3245 (株)ディア・ライフ の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 25,504 | 26,000 | 25,072 | 26,000 | 13 | 32.50 |
| 2010-12-29 | 25,320 | 25,808 | 25,320 | 25,808 | 6 | 32.26 |
| 2010-12-28 | 25,520 | 26,000 | 25,400 | 26,000 | 21 | 32.50 |
| 2010-12-27 | 27,000 | 27,000 | 27,000 | 27,000 | 3 | 33.75 |
| 2010-12-24 | 26,904 | 27,400 | 26,904 | 27,000 | 23 | 33.75 |
| 2010-12-22 | 27,400 | 28,000 | 27,400 | 27,400 | 96 | 34.25 |
| 2010-12-21 | 27,280 | 27,304 | 26,704 | 27,200 | 27 | 34 |
| 2010-12-20 | 26,504 | 27,104 | 26,504 | 27,000 | 41 | 33.75 |
| 2010-12-17 | 26,800 | 26,904 | 26,504 | 26,504 | 9 | 33.13 |
| 2010-12-16 | 26,600 | 26,600 | 26,600 | 26,600 | 7 | 33.25 |
| 2010-12-15 | 26,000 | 26,600 | 26,000 | 26,104 | 24 | 32.63 |
| 2010-12-14 | 25,888 | 25,992 | 25,888 | 25,952 | 30 | 32.44 |
| 2010-12-13 | 25,168 | 25,392 | 25,168 | 25,392 | 8 | 31.74 |
| 2010-12-10 | 24,128 | 24,912 | 24,000 | 24,912 | 15 | 31.14 |
| 2010-12-09 | 25,104 | 25,104 | 24,632 | 24,632 | 3 | 30.79 |
| 2010-12-08 | 25,400 | 25,400 | 24,104 | 24,104 | 11 | 30.13 |
| 2010-12-07 | 24,600 | 25,000 | 24,600 | 25,000 | 2 | 31.25 |
| 2010-12-06 | 24,104 | 24,200 | 24,104 | 24,104 | 4 | 30.13 |
| 2010-12-03 | 24,384 | 24,384 | 24,000 | 24,000 | 3 | 30 |
| 2010-12-02 | 24,504 | 25,400 | 24,504 | 25,400 | 4 | 31.75 |
| 2010-12-01 | 24,504 | 25,904 | 23,904 | 23,904 | 15 | 29.88 |
| 2010-11-30 | 24,224 | 24,248 | 24,224 | 24,224 | 8 | 30.28 |
| 2010-11-29 | 24,168 | 24,248 | 24,168 | 24,248 | 5 | 30.31 |
| 2010-11-26 | 24,000 | 24,008 | 24,000 | 24,000 | 3 | 30 |
| 2010-11-25 | 26,000 | 26,000 | 24,504 | 24,504 | 14 | 30.63 |
| 2010-11-24 | 24,488 | 24,512 | 23,000 | 23,504 | 17 | 29.38 |
| 2010-11-22 | 26,000 | 26,000 | 23,904 | 24,488 | 65 | 30.61 |
| 2010-11-19 | 24,504 | 26,000 | 24,200 | 26,000 | 64 | 32.50 |
| 2010-11-18 | 23,712 | 24,104 | 23,504 | 23,504 | 20 | 29.38 |
| 2010-11-17 | 23,200 | 24,000 | 23,200 | 23,208 | 13 | 29.01 |
| 2010-11-16 | 23,608 | 23,800 | 22,704 | 22,704 | 17 | 28.38 |
| 2010-11-15 | 24,904 | 24,904 | 23,112 | 23,112 | 23 | 28.89 |
| 2010-11-12 | 23,504 | 24,504 | 22,000 | 22,000 | 62 | 27.50 |
| 2010-11-11 | 22,768 | 23,000 | 22,768 | 23,000 | 9 | 28.75 |
| 2010-11-10 | 22,560 | 22,560 | 21,800 | 21,800 | 9 | 27.25 |
| 2010-11-09 | 21,992 | 22,552 | 21,992 | 22,552 | 31 | 28.19 |
| 2010-11-08 | 22,504 | 22,992 | 22,000 | 22,992 | 12 | 28.74 |
| 2010-11-05 | 20,000 | 23,000 | 20,000 | 23,000 | 39 | 28.75 |
| 2010-11-04 | 20,000 | 20,000 | 20,000 | 20,000 | 5 | 25 |
| 2010-11-02 | 20,000 | 21,000 | 20,000 | 21,000 | 8 | 26.25 |
| 2010-10-29 | 20,984 | 21,000 | 20,984 | 21,000 | 6 | 26.25 |
| 2010-10-28 | 20,000 | 20,000 | 20,000 | 20,000 | 33 | 25 |
| 2010-10-27 | 19,592 | 19,592 | 19,592 | 19,592 | 2 | 24.49 |
| 2010-10-26 | 21,488 | 21,488 | 21,488 | 21,488 | 9 | 26.86 |
| 2010-10-22 | 21,504 | 21,504 | 21,504 | 21,504 | 50 | 26.88 |
| 2010-10-21 | 21,000 | 21,504 | 20,504 | 21,504 | 29 | 26.88 |
| 2010-10-20 | 20,488 | 21,000 | 20,384 | 21,000 | 15 | 26.25 |
| 2010-10-19 | 20,104 | 20,304 | 19,504 | 20,304 | 11 | 25.38 |
| 2010-10-18 | 20,104 | 20,704 | 20,000 | 20,200 | 8 | 25.25 |
| 2010-10-15 | 19,488 | 19,488 | 18,904 | 19,400 | 14 | 24.25 |
| 2010-10-14 | 19,112 | 19,200 | 19,008 | 19,088 | 11 | 23.86 |
| 2010-10-13 | 19,304 | 19,904 | 19,104 | 19,104 | 9 | 23.88 |
| 2010-10-12 | 19,104 | 19,104 | 19,104 | 19,104 | 1 | 23.88 |
| 2010-10-08 | 19,048 | 19,104 | 19,048 | 19,104 | 2 | 23.88 |
| 2010-10-06 | 19,048 | 19,848 | 19,048 | 19,848 | 10 | 24.81 |
| 2010-10-05 | 19,200 | 20,000 | 19,200 | 20,000 | 13 | 25 |
| 2010-10-04 | 19,104 | 19,104 | 19,104 | 19,104 | 1 | 23.88 |
| 2010-10-01 | 19,800 | 19,800 | 19,088 | 19,088 | 11 | 23.86 |
| 2010-09-30 | 20,000 | 20,000 | 19,904 | 19,904 | 3 | 24.88 |
| 2010-09-29 | 20,104 | 20,104 | 20,104 | 20,104 | 1 | 25.13 |
| 2010-09-28 | 20,400 | 20,400 | 20,000 | 20,000 | 20 | 25 |
| 2010-09-24 | 22,904 | 22,904 | 22,904 | 22,904 | 1 | 28.63 |
| 2010-09-22 | 23,000 | 23,000 | 22,688 | 22,688 | 59 | 28.36 |
| 2010-09-21 | 21,488 | 21,504 | 21,000 | 21,504 | 13 | 26.88 |
| 2010-09-17 | 20,504 | 20,504 | 20,504 | 20,504 | 14 | 25.63 |
| 2010-09-16 | 20,688 | 20,688 | 20,400 | 20,400 | 13 | 25.50 |
| 2010-09-15 | 20,504 | 20,504 | 20,200 | 20,200 | 14 | 25.25 |
| 2010-09-14 | 19,968 | 20,104 | 19,928 | 20,104 | 8 | 25.13 |
| 2010-09-13 | 19,512 | 19,512 | 19,512 | 19,512 | 3 | 24.39 |
| 2010-09-10 | 19,512 | 19,512 | 19,512 | 19,512 | 6 | 24.39 |
| 2010-09-09 | 20,000 | 20,000 | 20,000 | 20,000 | 5 | 25 |
| 2010-09-08 | 20,000 | 20,000 | 20,000 | 20,000 | 10 | 25 |
| 2010-09-07 | 20,000 | 20,000 | 20,000 | 20,000 | 10 | 25 |
| 2010-09-06 | 19,800 | 20,000 | 19,800 | 20,000 | 8 | 25 |
| 2010-09-03 | 20,008 | 20,008 | 19,904 | 19,904 | 8 | 24.88 |
| 2010-09-02 | 20,904 | 20,904 | 20,008 | 20,008 | 4 | 25.01 |
| 2010-09-01 | 21,000 | 21,000 | 21,000 | 21,000 | 1 | 26.25 |
| 2010-08-31 | 21,760 | 21,760 | 20,264 | 21,000 | 7 | 26.25 |
| 2010-08-30 | 20,344 | 21,800 | 20,344 | 21,792 | 22 | 27.24 |
| 2010-08-27 | 19,712 | 19,992 | 19,400 | 19,992 | 20 | 24.99 |
| 2010-08-26 | 19,904 | 19,904 | 19,600 | 19,712 | 5 | 24.64 |
| 2010-08-25 | 19,904 | 19,952 | 19,600 | 19,904 | 18 | 24.88 |
| 2010-08-24 | 21,504 | 21,504 | 20,000 | 20,184 | 20 | 25.23 |
| 2010-08-23 | 23,104 | 23,104 | 22,000 | 22,000 | 56 | 27.50 |
| 2010-08-20 | 21,208 | 22,040 | 20,240 | 21,600 | 64 | 27 |
| 2010-08-19 | 22,904 | 22,904 | 20,904 | 22,000 | 54 | 27.50 |
| 2010-08-18 | 22,904 | 25,504 | 21,400 | 22,952 | 199 | 28.69 |
| 2010-08-17 | 22,400 | 22,400 | 22,400 | 22,400 | 19 | 28 |
| 2010-08-16 | 18,400 | 18,400 | 18,400 | 18,400 | 4 | 23 |
| 2010-08-13 | 18,600 | 18,800 | 18,600 | 18,800 | 2 | 23.50 |
| 2010-08-11 | 19,504 | 19,504 | 19,504 | 19,504 | 2 | 24.38 |
| 2010-08-09 | 19,504 | 19,504 | 19,504 | 19,504 | 3 | 24.38 |
| 2010-08-06 | 18,904 | 19,704 | 18,504 | 19,704 | 5 | 24.63 |
| 2010-08-05 | 19,504 | 19,504 | 19,008 | 19,008 | 2 | 23.76 |
| 2010-08-04 | 19,904 | 19,904 | 19,904 | 19,904 | 1 | 24.88 |
| 2010-08-03 | 19,504 | 19,504 | 19,504 | 19,504 | 1 | 24.38 |
| 2010-07-29 | 19,984 | 20,000 | 19,584 | 19,584 | 14 | 24.48 |
| 2010-07-27 | 21,000 | 21,000 | 21,000 | 21,000 | 2 | 26.25 |
| 2010-07-23 | 19,504 | 20,200 | 19,400 | 20,200 | 5 | 25.25 |
| 2010-07-22 | 22,000 | 22,000 | 21,992 | 22,000 | 62 | 27.50 |
| 2010-07-21 | 19,992 | 20,288 | 19,992 | 20,288 | 11 | 25.36 |
| 2010-07-20 | 18,880 | 18,904 | 18,880 | 18,904 | 5 | 23.63 |
| 2010-07-15 | 18,880 | 18,880 | 18,880 | 18,880 | 1 | 23.60 |
| 2010-07-13 | 18,504 | 18,504 | 18,504 | 18,504 | 1 | 23.13 |
| 2010-07-12 | 18,600 | 18,600 | 18,600 | 18,600 | 1 | 23.25 |
| 2010-07-09 | 19,000 | 19,000 | 19,000 | 19,000 | 4 | 23.75 |
| 2010-07-08 | 19,152 | 19,152 | 19,152 | 19,152 | 3 | 23.94 |
| 2010-07-07 | 20,000 | 20,000 | 19,304 | 19,304 | 4 | 24.13 |
| 2010-07-06 | 19,400 | 20,000 | 19,400 | 20,000 | 3 | 25 |
| 2010-07-05 | 20,824 | 20,824 | 20,800 | 20,800 | 3 | 26 |
| 2010-07-02 | 19,200 | 20,000 | 19,200 | 20,000 | 5 | 25 |
| 2010-07-01 | 18,800 | 19,480 | 18,504 | 19,480 | 3 | 24.35 |
| 2010-06-30 | 19,200 | 19,200 | 18,800 | 18,800 | 3 | 23.50 |
| 2010-06-29 | 18,384 | 19,400 | 18,384 | 19,208 | 5 | 24.01 |
| 2010-06-28 | 20,200 | 20,600 | 20,112 | 20,584 | 9 | 25.73 |
| 2010-06-25 | 20,560 | 20,800 | 20,552 | 20,800 | 7 | 26 |
| 2010-06-24 | 20,944 | 20,944 | 20,904 | 20,904 | 7 | 26.13 |
| 2010-06-23 | 21,008 | 21,008 | 21,008 | 21,008 | 1 | 26.26 |
| 2010-06-22 | 22,904 | 22,904 | 21,904 | 21,904 | 54 | 27.38 |
| 2010-06-21 | 21,464 | 21,704 | 20,800 | 21,704 | 30 | 27.13 |
| 2010-06-18 | 20,600 | 21,488 | 20,600 | 21,488 | 20 | 26.86 |
| 2010-06-17 | 20,600 | 21,000 | 20,000 | 20,792 | 80 | 25.99 |
| 2010-06-16 | 22,504 | 22,504 | 19,512 | 19,704 | 178 | 24.63 |
| 2010-06-15 | 22,984 | 22,984 | 22,504 | 22,512 | 17 | 28.14 |
| 2010-06-14 | 22,920 | 23,400 | 22,920 | 23,400 | 4 | 29.25 |
| 2010-06-11 | 23,000 | 23,304 | 22,904 | 22,904 | 28 | 28.63 |
| 2010-06-10 | 22,400 | 22,904 | 22,400 | 22,904 | 6 | 28.63 |
| 2010-06-09 | 23,104 | 23,104 | 22,400 | 22,400 | 2 | 28 |
| 2010-06-08 | 22,400 | 22,400 | 22,304 | 22,304 | 2 | 27.88 |
| 2010-06-07 | 22,304 | 22,304 | 22,000 | 22,304 | 95 | 27.88 |
| 2010-06-04 | 22,200 | 22,600 | 22,200 | 22,304 | 43 | 27.88 |
| 2010-06-03 | 22,008 | 22,784 | 22,008 | 22,704 | 35 | 28.38 |
| 2010-06-02 | 22,144 | 22,800 | 22,144 | 22,800 | 15 | 28.50 |
| 2010-06-01 | 23,400 | 23,400 | 22,904 | 22,904 | 23 | 28.63 |
| 2010-05-31 | 23,000 | 23,000 | 22,000 | 22,904 | 31 | 28.63 |
| 2010-05-28 | 22,640 | 23,000 | 22,640 | 23,000 | 4 | 28.75 |
| 2010-05-27 | 23,104 | 23,504 | 22,504 | 22,600 | 60 | 28.25 |
| 2010-05-26 | 23,000 | 23,104 | 22,600 | 23,104 | 12 | 28.88 |
| 2010-05-25 | 24,040 | 24,040 | 22,600 | 22,600 | 33 | 28.25 |
| 2010-05-24 | 26,504 | 26,504 | 23,104 | 24,104 | 97 | 30.13 |
| 2010-05-21 | 22,000 | 22,000 | 21,504 | 22,000 | 47 | 27.50 |
| 2010-05-20 | 24,360 | 24,800 | 22,400 | 22,600 | 125 | 28.25 |
| 2010-05-19 | 26,752 | 31,200 | 23,000 | 23,360 | 465 | 29.20 |
| 2010-05-18 | 26,704 | 26,704 | 26,704 | 26,704 | 63 | 33.38 |
| 2010-05-17 | 22,504 | 22,504 | 21,072 | 21,704 | 15 | 27.13 |
| 2010-05-14 | 22,440 | 22,448 | 22,440 | 22,448 | 4 | 28.06 |
| 2010-05-13 | 22,792 | 22,944 | 22,792 | 22,944 | 3 | 28.68 |
| 2010-05-12 | 22,512 | 22,512 | 22,192 | 22,304 | 11 | 27.88 |
| 2010-05-11 | 24,488 | 24,488 | 23,304 | 23,352 | 14 | 29.19 |
| 2010-05-10 | 21,800 | 22,504 | 21,800 | 22,504 | 13 | 28.13 |
| 2010-05-07 | 22,104 | 23,200 | 21,600 | 22,304 | 82 | 27.88 |
| 2010-05-06 | 24,800 | 25,000 | 24,104 | 24,104 | 20 | 30.13 |
| 2010-04-30 | 25,000 | 26,800 | 25,000 | 26,800 | 33 | 33.50 |
| 2010-04-28 | 24,904 | 25,504 | 24,904 | 25,504 | 13 | 31.88 |
| 2010-04-27 | 26,000 | 26,504 | 24,504 | 26,400 | 21 | 33 |
| 2010-04-26 | 24,504 | 26,000 | 23,400 | 25,992 | 52 | 32.49 |
| 2010-04-23 | 23,800 | 24,248 | 23,504 | 24,000 | 37 | 30 |
| 2010-04-22 | 26,760 | 26,760 | 23,904 | 25,304 | 64 | 31.63 |
| 2010-04-21 | 27,000 | 27,000 | 24,400 | 26,760 | 159 | 33.45 |
| 2010-04-20 | 27,800 | 28,504 | 26,600 | 27,504 | 423 | 34.38 |
| 2010-04-19 | 25,504 | 30,000 | 25,504 | 30,000 | 623 | 37.50 |
| 2010-04-16 | 23,000 | 25,400 | 23,000 | 25,000 | 101 | 31.25 |
| 2010-04-15 | 21,400 | 23,400 | 21,400 | 23,392 | 85 | 29.24 |
| 2010-04-14 | 20,600 | 21,400 | 20,200 | 21,400 | 14 | 26.75 |
| 2010-04-13 | 22,400 | 22,504 | 19,504 | 20,600 | 78 | 25.75 |
| 2010-04-12 | 20,024 | 21,384 | 20,024 | 21,000 | 73 | 26.25 |
| 2010-04-09 | 19,752 | 20,248 | 19,752 | 19,952 | 15 | 24.94 |
| 2010-04-08 | 19,104 | 19,504 | 19,104 | 19,504 | 17 | 24.38 |
| 2010-04-07 | 19,000 | 19,400 | 18,504 | 19,400 | 28 | 24.25 |
| 2010-04-06 | 19,888 | 19,888 | 19,400 | 19,400 | 12 | 24.25 |
| 2010-04-05 | 19,904 | 19,992 | 19,464 | 19,464 | 37 | 24.33 |
| 2010-04-02 | 20,000 | 20,152 | 19,904 | 19,904 | 42 | 24.88 |
| 2010-04-01 | 21,904 | 21,904 | 20,000 | 20,032 | 49 | 25.04 |
| 2010-03-31 | 21,304 | 22,200 | 21,304 | 21,704 | 5 | 27.13 |
| 2010-03-30 | 22,000 | 22,304 | 22,000 | 22,304 | 15 | 27.88 |
| 2010-03-29 | 20,304 | 21,888 | 20,304 | 21,888 | 32 | 27.36 |
| 2010-03-26 | 21,504 | 21,504 | 21,000 | 21,000 | 26 | 26.25 |
| 2010-03-25 | 22,000 | 22,000 | 21,400 | 21,504 | 57 | 26.88 |
| 2010-03-24 | 23,000 | 23,000 | 22,200 | 22,200 | 30 | 27.75 |
| 2010-03-23 | 23,752 | 23,752 | 22,248 | 23,400 | 85 | 29.25 |
| 2010-03-19 | 22,664 | 23,400 | 22,504 | 23,304 | 31 | 29.13 |
| 2010-03-18 | 22,024 | 22,504 | 22,024 | 22,304 | 47 | 27.88 |
| 2010-03-17 | 23,160 | 23,160 | 22,312 | 22,312 | 16 | 27.89 |
| 2010-03-16 | 23,360 | 23,400 | 22,160 | 22,160 | 90 | 27.70 |
| 2010-03-15 | 22,120 | 23,904 | 22,120 | 22,408 | 44 | 28.01 |
| 2010-03-12 | 21,560 | 22,904 | 21,560 | 22,104 | 28 | 27.63 |
| 2010-03-11 | 23,504 | 23,504 | 21,032 | 21,560 | 49 | 26.95 |
| 2010-03-10 | 24,208 | 24,800 | 23,504 | 23,504 | 50 | 29.38 |
| 2010-03-09 | 21,504 | 23,712 | 21,000 | 23,712 | 82 | 29.64 |
| 2010-03-08 | 20,824 | 21,688 | 20,688 | 21,504 | 36 | 26.88 |
| 2010-03-05 | 20,312 | 21,312 | 20,312 | 20,808 | 36 | 26.01 |
| 2010-03-04 | 21,992 | 21,992 | 20,800 | 20,808 | 20 | 26.01 |
| 2010-03-03 | 20,840 | 22,000 | 20,504 | 22,000 | 79 | 27.50 |
| 2010-03-02 | 22,504 | 22,904 | 20,904 | 21,992 | 66 | 27.49 |
| 2010-03-01 | 23,048 | 23,048 | 22,104 | 22,104 | 32 | 27.63 |
| 2010-02-26 | 21,800 | 22,304 | 21,752 | 22,008 | 27 | 27.51 |
| 2010-02-25 | 21,224 | 22,000 | 21,000 | 21,704 | 22 | 27.13 |
| 2010-02-24 | 23,304 | 23,304 | 20,400 | 22,392 | 62 | 27.99 |
| 2010-02-23 | 24,504 | 24,504 | 23,304 | 23,304 | 38 | 29.13 |
| 2010-02-22 | 25,704 | 25,704 | 23,304 | 24,504 | 82 | 30.63 |
| 2010-02-19 | 24,000 | 26,000 | 23,600 | 23,704 | 176 | 29.63 |
| 2010-02-18 | 29,200 | 31,200 | 21,520 | 26,000 | 869 | 32.50 |
| 2010-02-17 | 26,200 | 26,200 | 26,200 | 26,200 | 63 | 32.75 |
| 2010-02-16 | 18,800 | 21,200 | 18,800 | 21,200 | 357 | 26.50 |
| 2010-02-15 | 17,200 | 17,200 | 17,200 | 17,200 | 3 | 21.50 |
| 2010-02-05 | 18,000 | 18,000 | 18,000 | 18,000 | 1 | 22.50 |
| 2010-02-02 | 18,000 | 18,000 | 18,000 | 18,000 | 2 | 22.50 |
| 2010-02-01 | 17,104 | 18,200 | 17,104 | 17,504 | 4 | 21.88 |
| 2010-01-28 | 17,888 | 17,888 | 17,888 | 17,888 | 1 | 22.36 |
| 2010-01-27 | 17,000 | 17,000 | 17,000 | 17,000 | 6 | 21.25 |
| 2010-01-25 | 18,000 | 18,304 | 18,000 | 18,304 | 6 | 22.88 |
| 2010-01-22 | 17,848 | 18,504 | 17,848 | 18,504 | 8 | 23.13 |
| 2010-01-21 | 19,200 | 19,200 | 18,800 | 18,800 | 66 | 23.50 |
| 2010-01-20 | 18,000 | 18,000 | 18,000 | 18,000 | 13 | 22.50 |
| 2010-01-19 | 18,000 | 18,000 | 18,000 | 18,000 | 4 | 22.50 |
| 2010-01-18 | 17,800 | 18,000 | 17,800 | 18,000 | 6 | 22.50 |
| 2010-01-15 | 18,504 | 19,000 | 18,504 | 19,000 | 2 | 23.75 |
| 2010-01-14 | 17,904 | 17,904 | 17,904 | 17,904 | 1 | 22.38 |
| 2010-01-13 | 17,992 | 18,000 | 17,992 | 18,000 | 2 | 22.50 |
| 2010-01-12 | 17,504 | 18,000 | 16,504 | 17,504 | 22 | 21.88 |
| 2010-01-08 | 18,704 | 18,704 | 17,504 | 18,000 | 13 | 22.50 |
| 2010-01-07 | 17,800 | 18,200 | 17,800 | 18,000 | 21 | 22.50 |
| 2010-01-06 | 17,200 | 17,800 | 17,200 | 17,800 | 4 | 22.25 |
| 2010-01-05 | 17,200 | 18,800 | 17,200 | 18,800 | 2 | 23.50 |
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
