3087 (株)ドトール・日レスホールディングスの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,500	1,500	1,483	1,483	139,600	1,483
2020-12-29	1,469	1,500	1,469	1,498	117,800	1,498
2020-12-28	1,474	1,479	1,454	1,461	162,700	1,461
2020-12-25	1,470	1,483	1,468	1,474	88,600	1,474
2020-12-24	1,480	1,487	1,466	1,470	116,200	1,470
2020-12-23	1,488	1,495	1,471	1,476	101,800	1,476
2020-12-22	1,501	1,507	1,484	1,488	202,800	1,488
2020-12-21	1,534	1,534	1,505	1,513	130,700	1,513
2020-12-18	1,503	1,533	1,499	1,533	187,900	1,533
2020-12-17	1,513	1,524	1,503	1,509	161,800	1,509
2020-12-16	1,518	1,518	1,509	1,517	101,000	1,517
2020-12-15	1,516	1,525	1,510	1,514	225,700	1,514
2020-12-14	1,501	1,524	1,496	1,524	151,400	1,524
2020-12-11	1,510	1,513	1,490	1,501	153,000	1,501
2020-12-10	1,515	1,522	1,502	1,520	105,200	1,520
2020-12-09	1,501	1,520	1,492	1,520	142,300	1,520
2020-12-08	1,501	1,512	1,496	1,507	116,000	1,507
2020-12-07	1,508	1,511	1,498	1,500	158,600	1,500
2020-12-04	1,467	1,487	1,465	1,487	113,900	1,487
2020-12-03	1,457	1,487	1,448	1,473	182,900	1,473
2020-12-02	1,439	1,452	1,422	1,448	211,500	1,448
2020-12-01	1,453	1,457	1,421	1,439	191,300	1,439
2020-11-30	1,470	1,470	1,443	1,443	230,900	1,443
2020-11-27	1,467	1,477	1,455	1,466	243,900	1,466
2020-11-26	1,484	1,485	1,452	1,453	317,400	1,453
2020-11-25	1,517	1,528	1,486	1,488	269,200	1,488
2020-11-24	1,531	1,548	1,517	1,517	180,000	1,517
2020-11-20	1,518	1,534	1,504	1,527	117,900	1,527
2020-11-19	1,534	1,544	1,512	1,518	166,000	1,518
2020-11-18	1,549	1,549	1,520	1,538	115,400	1,538
2020-11-17	1,542	1,569	1,538	1,559	193,100	1,559
2020-11-16	1,527	1,547	1,523	1,535	157,000	1,535
2020-11-13	1,519	1,522	1,495	1,509	140,600	1,509
2020-11-12	1,550	1,559	1,527	1,542	171,300	1,542
2020-11-11	1,548	1,570	1,548	1,557	250,400	1,557
2020-11-10	1,498	1,528	1,494	1,526	307,900	1,526
2020-11-09	1,480	1,480	1,450	1,452	171,100	1,452
2020-11-06	1,477	1,483	1,463	1,464	129,400	1,464
2020-11-05	1,480	1,491	1,462	1,476	144,800	1,476
2020-11-04	1,490	1,494	1,468	1,480	118,000	1,480
2020-11-02	1,482	1,489	1,459	1,470	137,000	1,470
2020-10-30	1,490	1,490	1,459	1,466	140,700	1,466
2020-10-29	1,496	1,506	1,486	1,495	104,800	1,495
2020-10-28	1,511	1,513	1,490	1,505	145,300	1,505
2020-10-27	1,529	1,529	1,511	1,516	105,600	1,516
2020-10-26	1,575	1,585	1,538	1,555	158,200	1,555
2020-10-23	1,505	1,535	1,505	1,527	123,500	1,527
2020-10-22	1,514	1,514	1,495	1,500	148,600	1,500
2020-10-21	1,514	1,535	1,511	1,518	98,300	1,518
2020-10-20	1,525	1,532	1,506	1,506	130,300	1,506
2020-10-19	1,509	1,539	1,501	1,519	308,400	1,519
2020-10-16	1,552	1,556	1,453	1,500	521,200	1,500
2020-10-15	1,630	1,644	1,619	1,623	125,200	1,623
2020-10-14	1,657	1,665	1,638	1,640	82,400	1,640
2020-10-13	1,688	1,688	1,656	1,656	64,900	1,656
2020-10-12	1,695	1,696	1,672	1,682	70,500	1,682
2020-10-09	1,675	1,686	1,669	1,686	81,800	1,686
2020-10-08	1,660	1,691	1,644	1,669	104,200	1,669
2020-10-07	1,650	1,656	1,631	1,646	62,500	1,646
2020-10-06	1,680	1,685	1,645	1,649	80,100	1,649
2020-10-05	1,620	1,670	1,620	1,665	116,000	1,665
2020-10-02	1,607	1,619	1,596	1,607	157,100	1,607
2020-09-30	1,630	1,641	1,600	1,600	83,900	1,600
2020-09-29	1,646	1,656	1,628	1,647	70,900	1,647
2020-09-28	1,641	1,658	1,635	1,654	111,100	1,654
2020-09-25	1,635	1,649	1,619	1,632	104,900	1,632
2020-09-24	1,662	1,662	1,634	1,637	76,100	1,637
2020-09-23	1,650	1,671	1,637	1,662	113,900	1,662
2020-09-18	1,660	1,679	1,651	1,664	125,900	1,664
2020-09-17	1,662	1,669	1,645	1,660	112,500	1,660
2020-09-16	1,675	1,682	1,667	1,668	77,500	1,668
2020-09-15	1,690	1,690	1,654	1,677	72,900	1,677
2020-09-14	1,680	1,705	1,673	1,700	87,700	1,700
2020-09-11	1,688	1,695	1,669	1,669	116,600	1,669
2020-09-10	1,653	1,674	1,646	1,674	62,300	1,674
2020-09-09	1,650	1,669	1,637	1,663	102,500	1,663
2020-09-08	1,660	1,679	1,658	1,677	109,000	1,677
2020-09-07	1,650	1,652	1,631	1,648	63,000	1,648
2020-09-04	1,620	1,643	1,615	1,636	60,300	1,636
2020-09-03	1,659	1,663	1,644	1,647	45,100	1,647
2020-09-02	1,646	1,647	1,620	1,642	52,500	1,642
2020-09-01	1,632	1,646	1,617	1,640	64,600	1,640
2020-08-31	1,634	1,677	1,634	1,643	198,300	1,643
2020-08-28	1,630	1,648	1,595	1,610	146,600	1,610
2020-08-27	1,645	1,646	1,616	1,628	153,600	1,628
2020-08-26	1,621	1,642	1,601	1,639	125,300	1,639
2020-08-25	1,610	1,638	1,606	1,615	205,400	1,615
2020-08-24	1,565	1,577	1,557	1,573	73,500	1,573
2020-08-21	1,557	1,571	1,551	1,561	65,100	1,561
2020-08-20	1,539	1,555	1,535	1,554	75,200	1,554
2020-08-19	1,525	1,553	1,517	1,550	73,400	1,550
2020-08-18	1,550	1,555	1,535	1,536	115,500	1,536
2020-08-17	1,557	1,563	1,542	1,553	105,700	1,553
2020-08-14	1,540	1,568	1,532	1,554	110,300	1,554
2020-08-13	1,561	1,572	1,529	1,539	132,600	1,539
2020-08-12	1,503	1,546	1,496	1,544	182,800	1,544
2020-08-11	1,473	1,501	1,470	1,497	139,100	1,497
2020-08-07	1,446	1,468	1,443	1,460	84,000	1,460
2020-08-06	1,450	1,468	1,443	1,456	128,700	1,456
2020-08-05	1,459	1,459	1,421	1,443	114,000	1,443
2020-08-04	1,441	1,464	1,438	1,461	114,100	1,461
2020-08-03	1,436	1,452	1,413	1,424	107,100	1,424
2020-07-31	1,454	1,459	1,402	1,406	151,200	1,406
2020-07-30	1,507	1,510	1,454	1,454	186,100	1,454
2020-07-29	1,540	1,542	1,502	1,507	142,700	1,507
2020-07-28	1,553	1,557	1,541	1,545	119,900	1,545
2020-07-27	1,546	1,557	1,526	1,552	103,700	1,552
2020-07-22	1,544	1,565	1,543	1,546	104,300	1,546
2020-07-21	1,546	1,557	1,536	1,544	180,900	1,544
2020-07-20	1,564	1,579	1,552	1,574	131,100	1,574
2020-07-17	1,572	1,572	1,541	1,564	176,700	1,564
2020-07-16	1,580	1,593	1,567	1,572	207,500	1,572
2020-07-15	1,540	1,573	1,511	1,554	514,700	1,554
2020-07-14	1,619	1,640	1,516	1,520	941,100	1,520
2020-07-13	1,667	1,684	1,642	1,664	256,400	1,664
2020-07-10	1,692	1,706	1,666	1,666	166,100	1,666
2020-07-09	1,716	1,724	1,704	1,704	95,500	1,704
2020-07-08	1,722	1,747	1,717	1,717	98,700	1,717
2020-07-07	1,743	1,743	1,728	1,740	98,900	1,740
2020-07-06	1,719	1,760	1,714	1,746	123,200	1,746
2020-07-03	1,715	1,730	1,700	1,709	112,300	1,709
2020-07-02	1,710	1,737	1,708	1,719	116,300	1,719
2020-07-01	1,750	1,750	1,696	1,702	146,100	1,702
2020-06-30	1,744	1,756	1,728	1,742	126,100	1,742
2020-06-29	1,721	1,738	1,715	1,719	196,500	1,719
2020-06-26	1,738	1,739	1,721	1,721	97,100	1,721
2020-06-25	1,750	1,750	1,719	1,726	88,500	1,726
2020-06-24	1,736	1,771	1,733	1,759	123,600	1,759
2020-06-23	1,719	1,739	1,712	1,734	146,100	1,734
2020-06-22	1,730	1,731	1,717	1,718	83,600	1,718
2020-06-19	1,726	1,738	1,718	1,731	86,000	1,731
2020-06-18	1,723	1,739	1,715	1,736	89,200	1,736
2020-06-17	1,750	1,756	1,721	1,723	124,500	1,723
2020-06-16	1,746	1,762	1,734	1,755	156,300	1,755
2020-06-15	1,760	1,760	1,722	1,722	114,000	1,722
2020-06-12	1,759	1,770	1,736	1,762	130,600	1,762
2020-06-11	1,817	1,817	1,791	1,792	86,100	1,792
2020-06-10	1,844	1,845	1,831	1,832	91,300	1,832
2020-06-09	1,840	1,844	1,828	1,838	69,400	1,838
2020-06-08	1,843	1,847	1,824	1,835	84,100	1,835
2020-06-05	1,833	1,835	1,816	1,832	122,000	1,832
2020-06-04	1,827	1,839	1,806	1,833	86,500	1,833
2020-06-03	1,856	1,860	1,816	1,823	106,400	1,823
2020-06-02	1,829	1,851	1,819	1,842	116,800	1,842
2020-06-01	1,838	1,839	1,801	1,808	114,800	1,808
2020-05-29	1,832	1,873	1,819	1,838	248,800	1,838
2020-05-28	1,801	1,823	1,792	1,822	403,600	1,822
2020-05-27	1,791	1,797	1,758	1,792	151,500	1,792
2020-05-26	1,816	1,816	1,792	1,805	126,600	1,805
2020-05-25	1,758	1,787	1,755	1,787	108,800	1,787
2020-05-22	1,745	1,745	1,719	1,739	88,800	1,739
2020-05-21	1,748	1,750	1,727	1,730	88,600	1,730
2020-05-20	1,732	1,743	1,718	1,743	97,300	1,743
2020-05-19	1,778	1,778	1,735	1,743	101,300	1,743
2020-05-18	1,730	1,744	1,720	1,732	88,100	1,732
2020-05-15	1,740	1,746	1,704	1,730	108,000	1,730
2020-05-14	1,739	1,752	1,730	1,730	162,900	1,730
2020-05-13	1,725	1,743	1,716	1,738	85,400	1,738
2020-05-12	1,778	1,779	1,732	1,745	132,500	1,745
2020-05-11	1,730	1,777	1,716	1,777	214,200	1,777
2020-05-08	1,651	1,696	1,638	1,693	236,200	1,693
2020-05-07	1,657	1,657	1,611	1,611	238,200	1,611
2020-05-01	1,647	1,662	1,634	1,658	157,200	1,658
2020-04-30	1,627	1,663	1,616	1,641	203,900	1,641
2020-04-28	1,590	1,602	1,564	1,600	208,200	1,600
2020-04-27	1,611	1,611	1,590	1,592	199,500	1,592
2020-04-24	1,647	1,647	1,601	1,602	143,500	1,602
2020-04-23	1,610	1,631	1,601	1,631	144,800	1,631
2020-04-22	1,638	1,639	1,618	1,622	135,200	1,622
2020-04-21	1,660	1,684	1,643	1,655	120,000	1,655
2020-04-20	1,656	1,682	1,650	1,679	105,900	1,679
2020-04-17	1,707	1,732	1,663	1,667	182,200	1,667
2020-04-16	1,639	1,690	1,635	1,690	294,400	1,690
2020-04-15	1,708	1,715	1,623	1,634	318,600	1,634
2020-04-14	1,656	1,676	1,647	1,668	125,400	1,668
2020-04-13	1,652	1,658	1,634	1,644	69,700	1,644
2020-04-10	1,673	1,675	1,621	1,659	79,500	1,659
2020-04-09	1,664	1,685	1,639	1,660	180,100	1,660
2020-04-08	1,612	1,710	1,594	1,688	214,500	1,688
2020-04-07	1,599	1,621	1,563	1,596	233,700	1,596
2020-04-06	1,500	1,542	1,467	1,532	345,200	1,532
2020-04-03	1,561	1,599	1,506	1,518	215,900	1,518
2020-04-02	1,600	1,621	1,572	1,575	132,000	1,575
2020-04-01	1,612	1,646	1,591	1,606	161,000	1,606
2020-03-31	1,655	1,677	1,622	1,639	135,500	1,639
2020-03-30	1,647	1,661	1,605	1,657	267,000	1,657
2020-03-27	1,688	1,723	1,656	1,696	278,100	1,696
2020-03-26	1,695	1,695	1,616	1,668	247,900	1,668
2020-03-25	1,734	1,756	1,686	1,720	257,900	1,720
2020-03-24	1,635	1,673	1,621	1,654	222,000	1,654
2020-03-23	1,592	1,649	1,570	1,639	289,400	1,639
2020-03-19	1,571	1,608	1,522	1,552	404,800	1,552
2020-03-18	1,579	1,639	1,573	1,581	300,800	1,581
2020-03-17	1,524	1,658	1,501	1,653	274,200	1,653
2020-03-16	1,590	1,608	1,539	1,544	281,400	1,544
2020-03-13	1,550	1,573	1,482	1,534	368,300	1,534
2020-03-12	1,638	1,650	1,595	1,627	387,500	1,627
2020-03-11	1,665	1,712	1,662	1,671	306,800	1,671
2020-03-10	1,620	1,671	1,579	1,659	440,700	1,659
2020-03-09	1,695	1,704	1,648	1,663	263,100	1,663
2020-03-06	1,790	1,793	1,732	1,745	209,600	1,745
2020-03-05	1,828	1,828	1,808	1,816	109,900	1,816
2020-03-04	1,783	1,810	1,777	1,801	196,900	1,801
2020-03-03	1,874	1,878	1,793	1,793	275,200	1,793
2020-03-02	1,780	1,859	1,778	1,849	488,200	1,849
2020-02-28	1,821	1,862	1,807	1,813	492,100	1,813
2020-02-27	1,986	1,986	1,911	1,918	619,300	1,918
2020-02-26	2,006	2,006	1,962	1,999	922,400	1,999
2020-02-25	2,009	2,031	2,002	2,006	741,600	2,006
2020-02-21	2,084	2,088	2,073	2,077	421,500	2,077
2020-02-20	2,141	2,141	2,078	2,085	502,900	2,085
2020-02-19	2,089	2,104	2,077	2,079	281,700	2,079
2020-02-18	2,081	2,086	2,061	2,073	208,600	2,073
2020-02-17	2,105	2,107	2,071	2,081	323,600	2,081
2020-02-14	2,120	2,120	2,095	2,103	209,000	2,103
2020-02-13	2,119	2,119	2,103	2,111	104,600	2,111
2020-02-12	2,117	2,122	2,098	2,107	210,300	2,107
2020-02-10	2,105	2,116	2,093	2,107	148,700	2,107
2020-02-07	2,133	2,133	2,110	2,115	262,300	2,115
2020-02-06	2,130	2,135	2,122	2,122	162,300	2,122
2020-02-05	2,103	2,122	2,098	2,114	181,100	2,114
2020-02-04	2,075	2,094	2,068	2,092	157,300	2,092
2020-02-03	2,058	2,086	2,055	2,071	225,200	2,071
2020-01-31	2,085	2,097	2,071	2,071	212,200	2,071
2020-01-30	2,087	2,107	2,071	2,075	171,900	2,075
2020-01-29	2,090	2,096	2,078	2,089	172,400	2,089
2020-01-28	2,077	2,110	2,071	2,103	161,300	2,103
2020-01-27	2,080	2,087	2,062	2,084	196,400	2,084
2020-01-24	2,121	2,121	2,094	2,097	82,500	2,097
2020-01-23	2,119	2,124	2,110	2,110	91,500	2,110
2020-01-22	2,120	2,132	2,118	2,126	74,900	2,126
2020-01-21	2,114	2,122	2,107	2,114	81,600	2,114
2020-01-20	2,124	2,138	2,124	2,126	73,000	2,126
2020-01-17	2,115	2,117	2,103	2,117	71,800	2,117
2020-01-16	2,101	2,108	2,088	2,101	102,200	2,101
2020-01-15	2,110	2,124	2,103	2,109	185,500	2,109
2020-01-14	2,157	2,157	2,123	2,132	195,600	2,132
2020-01-10	2,169	2,172	2,151	2,157	103,300	2,157
2020-01-09	2,168	2,177	2,155	2,171	70,500	2,171
2020-01-08	2,160	2,165	2,132	2,142	102,000	2,142
2020-01-07	2,150	2,183	2,148	2,179	93,600	2,179
2020-01-06	2,140	2,151	2,138	2,140	118,000	2,140

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 [2020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 [2020年度]