3087 (株)ドトール・日レスホールディングスの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,166	2,176	2,156	2,166	66,800	2,166
2019-12-27	2,168	2,180	2,163	2,163	76,500	2,163
2019-12-26	2,160	2,168	2,150	2,168	66,800	2,168
2019-12-25	2,158	2,164	2,152	2,152	36,200	2,152
2019-12-24	2,173	2,175	2,160	2,160	42,400	2,160
2019-12-23	2,189	2,189	2,171	2,173	42,800	2,173
2019-12-20	2,170	2,194	2,170	2,189	74,000	2,189
2019-12-19	2,174	2,181	2,163	2,166	51,000	2,166
2019-12-18	2,183	2,184	2,169	2,177	61,000	2,177
2019-12-17	2,191	2,191	2,175	2,178	52,400	2,178
2019-12-16	2,201	2,206	2,180	2,180	40,300	2,180
2019-12-13	2,206	2,206	2,187	2,187	104,300	2,187
2019-12-12	2,190	2,190	2,181	2,182	70,800	2,182
2019-12-11	2,191	2,191	2,178	2,188	56,900	2,188
2019-12-10	2,212	2,219	2,197	2,197	55,600	2,197
2019-12-09	2,223	2,225	2,212	2,216	54,000	2,216
2019-12-06	2,218	2,223	2,211	2,223	81,700	2,223
2019-12-05	2,222	2,222	2,202	2,216	57,300	2,216
2019-12-04	2,200	2,226	2,194	2,225	103,800	2,225
2019-12-03	2,221	2,221	2,203	2,208	50,900	2,208
2019-12-02	2,220	2,239	2,216	2,233	59,400	2,233
2019-11-29	2,230	2,234	2,215	2,216	74,700	2,216
2019-11-28	2,228	2,228	2,213	2,224	49,200	2,224
2019-11-27	2,233	2,237	2,225	2,227	51,600	2,227
2019-11-26	2,232	2,232	2,217	2,223	47,600	2,223
2019-11-25	2,231	2,235	2,220	2,220	64,200	2,220
2019-11-22	2,237	2,243	2,224	2,224	53,600	2,224
2019-11-21	2,212	2,239	2,200	2,239	81,600	2,239
2019-11-20	2,219	2,228	2,209	2,215	87,700	2,215
2019-11-19	2,236	2,244	2,222	2,222	79,500	2,222
2019-11-18	2,230	2,230	2,217	2,227	68,400	2,227
2019-11-15	2,225	2,236	2,222	2,230	112,700	2,230
2019-11-14	2,209	2,221	2,201	2,212	89,800	2,212
2019-11-13	2,217	2,222	2,206	2,217	102,500	2,217
2019-11-12	2,207	2,226	2,206	2,216	105,000	2,216
2019-11-11	2,188	2,212	2,188	2,203	100,300	2,203
2019-11-08	2,196	2,197	2,169	2,187	120,200	2,187
2019-11-07	2,164	2,180	2,160	2,178	103,200	2,178
2019-11-06	2,162	2,167	2,140	2,146	91,100	2,146
2019-11-05	2,152	2,170	2,142	2,168	82,800	2,168
2019-11-01	2,172	2,173	2,142	2,145	73,100	2,145
2019-10-31	2,185	2,191	2,170	2,172	99,700	2,172
2019-10-30	2,163	2,188	2,158	2,187	179,700	2,187
2019-10-29	2,185	2,187	2,158	2,160	83,600	2,160
2019-10-28	2,182	2,187	2,160	2,168	67,300	2,168
2019-10-25	2,160	2,187	2,156	2,177	93,000	2,177
2019-10-24	2,202	2,212	2,186	2,197	76,700	2,197
2019-10-23	2,190	2,200	2,167	2,200	103,400	2,200
2019-10-21	2,189	2,209	2,177	2,198	90,800	2,198
2019-10-18	2,180	2,216	2,166	2,180	217,900	2,180
2019-10-17	2,190	2,197	2,138	2,162	195,000	2,162
2019-10-16	2,142	2,214	2,134	2,190	307,500	2,190
2019-10-15	2,120	2,142	2,109	2,124	275,500	2,124
2019-10-11	2,115	2,117	2,084	2,105	122,800	2,105
2019-10-10	2,128	2,131	2,099	2,109	81,000	2,109
2019-10-09	2,115	2,128	2,101	2,128	105,700	2,128
2019-10-08	2,137	2,139	2,113	2,125	95,500	2,125
2019-10-07	2,106	2,123	2,106	2,123	53,900	2,123
2019-10-04	2,118	2,118	2,082	2,114	101,100	2,114
2019-10-03	2,131	2,132	2,097	2,121	135,900	2,121
2019-10-02	2,158	2,169	2,149	2,162	99,900	2,162
2019-10-01	2,153	2,167	2,153	2,162	72,100	2,162
2019-09-30	2,120	2,151	2,120	2,142	100,900	2,142
2019-09-27	2,154	2,154	2,114	2,133	99,900	2,133
2019-09-26	2,160	2,160	2,142	2,148	125,300	2,148
2019-09-25	2,145	2,152	2,137	2,144	66,600	2,144
2019-09-24	2,137	2,154	2,132	2,145	104,600	2,145
2019-09-20	2,153	2,153	2,136	2,136	61,600	2,136
2019-09-19	2,130	2,165	2,129	2,154	132,500	2,154
2019-09-18	2,120	2,124	2,109	2,113	104,400	2,113
2019-09-17	2,092	2,134	2,078	2,125	158,500	2,125
2019-09-13	2,062	2,091	2,053	2,083	181,700	2,083
2019-09-12	2,064	2,068	2,051	2,051	142,000	2,051
2019-09-11	2,046	2,059	2,039	2,057	184,600	2,057
2019-09-10	2,036	2,053	2,032	2,046	125,200	2,046
2019-09-09	2,033	2,038	2,020	2,035	56,300	2,035
2019-09-06	2,035	2,042	2,031	2,031	89,200	2,031
2019-09-05	2,010	2,033	1,998	2,020	113,100	2,020
2019-09-04	2,000	2,001	1,994	1,995	45,600	1,995
2019-09-03	2,003	2,008	1,995	2,000	88,500	2,000
2019-09-02	2,014	2,018	1,999	2,001	56,100	2,001
2019-08-30	2,010	2,030	2,002	2,020	143,800	2,020
2019-08-29	1,986	2,001	1,982	2,000	55,100	2,000
2019-08-28	2,016	2,021	1,996	2,000	105,500	2,000
2019-08-27	2,039	2,043	2,017	2,020	160,100	2,020
2019-08-26	2,002	2,025	1,996	2,021	70,600	2,021
2019-08-23	2,026	2,044	2,026	2,031	85,100	2,031
2019-08-22	2,029	2,032	2,015	2,026	46,700	2,026
2019-08-21	2,022	2,025	2,013	2,016	53,900	2,016
2019-08-20	2,033	2,056	2,027	2,040	149,400	2,040
2019-08-19	2,011	2,033	2,002	2,025	101,400	2,025
2019-08-16	2,000	2,015	1,986	2,006	84,600	2,006
2019-08-15	1,972	1,999	1,971	1,994	63,800	1,994
2019-08-14	1,997	2,006	1,989	2,006	69,200	2,006
2019-08-13	1,977	1,993	1,971	1,987	82,000	1,987
2019-08-09	2,000	2,004	1,992	1,997	60,800	1,997
2019-08-08	1,988	1,999	1,983	1,992	77,700	1,992
2019-08-07	1,962	1,987	1,962	1,983	93,000	1,983
2019-08-06	1,919	1,964	1,908	1,960	132,000	1,960
2019-08-05	1,971	1,974	1,935	1,964	141,900	1,964
2019-08-02	1,998	2,001	1,962	1,980	241,200	1,980
2019-08-01	2,007	2,015	2,004	2,007	80,500	2,007
2019-07-31	2,020	2,020	2,003	2,008	436,600	2,008
2019-07-30	2,039	2,041	2,022	2,029	114,400	2,029
2019-07-29	2,034	2,037	2,020	2,025	125,100	2,025
2019-07-26	2,025	2,025	2,003	2,014	197,400	2,014
2019-07-25	2,039	2,041	2,019	2,022	99,300	2,022
2019-07-24	2,032	2,036	2,018	2,031	113,200	2,031
2019-07-23	2,046	2,046	2,036	2,042	97,200	2,042
2019-07-22	2,055	2,058	2,038	2,039	66,500	2,039
2019-07-19	2,045	2,063	2,032	2,059	128,100	2,059
2019-07-18	2,109	2,109	2,039	2,043	157,700	2,043
2019-07-17	2,140	2,141	2,090	2,125	117,200	2,125
2019-07-16	2,109	2,196	2,101	2,163	221,300	2,163
2019-07-12	2,091	2,110	2,078	2,085	116,400	2,085
2019-07-11	2,085	2,093	2,079	2,084	85,000	2,084
2019-07-10	2,085	2,093	2,075	2,088	83,400	2,088
2019-07-09	2,100	2,120	2,085	2,089	103,600	2,089
2019-07-08	2,113	2,117	2,091	2,095	52,000	2,095
2019-07-05	2,125	2,128	2,108	2,119	54,300	2,119
2019-07-04	2,098	2,125	2,092	2,125	90,800	2,125
2019-07-03	2,078	2,096	2,078	2,094	77,000	2,094
2019-07-02	2,075	2,087	2,069	2,081	94,900	2,081
2019-07-01	2,058	2,077	2,052	2,077	134,200	2,077
2019-06-28	2,045	2,057	2,037	2,040	94,900	2,040
2019-06-27	2,052	2,054	2,038	2,050	72,300	2,050
2019-06-26	2,065	2,069	2,040	2,050	98,100	2,050
2019-06-25	2,043	2,063	2,042	2,053	129,700	2,053
2019-06-24	2,044	2,057	2,033	2,044	79,600	2,044
2019-06-21	2,072	2,076	2,042	2,044	189,100	2,044
2019-06-20	2,088	2,093	2,073	2,077	80,800	2,077
2019-06-19	2,081	2,090	2,070	2,081	84,700	2,081
2019-06-18	2,084	2,098	2,062	2,068	90,800	2,068
2019-06-17	2,090	2,096	2,081	2,085	75,500	2,085
2019-06-14	2,092	2,092	2,075	2,090	109,800	2,090
2019-06-13	2,095	2,103	2,070	2,083	99,500	2,083
2019-06-12	2,115	2,115	2,099	2,110	71,100	2,110
2019-06-11	2,115	2,115	2,103	2,107	77,000	2,107
2019-06-10	2,100	2,121	2,100	2,114	84,000	2,114
2019-06-07	2,085	2,098	2,073	2,098	84,900	2,098
2019-06-06	2,082	2,100	2,078	2,084	91,400	2,084
2019-06-05	2,075	2,086	2,065	2,083	125,800	2,083
2019-06-04	2,078	2,087	2,038	2,060	107,200	2,060
2019-06-03	2,074	2,086	2,066	2,078	108,600	2,078
2019-05-31	2,081	2,099	2,071	2,093	114,800	2,093
2019-05-30	2,088	2,102	2,071	2,077	103,100	2,077
2019-05-29	2,079	2,105	2,074	2,100	111,100	2,100
2019-05-28	2,112	2,117	2,101	2,102	81,000	2,102
2019-05-27	2,104	2,112	2,097	2,109	52,700	2,109
2019-05-24	2,081	2,111	2,079	2,098	86,300	2,098
2019-05-23	2,070	2,090	2,058	2,086	112,600	2,086
2019-05-22	2,111	2,115	2,086	2,087	87,300	2,087
2019-05-21	2,103	2,125	2,102	2,118	78,200	2,118
2019-05-20	2,100	2,120	2,085	2,117	84,100	2,117
2019-05-17	2,040	2,097	2,032	2,092	158,300	2,092
2019-05-16	2,059	2,065	2,025	2,031	155,800	2,031
2019-05-15	2,082	2,092	2,051	2,054	133,900	2,054
2019-05-14	2,046	2,077	2,029	2,077	70,300	2,077
2019-05-13	2,081	2,100	2,074	2,076	82,800	2,076
2019-05-10	2,078	2,108	2,074	2,081	137,300	2,081
2019-05-09	2,091	2,096	2,074	2,078	135,100	2,078
2019-05-08	2,108	2,110	2,095	2,098	89,000	2,098
2019-05-07	2,119	2,148	2,112	2,125	154,000	2,125
2019-04-26	2,119	2,139	2,110	2,121	165,700	2,121
2019-04-25	2,098	2,133	2,097	2,129	114,900	2,129
2019-04-24	2,088	2,112	2,084	2,090	138,900	2,090
2019-04-23	2,099	2,112	2,080	2,087	196,900	2,087
2019-04-22	2,104	2,147	2,101	2,131	188,600	2,131
2019-04-19	2,084	2,116	2,084	2,094	130,700	2,094
2019-04-18	2,105	2,112	2,077	2,084	205,000	2,084
2019-04-17	2,084	2,107	2,070	2,106	189,200	2,106
2019-04-16	2,150	2,153	2,083	2,094	302,400	2,094
2019-04-15	2,245	2,255	2,151	2,189	437,900	2,189
2019-04-12	2,049	2,069	2,029	2,045	163,600	2,045
2019-04-11	2,069	2,074	2,021	2,043	144,900	2,043
2019-04-10	2,069	2,088	2,046	2,068	105,800	2,068
2019-04-09	2,103	2,103	2,063	2,077	131,000	2,077
2019-04-08	2,120	2,125	2,105	2,118	74,500	2,118
2019-04-05	2,132	2,140	2,108	2,116	106,300	2,116
2019-04-04	2,105	2,136	2,088	2,124	153,100	2,124
2019-04-03	2,100	2,103	2,078	2,085	123,200	2,085
2019-04-02	2,126	2,126	2,099	2,105	92,100	2,105
2019-04-01	2,130	2,132	2,112	2,120	96,000	2,120
2019-03-29	2,121	2,128	2,090	2,103	100,300	2,103
2019-03-28	2,142	2,142	2,116	2,120	109,800	2,120
2019-03-27	2,149	2,164	2,139	2,161	100,900	2,161
2019-03-26	2,110	2,148	2,108	2,148	134,600	2,148
2019-03-25	2,112	2,120	2,086	2,109	210,600	2,109
2019-03-22	2,111	2,120	2,102	2,119	115,300	2,119
2019-03-20	2,133	2,137	2,115	2,129	74,600	2,129
2019-03-19	2,130	2,134	2,111	2,125	133,300	2,125
2019-03-18	2,116	2,145	2,116	2,141	102,300	2,141
2019-03-15	2,100	2,126	2,096	2,120	90,500	2,120
2019-03-14	2,131	2,142	2,101	2,101	111,100	2,101
2019-03-13	2,140	2,159	2,133	2,136	71,100	2,136
2019-03-12	2,135	2,157	2,135	2,155	91,300	2,155
2019-03-11	2,135	2,149	2,123	2,135	100,900	2,135
2019-03-08	2,166	2,168	2,125	2,130	146,800	2,130
2019-03-07	2,190	2,194	2,174	2,190	133,100	2,190
2019-03-06	2,182	2,193	2,163	2,178	131,500	2,178
2019-03-05	2,168	2,189	2,157	2,176	143,200	2,176
2019-03-04	2,209	2,215	2,190	2,195	105,400	2,195
2019-03-01	2,176	2,208	2,173	2,203	179,800	2,203
2019-02-28	2,184	2,213	2,164	2,164	289,200	2,164
2019-02-27	2,135	2,182	2,133	2,176	321,200	2,176
2019-02-26	2,131	2,148	2,111	2,145	496,400	2,145
2019-02-25	2,190	2,191	2,147	2,154	1,280,100	2,154
2019-02-22	2,184	2,194	2,158	2,173	665,300	2,173
2019-02-21	2,191	2,208	2,190	2,193	346,700	2,193
2019-02-20	2,181	2,192	2,172	2,191	359,700	2,191
2019-02-19	2,177	2,179	2,169	2,174	339,500	2,174
2019-02-18	2,190	2,192	2,163	2,175	395,100	2,175
2019-02-15	2,160	2,168	2,136	2,165	199,400	2,165
2019-02-14	2,160	2,172	2,146	2,150	178,100	2,150
2019-02-13	2,153	2,166	2,140	2,160	224,600	2,160
2019-02-12	2,116	2,143	2,111	2,143	196,800	2,143
2019-02-08	2,097	2,112	2,088	2,111	118,200	2,111
2019-02-07	2,133	2,133	2,092	2,103	74,500	2,103
2019-02-06	2,145	2,147	2,119	2,125	76,300	2,125
2019-02-05	2,127	2,136	2,118	2,131	95,900	2,131
2019-02-04	2,094	2,113	2,079	2,113	97,700	2,113
2019-02-01	2,095	2,095	2,068	2,071	76,100	2,071
2019-01-31	2,104	2,129	2,069	2,080	274,500	2,080
2019-01-30	2,139	2,139	2,095	2,097	124,700	2,097
2019-01-29	2,112	2,126	2,102	2,125	91,000	2,125
2019-01-28	2,101	2,124	2,095	2,119	111,500	2,119
2019-01-25	2,100	2,108	2,082	2,100	79,200	2,100
2019-01-24	2,089	2,112	2,080	2,102	53,600	2,102
2019-01-23	2,078	2,094	2,067	2,088	119,100	2,088
2019-01-22	2,144	2,157	2,097	2,120	123,000	2,120
2019-01-21	2,100	2,137	2,095	2,129	103,700	2,129
2019-01-18	2,065	2,100	2,064	2,097	70,500	2,097
2019-01-17	2,070	2,103	2,061	2,073	95,200	2,073
2019-01-16	2,055	2,102	2,055	2,066	195,500	2,066
2019-01-15	2,019	2,066	2,008	2,046	247,200	2,046
2019-01-11	2,061	2,063	2,012	2,017	265,100	2,017
2019-01-10	2,097	2,102	2,082	2,086	71,400	2,086
2019-01-09	2,117	2,128	2,098	2,114	97,300	2,114
2019-01-08	2,098	2,113	2,085	2,097	124,900	2,097
2019-01-07	2,106	2,115	2,074	2,096	79,600	2,096
2019-01-04	2,006	2,055	1,992	2,049	139,100	2,049

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 [2019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 [2019年度]