3245 (株)ディア・ライフ の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 87,000 | 88,800 | 86,000 | 88,800 | 14 | 111 |
| 2007-12-27 | 86,400 | 89,000 | 86,000 | 89,000 | 34 | 111.25 |
| 2007-12-26 | 77,200 | 85,400 | 77,200 | 85,400 | 62 | 106.75 |
| 2007-12-25 | 81,504 | 82,504 | 80,000 | 80,200 | 100 | 100.25 |
| 2007-12-21 | 84,000 | 85,000 | 81,504 | 81,504 | 46 | 101.88 |
| 2007-12-20 | 84,200 | 86,000 | 82,000 | 82,000 | 25 | 102.50 |
| 2007-12-19 | 84,000 | 87,000 | 83,600 | 84,504 | 38 | 105.63 |
| 2007-12-18 | 83,504 | 89,000 | 81,504 | 87,000 | 28 | 108.75 |
| 2007-12-17 | 87,200 | 88,000 | 83,504 | 85,504 | 61 | 106.88 |
| 2007-12-14 | 94,000 | 97,000 | 88,000 | 88,000 | 62 | 110 |
| 2007-12-13 | 93,600 | 93,600 | 90,504 | 93,000 | 47 | 116.25 |
| 2007-12-12 | 91,504 | 93,504 | 91,504 | 93,504 | 14 | 116.88 |
| 2007-12-11 | 96,104 | 96,104 | 89,104 | 94,504 | 106 | 118.13 |
| 2007-12-10 | 95,104 | 98,104 | 95,104 | 96,000 | 11 | 120 |
| 2007-12-07 | 101,000 | 101,000 | 96,104 | 98,104 | 144 | 122.63 |
| 2007-12-06 | 95,000 | 101,000 | 95,000 | 97,400 | 199 | 121.75 |
| 2007-12-05 | 97,800 | 97,800 | 92,000 | 95,504 | 67 | 119.38 |
| 2007-12-04 | 96,504 | 103,000 | 96,504 | 96,800 | 250 | 121 |
| 2007-12-03 | 95,504 | 98,600 | 90,704 | 98,504 | 249 | 123.13 |
| 2007-11-30 | 91,504 | 98,000 | 89,000 | 95,104 | 232 | 118.88 |
| 2007-11-29 | 89,904 | 90,904 | 88,704 | 90,704 | 105 | 113.38 |
| 2007-11-28 | 91,400 | 91,400 | 86,704 | 88,000 | 73 | 110 |
| 2007-11-27 | 87,800 | 91,704 | 85,000 | 91,400 | 143 | 114.25 |
| 2007-11-26 | 84,400 | 91,000 | 84,304 | 87,800 | 100 | 109.75 |
| 2007-11-22 | 82,104 | 84,504 | 78,504 | 84,504 | 122 | 105.63 |
| 2007-11-21 | 86,600 | 86,600 | 82,600 | 82,600 | 96 | 103.25 |
| 2007-11-20 | 86,504 | 87,000 | 82,104 | 84,600 | 203 | 105.75 |
| 2007-11-19 | 93,200 | 94,000 | 86,504 | 89,504 | 194 | 111.88 |
| 2007-11-16 | 96,504 | 99,104 | 91,000 | 93,000 | 311 | 116.25 |
| 2007-11-15 | 93,200 | 105,000 | 93,104 | 97,504 | 467 | 121.88 |
| 2007-11-14 | 94,904 | 95,504 | 91,200 | 95,504 | 180 | 119.38 |
| 2007-11-13 | 93,000 | 94,000 | 90,504 | 92,200 | 64 | 115.25 |
| 2007-11-12 | 92,704 | 94,000 | 90,000 | 93,000 | 98 | 116.25 |
| 2007-11-09 | 92,000 | 97,000 | 90,200 | 95,704 | 198 | 119.63 |
| 2007-11-08 | 82,504 | 94,000 | 82,504 | 91,000 | 235 | 113.75 |
| 2007-11-07 | 93,904 | 94,000 | 84,200 | 85,504 | 223 | 106.88 |
| 2007-11-06 | 97,704 | 98,504 | 88,904 | 88,904 | 319 | 111.13 |
| 2007-11-05 | 97,104 | 101,000 | 95,104 | 98,704 | 320 | 123.38 |
| 2007-11-02 | 99,800 | 104,000 | 94,104 | 98,104 | 579 | 122.63 |
| 2007-11-01 | 111,000 | 113,000 | 101,000 | 102,000 | 1,344 | 127.50 |
| 2007-10-31 | 109,000 | 124,000 | 102,000 | 110,000 | 5,584 | 137.50 |
| 2007-10-30 | 99,000 | 107,000 | 97,000 | 107,000 | 1,169 | 133.75 |
| 2007-10-29 | 96,600 | 99,000 | 95,000 | 96,704 | 224 | 120.88 |
| 2007-10-26 | 94,504 | 95,904 | 93,704 | 95,600 | 126 | 119.50 |
| 2007-10-25 | 96,000 | 98,800 | 94,504 | 95,504 | 222 | 119.38 |
| 2007-10-24 | 95,000 | 99,904 | 93,504 | 99,000 | 388 | 123.75 |
| 2007-10-23 | 99,504 | 99,504 | 94,000 | 96,000 | 202 | 120 |
| 2007-10-22 | 94,104 | 96,904 | 93,704 | 96,504 | 321 | 120.63 |
| 2007-10-19 | 99,504 | 100,000 | 97,000 | 99,104 | 291 | 123.88 |
| 2007-10-18 | 97,904 | 104,000 | 96,904 | 99,000 | 771 | 123.75 |
| 2007-10-17 | 95,000 | 104,000 | 95,000 | 98,904 | 925 | 123.63 |
| 2007-10-16 | 96,400 | 96,400 | 92,504 | 94,000 | 215 | 117.50 |
| 2007-10-15 | 105,000 | 105,000 | 97,400 | 97,400 | 451 | 121.75 |
| 2007-10-12 | 105,000 | 105,000 | 102,000 | 104,000 | 240 | 130 |
| 2007-10-11 | 106,000 | 106,000 | 102,000 | 104,000 | 536 | 130 |
| 2007-10-10 | 109,000 | 109,000 | 101,000 | 106,000 | 478 | 132.50 |
| 2007-10-09 | 111,000 | 111,000 | 105,000 | 109,000 | 811 | 136.25 |
| 2007-10-05 | 110,000 | 113,000 | 106,000 | 106,000 | 609 | 132.50 |
| 2007-10-04 | 107,000 | 115,000 | 106,000 | 109,000 | 797 | 136.25 |
| 2007-10-03 | 105,000 | 113,000 | 103,000 | 111,000 | 1,266 | 138.75 |
| 2007-10-02 | 110,000 | 114,000 | 103,000 | 106,000 | 1,569 | 132.50 |
| 2007-10-01 | 114,000 | 119,000 | 108,000 | 109,000 | 3,624 | 136.25 |
| 2007-09-28 | 96,504 | 104,000 | 96,504 | 104,000 | 2,790 | 130 |
| 2007-09-27 | 84,504 | 93,504 | 83,800 | 93,504 | 828 | 116.88 |
| 2007-09-26 | 82,304 | 86,504 | 72,600 | 83,504 | 613 | 104.38 |
| 2007-09-25 | 86,000 | 88,000 | 80,000 | 80,400 | 393 | 100.50 |
| 2007-09-21 | 274,008 | 285,000 | 262,008 | 262,008 | 280 | 109.17 |
| 2007-09-20 | 279,000 | 289,992 | 268,992 | 273,000 | 212 | 113.75 |
| 2007-09-19 | 298,992 | 298,992 | 265,008 | 271,008 | 303 | 112.92 |
| 2007-09-18 | 313,008 | 316,992 | 282,000 | 283,008 | 300 | 117.92 |
| 2007-09-14 | 334,992 | 340,992 | 315,000 | 318,000 | 517 | 132.50 |
| 2007-09-13 | 345,000 | 370,992 | 325,992 | 340,008 | 3,895 | 141.67 |
| 2007-09-12 | 319,992 | 339,000 | 307,008 | 328,008 | 1,217 | 136.67 |
| 2007-09-11 | 316,992 | 330,000 | 310,008 | 310,008 | 591 | 129.17 |
| 2007-09-10 | 325,008 | 325,992 | 310,008 | 318,000 | 614 | 132.50 |
| 2007-09-07 | 348,000 | 382,992 | 339,000 | 340,008 | 3,994 | 141.67 |
| 2007-09-06 | 340,992 | 352,992 | 331,992 | 343,992 | 1,136 | 143.33 |
| 2007-09-05 | 346,008 | 373,008 | 336,000 | 346,008 | 3,002 | 144.17 |
| 2007-09-04 | 360,000 | 366,000 | 334,008 | 340,008 | 1,106 | 141.67 |
| 2007-09-03 | 370,008 | 379,992 | 355,008 | 361,992 | 2,009 | 150.83 |
| 2007-08-31 | 376,992 | 387,000 | 331,008 | 345,000 | 3,547 | 143.75 |
| 2007-08-30 | 393,000 | 421,008 | 355,008 | 367,008 | 9,052 | 152.92 |
| 2007-08-29 | 346,008 | 402,000 | 334,008 | 373,008 | 9,555 | 155.42 |
| 2007-08-28 | 301,992 | 355,992 | 301,992 | 355,992 | 5,828 | 148.33 |
| 2007-08-27 | 294,000 | 321,000 | 283,008 | 306,000 | 3,684 | 127.50 |
| 2007-08-24 | 340,008 | 364,992 | 282,000 | 282,000 | 2,229 | 117.50 |
| 2007-08-23 | 370,008 | 379,992 | 331,992 | 331,992 | 2,613 | 138.33 |
| 2007-08-22 | 304,008 | 355,008 | 304,008 | 355,008 | 3,249 | 147.92 |
| 2007-08-21 | 286,008 | 318,000 | 286,008 | 304,008 | 1,759 | 126.67 |
| 2007-08-20 | 250,008 | 277,992 | 241,008 | 277,992 | 1,359 | 115.83 |
| 2007-08-17 | 253,992 | 268,992 | 234,000 | 238,008 | 1,179 | 99.17 |
| 2007-08-16 | 234,000 | 258,000 | 231,000 | 246,000 | 834 | 102.50 |
| 2007-08-15 | 241,992 | 246,000 | 232,992 | 234,000 | 533 | 97.50 |
| 2007-08-14 | 232,992 | 259,992 | 229,008 | 253,992 | 1,161 | 105.83 |
| 2007-08-13 | 252,000 | 256,992 | 231,000 | 232,992 | 993 | 97.08 |
| 2007-08-10 | 268,008 | 271,008 | 244,008 | 247,992 | 1,603 | 103.33 |
| 2007-08-09 | 339,000 | 340,008 | 283,992 | 283,992 | 1,510 | 118.33 |
| 2007-08-08 | 289,992 | 334,008 | 282,000 | 334,008 | 3,347 | 139.17 |
| 2007-08-07 | 345,000 | 348,000 | 283,992 | 294,000 | 2,500 | 122.50 |
| 2007-08-06 | 339,000 | 345,000 | 313,008 | 330,000 | 2,925 | 137.50 |
| 2007-08-03 | 438,000 | 454,008 | 358,008 | 358,992 | 6,409 | 149.58 |
| 2007-08-02 | 436,992 | 487,008 | 387,000 | 408,000 | 9,363 | 170 |
分割・併合履歴 ： [2015-09-28]1株→4株 [2014-12-26]1株→2株 [2013-03-27]1株→100株 [2007-09-25]1株→3株
