13	2,120	2,157	2,097	2,153	210,000	2,153
2018-11-12	2,116	2,132	2,115	2,128	64,100	2,128
2018-11-09	2,085	2,120	2,085	2,115	117,500	2,115
2018-11-08	2,100	2,106	2,075	2,087	95,600	2,087
2018-11-07	2,101	2,113	2,072	2,079	138,900	2,079
2018-11-06	2,055	2,099	2,054	2,094	141,900	2,094
2018-11-05	2,036	2,066	2,026	2,054	94,800	2,054
2018-11-02	2,025	2,036	2,011	2,035	87,300	2,035
2018-11-01	2,009	2,040	2,008	2,025	100,400	2,025
2018-10-31	2,012	2,035	1,996	2,007	257,000	2,007
2018-10-30	1,999	2,018	1,998	2,008	138,100	2,008
2018-10-29	2,012	2,057	1,994	1,999	219,600	1,999
2018-10-26	2,014	2,035	2,002	2,030	186,100	2,030
2018-10-25	2,012	2,040	2,010	2,014	130,200	2,014
2018-10-24	2,047	2,072	2,037	2,054	174,600	2,054
2018-10-23	2,101	2,108	2,044	2,046	229,500	2,046
2018-10-22	2,161	2,161	2,105	2,107	196,000	2,107
2018-10-19	2,146	2,187	2,146	2,178	343,000	2,178
2018-10-18	2,090	2,166	2,087	2,153	353,900	2,153
2018-10-17	2,059	2,100	2,048	2,100	171,300	2,100
2018-10-16	2,015	2,110	2,001	2,037	730,600	2,037
2018-10-15	1,988	1,995	1,918	1,918	379,900	1,918
2018-10-12	1,990	2,012	1,990	2,002	232,300	2,002
2018-10-11	2,000	2,011	1,988	1,999	305,600	1,999
2018-10-10	2,030	2,060	2,027	2,042	141,500	2,042
2018-10-09	2,028	2,050	2,026	2,031	204,700	2,031
2018-10-05	2,022	2,039	2,017	2,028	188,300	2,028
2018-10-04	2,038	2,061	2,034	2,041	138,300	2,041
2018-10-03	2,058	2,065	2,022	2,027	215,400	2,027
2018-10-02	2,090	2,098	2,065	2,069	174,800	2,069
2018-10-01	2,115	2,116	2,092	2,095	100,800	2,095
2018-09-28	2,122	2,131	2,100	2,110	203,100	2,110
2018-09-27	2,135	2,136	2,100	2,113	103,600	2,113
2018-09-26	2,137	2,142	2,120	2,135	92,900	2,135
2018-09-25	2,127	2,142	2,117	2,142	122,600	2,142
2018-09-21	2,140	2,146	2,109	2,113	155,800	2,113
2018-09-20	2,127	2,142	2,109	2,139	167,100	2,139
2018-09-19	2,113	2,133	2,086	2,128	210,100	2,128
2018-09-18	2,058	2,103	2,058	2,101	178,100	2,101
2018-09-14	2,027	2,061	2,026	2,048	229,600	2,048
2018-09-13	1,996	2,024	1,995	2,021	176,000	2,021
2018-09-12	1,985	1,993	1,978	1,987	174,200	1,987
2018-09-11	1,980	1,997	1,971	1,987	175,400	1,987
2018-09-10	1,966	1,978	1,965	1,967	144,800	1,967
2018-09-07	1,959	1,969	1,944	1,967	93,800	1,967
2018-09-06	1,956	1,974	1,940	1,963	134,600	1,963
2018-09-05	1,980	1,981	1,961	1,969	116,400	1,969
2018-09-04	1,967	1,983	1,956	1,980	128,000	1,980
2018-09-03	1,958	1,972	1,954	1,966	161,200	1,966
2018-08-31	1,962	1,982	1,949	1,955	335,300	1,955
2018-08-30	1,975	1,984	1,954	1,960	172,400	1,960
2018-08-29	1,969	1,974	1,952	1,957	185,500	1,957
2018-08-28	1,986	1,996	1,962	1,983	331,200	1,983
2018-08-27	2,014	2,014	1,981	1,982	313,700	1,982
2018-08-24	2,010	2,015	1,996	2,012	186,800	2,012
2018-08-23	2,007	2,018	2,000	2,011	95,400	2,011
2018-08-22	1,995	2,005	1,993	2,001	132,500	2,001
2018-08-21	2,015	2,018	1,985	1,998	218,500	1,998
2018-08-20	2,048	2,061	2,016	2,020	131,100	2,020
2018-08-17	2,057	2,058	2,038	2,053	46,700	2,053
2018-08-16	2,040	2,049	2,011	2,043	121,800	2,043
2018-08-15	2,073	2,081	2,047	2,050	71,000	2,050
2018-08-14	2,046	2,069	2,038	2,065	153,400	2,065
2018-08-13	2,027	2,061	2,018	2,043	275,500	2,043
2018-08-10	2,080	2,083	2,022	2,045	444,700	2,045
2018-08-09	2,149	2,149	2,120	2,124	129,200	2,124
2018-08-08	2,142	2,147	2,126	2,147	135,500	2,147
2018-08-07	2,119	2,139	2,108	2,139	126,400	2,139
2018-08-06	2,126	2,142	2,111	2,113	102,900	2,113
2018-08-03	2,135	2,140	2,124	2,126	130,700	2,126
2018-08-02	2,119	2,137	2,108	2,126	123,300	2,126
2018-08-01	2,129	2,129	2,107	2,119	98,600	2,119
2018-07-31	2,129	2,139	2,088	2,103	676,700	2,103
2018-07-30	2,130	2,130	2,111	2,122	174,100	2,122
2018-07-27	2,146	2,160	2,134	2,140	207,900	2,140
2018-07-26	2,110	2,157	2,099	2,146	230,800	2,146
2018-07-25	2,086	2,117	2,086	2,096	180,100	2,096
2018-07-24	2,054	2,079	2,042	2,073	125,400	2,073
2018-07-23	2,032	2,044	2,031	2,038	136,100	2,038
2018-07-20	2,038	2,044	2,018	2,029	222,800	2,029
2018-07-19	2,061	2,067	2,022	2,037	199,300	2,037
2018-07-18	2,083	2,106	2,067	2,068	202,300	2,068
2018-07-17	2,010	2,085	1,927	2,062	759,600	2,062
2018-07-13	2,088	2,119	2,087	2,093	271,700	2,093
2018-07-12	2,033	2,067	2,033	2,065	185,600	2,065
2018-07-11	2,051	2,051	2,021	2,026	302,800	2,026
2018-07-10	2,115	2,121	2,082	2,082	244,800	2,082
2018-07-09	2,112	2,133	2,102	2,127	96,600	2,127
2018-07-06	2,140	2,142	2,105	2,112	122,200	2,112
2018-07-05	2,139	2,161	2,131	2,137	136,900	2,137
2018-07-04	2,108	2,134	2,100	2,131	72,300	2,131
2018-07-03	2,153	2,160	2,101	2,111	134,800	2,111
2018-07-02	2,200	2,200	2,138	2,140	222,200	2,140
2018-06-29	2,191	2,219	2,184	2,200	178,200	2,200
2018-06-28	2,180	2,195	2,164	2,192	152,900	2,192
2018-06-27	2,197	2,203	2,186	2,199	88,000	2,199
2018-06-26	2,153	2,194	2,151	2,193	204,400	2,193
2018-06-25	2,188	2,188	2,153	2,158	134,900	2,158
2018-06-22	2,203	2,205	2,182	2,188	175,400	2,188
2018-06-21	2,219	2,221	2,205	2,210	116,700	2,210
2018-06-20	2,244	2,250	2,208	2,221	135,200	2,221
2018-06-19	2,254	2,260	2,238	2,242	94,300	2,242
2018-06-18	2,270	2,274	2,245	2,254	98,400	2,254
2018-06-15	2,278	2,281	2,260	2,268	113,900	2,268
2018-06-14	2,264	2,267	2,244	2,264	79,900	2,264
2018-06-13	2,268	2,281	2,262	2,268	104,700	2,268
2018-06-12	2,247	2,267	2,241	2,264	97,100	2,264
2018-06-11	2,258	2,271	2,240	2,240	106,000	2,240
2018-06-08	2,255	2,276	2,250	2,256	123,200	2,256
2018-06-07	2,295	2,295	2,268	2,271	112,400	2,271
2018-06-06	2,271	2,288	2,261	2,287	106,000	2,287
2018-06-05	2,264	2,270	2,243	2,270	106,300	2,270
2018-06-04	2,252	2,267	2,235	2,264	99,600	2,264
2018-06-01	2,217	2,237	2,204	2,234	137,700	2,234
2018-05-31	2,271	2,271	2,219	2,222	228,100	2,222
2018-05-30	2,278	2,279	2,254	2,261	158,600	2,261
2018-05-29	2,296	2,299	2,286	2,295	64,000	2,295
2018-05-28	2,313	2,313	2,286	2,296	143,200	2,296
2018-05-25	2,312	2,317	2,299	2,314	103,400	2,314
2018-05-24	2,320	2,321	2,300	2,308	110,600	2,308
2018-05-23	2,320	2,330	2,305	2,320	113,800	2,320
2018-05-22	2,317	2,322	2,303	2,312	107,800	2,312
2018-05-21	2,338	2,338	2,309	2,311	133,700	2,311
2018-05-18	2,332	2,348	2,313	2,336	131,800	2,336
2018-05-17	2,342	2,342	2,302	2,323	245,800	2,323
2018-05-16	2,353	2,358	2,338	2,342	130,400	2,342
2018-05-15	2,351	2,360	2,346	2,353	95,500	2,353
2018-05-14	2,345	2,346	2,325	2,344	168,500	2,344
2018-05-11	2,338	2,357	2,334	2,353	189,700	2,353
2018-05-10	2,340	2,340	2,324	2,333	111,900	2,333
2018-05-09	2,354	2,360	2,333	2,342	179,000	2,342
2018-05-08	2,332	2,356	2,329	2,347	184,400	2,347
2018-05-07	2,315	2,334	2,315	2,327	164,100	2,327
2018-05-02	2,320	2,329	2,309	2,314	158,400	2,314
2018-05-01	2,300	2,322	2,295	2,314	193,400	2,314
2018-04-27	2,323	2,341	2,273	2,288	415,600	2,288
2018-04-26	2,350	2,356	2,329	2,333	187,700	2,333
2018-04-25	2,324	2,348	2,323	2,328	338,200	2,328
2018-04-24	2,330	2,363	2,329	2,353	255,300	2,353
2018-04-23	2,301	2,318	2,296	2,307	229,900	2,307
2018-04-20	2,270	2,284	2,260	2,271	142,200	2,271
2018-04-19	2,274	2,287	2,258	2,274	179,800	2,274
2018-04-18	2,271	2,281	2,257	2,274	251,600	2,274
2018-04-17	2,320	2,324	2,236	2,246	533,200	2,246
2018-04-16	2,202	2,326	2,158	2,326	814,200	2,326
2018-04-13	2,467	2,488	2,442	2,446	156,700	2,446
2018-04-12	2,483	2,498	2,453	2,465	137,400	2,465
2018-04-11	2,477	2,491	2,446	2,462	142,200	2,462
2018-04-10	2,511	2,511	2,471	2,471	169,000	2,471
2018-04-09	2,539	2,539	2,516	2,521	86,400	2,521
2018-04-06	2,545	2,559	2,534	2,540	114,900	2,540
2018-04-05	2,534	2,566	2,534	2,547	151,700	2,547
2018-04-04	2,490	2,517	2,476	2,515	174,400	2,515
2018-04-03	2,479	2,492	2,456	2,472	274,500	2,472
2018-03-30	2,519	2,522	2,484	2,492	268,500	2,492
2018-03-29	2,514	2,533	2,485	2,510	71,300	2,510
2018-03-28	2,468	2,503	2,463	2,502	128,100	2,502
2018-03-27	2,485	2,486	2,448	2,476	213,200	2,476
2018-03-26	2,463	2,480	2,449	2,480	180,000	2,480
2018-03-23	2,500	2,511	2,467	2,473	148,700	2,473
2018-03-22	2,516	2,537	2,510	2,532	121,800	2,532
2018-03-20	2,521	2,521	2,492	2,514	60,200	2,514
2018-03-19	2,511	2,532	2,503	2,523	89,000	2,523
2018-03-16	2,530	2,530	2,502	2,520	100,200	2,520
2018-03-15	2,500	2,529	2,495	2,527	104,900	2,527
2018-03-14	2,502	2,515	2,495	2,511	79,300	2,511
2018-03-13	2,479	2,511	2,469	2,510	70,700	2,510
2018-03-12	2,506	2,518	2,466	2,488	100,900	2,488
2018-03-09	2,530	2,534	2,481	2,491	101,100	2,491
2018-03-08	2,529	2,529	2,491	2,499	85,500	2,499
2018-03-07	2,481	2,527	2,477	2,510	199,800	2,510
2018-03-06	2,479	2,508	2,463	2,489	146,600	2,489
2018-03-05	2,456	2,488	2,455	2,468	136,700	2,468
2018-03-02	2,434	2,482	2,422	2,474	259,100	2,474
2018-03-01	2,493	2,494	2,456	2,461	204,600	2,461
2018-02-28	2,498	2,547	2,483	2,486	415,700	2,486
2018-02-27	2,515	2,517	2,493	2,504	205,300	2,504
2018-02-26	2,503	2,519	2,477	2,514	495,400	2,514
2018-02-23	2,525	2,533	2,503	2,513	1,365,300	2,513
2018-02-22	2,558	2,563	2,518	2,524	928,900	2,524
2018-02-21	2,564	2,594	2,562	2,579	343,200	2,579
2018-02-20	2,558	2,571	2,548	2,561	251,200	2,561
2018-02-19	2,543	2,557	2,532	2,554	309,600	2,554
2018-02-16	2,513	2,540	2,509	2,523	203,500	2,523
2018-02-15	2,498	2,535	2,498	2,502	208,200	2,502
2018-02-14	2,530	2,537	2,462	2,482	420,000	2,482
2018-02-13	2,576	2,586	2,530	2,532	192,200	2,532
2018-02-09	2,504	2,548	2,504	2,546	154,000	2,546
2018-02-08	2,545	2,579	2,545	2,569	144,300	2,569
2018-02-07	2,588	2,603	2,528	2,528	233,000	2,528
2018-02-06	2,552	2,566	2,486	2,519	370,800	2,519
2018-02-05	2,611	2,627	2,605	2,625	196,200	2,625
2018-02-02	2,627	2,645	2,617	2,640	122,700	2,640
2018-02-01	2,600	2,647	2,589	2,647	208,100	2,647
2018-01-31	2,605	2,619	2,590	2,591	248,900	2,591
2018-01-30	2,639	2,639	2,605	2,615	172,200	2,615
2018-01-29	2,646	2,650	2,627	2,631	164,400	2,631
2018-01-26	2,637	2,652	2,635	2,644	128,500	2,644
2018-01-25	2,662	2,662	2,625	2,634	227,000	2,634
2018-01-24	2,657	2,672	2,651	2,659	158,400	2,659
2018-01-23	2,657	2,659	2,641	2,647	131,100	2,647
2018-01-22	2,651	2,651	2,627	2,643	163,300	2,643
2018-01-19	2,642	2,654	2,633	2,640	192,300	2,640
2018-01-18	2,635	2,663	2,630	2,641	328,400	2,641
2018-01-17	2,597	2,632	2,595	2,626	301,800	2,626
2018-01-16	2,650	2,650	2,593	2,596	370,900	2,596
2018-01-15	2,733	2,783	2,617	2,619	656,500	2,619
2018-01-12	2,713	2,720	2,626	2,655	486,400	2,655
2018-01-11	2,788	2,788	2,719	2,731	254,200	2,731
2018-01-10	2,803	2,809	2,782	2,788	107,700	2,788
2018-01-09	2,820	2,822	2,800	2,808	78,200	2,808
2018-01-05	2,821	2,823	2,796	2,809	80,400	2,809
2018-01-04	2,808	2,818	2,768	2,818	139,000	2,818

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 [2018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 [2018年度]