3245 (株)ディア・ライフ の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-26 | 30,000 | 30,000 | 30,000 | 30,000 | 8 | 37.50 |
| 2011-12-22 | 30,000 | 30,000 | 30,000 | 30,000 | 36 | 37.50 |
| 2011-12-21 | 30,000 | 30,000 | 29,504 | 30,000 | 21 | 37.50 |
| 2011-12-20 | 30,000 | 30,000 | 29,992 | 29,992 | 7 | 37.49 |
| 2011-12-19 | 30,048 | 30,048 | 30,048 | 30,048 | 1 | 37.56 |
| 2011-12-16 | 30,248 | 30,248 | 29,048 | 29,552 | 5 | 36.94 |
| 2011-12-15 | 30,352 | 30,352 | 30,352 | 30,352 | 1 | 37.94 |
| 2011-12-14 | 30,400 | 30,400 | 30,400 | 30,400 | 1 | 38 |
| 2011-12-07 | 27,904 | 30,400 | 27,904 | 30,400 | 8 | 38 |
| 2011-12-06 | 27,912 | 27,912 | 27,912 | 27,912 | 1 | 34.89 |
| 2011-12-05 | 28,488 | 29,408 | 28,480 | 29,408 | 8 | 36.76 |
| 2011-12-02 | 28,000 | 28,000 | 28,000 | 28,000 | 2 | 35 |
| 2011-12-01 | 28,952 | 28,952 | 28,464 | 28,464 | 2 | 35.58 |
| 2011-11-30 | 29,952 | 29,952 | 29,952 | 29,952 | 2 | 37.44 |
| 2011-11-28 | 29,904 | 29,904 | 29,904 | 29,904 | 1 | 37.38 |
| 2011-11-25 | 30,000 | 30,000 | 30,000 | 30,000 | 1 | 37.50 |
| 2011-11-22 | 30,304 | 30,304 | 30,000 | 30,000 | 53 | 37.50 |
| 2011-11-21 | 30,000 | 30,000 | 30,000 | 30,000 | 28 | 37.50 |
| 2011-11-18 | 30,352 | 30,352 | 30,000 | 30,000 | 24 | 37.50 |
| 2011-11-17 | 30,352 | 30,352 | 30,104 | 30,104 | 2 | 37.63 |
| 2011-11-16 | 30,400 | 30,400 | 30,000 | 30,000 | 2 | 37.50 |
| 2011-11-15 | 30,400 | 30,400 | 30,400 | 30,400 | 1 | 38 |
| 2011-11-14 | 28,504 | 30,400 | 28,504 | 30,400 | 5 | 38 |
| 2011-11-10 | 28,504 | 28,504 | 28,504 | 28,504 | 4 | 35.63 |
| 2011-10-27 | 30,304 | 30,304 | 30,304 | 30,304 | 34 | 37.88 |
| 2011-10-26 | 30,352 | 30,352 | 30,352 | 30,352 | 20 | 37.94 |
| 2011-10-24 | 30,400 | 30,400 | 30,400 | 30,400 | 37 | 38 |
| 2011-10-21 | 30,904 | 30,904 | 30,304 | 30,504 | 13 | 38.13 |
| 2011-10-20 | 30,704 | 30,704 | 30,104 | 30,104 | 17 | 37.63 |
| 2011-10-19 | 30,704 | 30,704 | 30,000 | 30,000 | 3 | 37.50 |
| 2011-10-18 | 30,704 | 30,704 | 30,704 | 30,704 | 1 | 38.38 |
| 2011-10-17 | 30,704 | 30,704 | 30,704 | 30,704 | 1 | 38.38 |
| 2011-10-14 | 28,312 | 30,000 | 28,312 | 30,000 | 10 | 37.50 |
| 2011-10-13 | 27,360 | 30,000 | 27,360 | 30,000 | 6 | 37.50 |
| 2011-10-05 | 30,800 | 30,800 | 30,800 | 30,800 | 1 | 38.50 |
| 2011-10-03 | 27,504 | 28,304 | 27,504 | 28,304 | 4 | 35.38 |
| 2011-09-29 | 29,504 | 29,504 | 28,800 | 28,800 | 2 | 36 |
| 2011-09-28 | 28,408 | 28,600 | 28,408 | 28,600 | 11 | 35.75 |
| 2011-09-27 | 31,400 | 31,400 | 31,400 | 31,400 | 1 | 39.25 |
| 2011-09-26 | 29,904 | 31,400 | 29,904 | 31,400 | 2 | 39.25 |
| 2011-09-22 | 32,304 | 32,304 | 32,304 | 32,304 | 33 | 40.38 |
| 2011-09-21 | 31,104 | 31,104 | 30,504 | 31,104 | 9 | 38.88 |
| 2011-09-20 | 30,800 | 30,800 | 30,000 | 30,800 | 11 | 38.50 |
| 2011-09-16 | 30,848 | 30,848 | 30,800 | 30,800 | 2 | 38.50 |
| 2011-09-15 | 30,704 | 30,952 | 30,704 | 30,952 | 2 | 38.69 |
| 2011-09-14 | 31,304 | 31,304 | 29,432 | 29,432 | 13 | 36.79 |
| 2011-09-13 | 31,352 | 31,352 | 29,448 | 30,800 | 4 | 38.50 |
| 2011-09-12 | 31,000 | 31,000 | 31,000 | 31,000 | 1 | 38.75 |
| 2011-09-06 | 30,000 | 30,000 | 29,800 | 29,800 | 6 | 37.25 |
| 2011-09-02 | 30,704 | 30,704 | 30,704 | 30,704 | 1 | 38.38 |
| 2011-09-01 | 30,800 | 30,800 | 30,800 | 30,800 | 4 | 38.50 |
| 2011-08-31 | 30,904 | 30,904 | 30,800 | 30,800 | 5 | 38.50 |
| 2011-08-30 | 31,000 | 31,000 | 30,904 | 30,904 | 4 | 38.63 |
| 2011-08-29 | 31,000 | 31,000 | 30,952 | 31,000 | 6 | 38.75 |
| 2011-08-25 | 29,992 | 29,992 | 29,992 | 29,992 | 3 | 37.49 |
| 2011-08-24 | 30,000 | 30,000 | 29,992 | 29,992 | 17 | 37.49 |
| 2011-08-23 | 31,448 | 31,448 | 31,448 | 31,448 | 3 | 39.31 |
| 2011-08-22 | 32,000 | 32,000 | 31,504 | 31,504 | 46 | 39.38 |
| 2011-08-19 | 31,504 | 31,504 | 31,352 | 31,504 | 16 | 39.38 |
| 2011-08-18 | 31,848 | 31,848 | 31,400 | 31,504 | 20 | 39.38 |
| 2011-08-17 | 31,352 | 31,504 | 31,000 | 31,352 | 36 | 39.19 |
| 2011-08-16 | 31,504 | 31,504 | 31,400 | 31,400 | 9 | 39.25 |
| 2011-08-15 | 31,600 | 31,600 | 31,504 | 31,504 | 3 | 39.38 |
| 2011-08-12 | 31,352 | 31,352 | 30,304 | 31,000 | 9 | 38.75 |
| 2011-08-11 | 31,304 | 31,304 | 31,000 | 31,000 | 16 | 38.75 |
| 2011-08-10 | 30,152 | 31,304 | 30,152 | 31,304 | 7 | 39.13 |
| 2011-08-09 | 27,104 | 30,600 | 26,600 | 30,600 | 80 | 38.25 |
| 2011-08-08 | 33,800 | 33,800 | 30,400 | 31,000 | 44 | 38.75 |
| 2011-08-05 | 30,000 | 30,504 | 29,504 | 30,504 | 16 | 38.13 |
| 2011-08-04 | 30,952 | 31,000 | 30,952 | 31,000 | 8 | 38.75 |
| 2011-08-03 | 31,000 | 31,000 | 30,904 | 31,000 | 6 | 38.75 |
| 2011-08-02 | 31,000 | 31,000 | 31,000 | 31,000 | 3 | 38.75 |
| 2011-07-28 | 31,304 | 31,304 | 31,304 | 31,304 | 1 | 39.13 |
| 2011-07-27 | 33,000 | 33,000 | 31,504 | 31,504 | 7 | 39.38 |
| 2011-07-26 | 31,000 | 31,104 | 31,000 | 31,104 | 4 | 38.88 |
| 2011-07-25 | 31,000 | 31,104 | 31,000 | 31,000 | 25 | 38.75 |
| 2011-07-22 | 31,104 | 31,600 | 31,104 | 31,400 | 66 | 39.25 |
| 2011-07-21 | 32,000 | 32,248 | 32,000 | 32,248 | 24 | 40.31 |
| 2011-07-20 | 32,104 | 32,200 | 32,000 | 32,000 | 36 | 40 |
| 2011-07-19 | 32,352 | 32,400 | 32,152 | 32,200 | 12 | 40.25 |
| 2011-07-15 | 32,752 | 32,752 | 32,400 | 32,400 | 9 | 40.50 |
| 2011-07-14 | 33,000 | 33,000 | 32,752 | 32,752 | 3 | 40.94 |
| 2011-07-13 | 32,952 | 32,952 | 32,648 | 32,904 | 7 | 41.13 |
| 2011-07-12 | 31,752 | 32,952 | 31,752 | 32,952 | 5 | 41.19 |
| 2011-07-11 | 31,200 | 31,904 | 31,104 | 31,848 | 24 | 39.81 |
| 2011-07-08 | 33,200 | 33,200 | 32,400 | 32,400 | 4 | 40.50 |
| 2011-07-07 | 32,448 | 33,504 | 32,000 | 32,200 | 15 | 40.25 |
| 2011-07-06 | 32,848 | 32,848 | 32,848 | 32,848 | 3 | 41.06 |
| 2011-07-04 | 34,400 | 34,400 | 32,848 | 32,848 | 25 | 41.06 |
| 2011-07-01 | 33,000 | 33,000 | 33,000 | 33,000 | 2 | 41.25 |
| 2011-06-30 | 32,904 | 32,904 | 32,904 | 32,904 | 2 | 41.13 |
| 2011-06-29 | 34,800 | 34,800 | 34,800 | 34,800 | 1 | 43.50 |
| 2011-06-27 | 32,704 | 35,504 | 32,704 | 35,504 | 5 | 44.38 |
| 2011-06-24 | 35,504 | 35,504 | 35,504 | 35,504 | 1 | 44.38 |
| 2011-06-23 | 35,704 | 35,704 | 35,600 | 35,600 | 9 | 44.50 |
| 2011-06-22 | 36,000 | 36,000 | 35,704 | 35,704 | 36 | 44.63 |
| 2011-06-21 | 35,448 | 35,448 | 34,952 | 35,352 | 22 | 44.19 |
| 2011-06-20 | 34,600 | 34,600 | 34,448 | 34,448 | 13 | 43.06 |
| 2011-06-17 | 34,400 | 34,704 | 34,248 | 34,400 | 15 | 43 |
| 2011-06-16 | 34,000 | 34,000 | 34,000 | 34,000 | 38 | 42.50 |
| 2011-06-15 | 34,000 | 34,400 | 33,504 | 34,000 | 14 | 42.50 |
| 2011-06-14 | 34,352 | 34,352 | 32,952 | 33,104 | 7 | 41.38 |
| 2011-06-13 | 34,704 | 36,000 | 31,400 | 33,000 | 41 | 41.25 |
| 2011-06-10 | 32,800 | 32,800 | 32,600 | 32,600 | 5 | 40.75 |
| 2011-06-09 | 32,904 | 32,904 | 32,904 | 32,904 | 4 | 41.13 |
| 2011-06-08 | 33,000 | 33,000 | 32,904 | 32,904 | 57 | 41.13 |
| 2011-06-06 | 32,800 | 32,800 | 32,048 | 32,048 | 7 | 40.06 |
| 2011-06-03 | 31,904 | 32,800 | 31,904 | 32,800 | 15 | 41 |
| 2011-06-02 | 33,704 | 33,704 | 32,904 | 32,904 | 3 | 41.13 |
| 2011-06-01 | 33,904 | 33,904 | 33,704 | 33,704 | 4 | 42.13 |
| 2011-05-31 | 33,904 | 33,904 | 33,904 | 33,904 | 2 | 42.38 |
| 2011-05-30 | 34,000 | 34,000 | 33,904 | 33,904 | 2 | 42.38 |
| 2011-05-27 | 33,504 | 34,000 | 33,304 | 34,000 | 3 | 42.50 |
| 2011-05-26 | 33,704 | 33,704 | 33,504 | 33,504 | 5 | 41.88 |
| 2011-05-25 | 33,704 | 33,704 | 33,704 | 33,704 | 9 | 42.13 |
| 2011-05-24 | 33,952 | 33,952 | 33,704 | 33,704 | 2 | 42.13 |
| 2011-05-23 | 34,848 | 34,848 | 33,952 | 33,952 | 39 | 42.44 |
| 2011-05-20 | 34,304 | 34,904 | 33,704 | 34,904 | 22 | 43.63 |
| 2011-05-19 | 33,000 | 33,000 | 32,504 | 32,904 | 16 | 41.13 |
| 2011-05-18 | 33,000 | 33,000 | 31,904 | 31,904 | 15 | 39.88 |
| 2011-05-17 | 32,752 | 32,800 | 31,304 | 31,600 | 36 | 39.50 |
| 2011-05-16 | 34,048 | 38,952 | 32,104 | 32,704 | 262 | 40.88 |
| 2011-05-13 | 32,848 | 33,000 | 31,904 | 31,952 | 15 | 39.94 |
| 2011-05-12 | 32,400 | 36,904 | 31,504 | 31,504 | 48 | 39.38 |
| 2011-05-11 | 32,000 | 32,000 | 31,000 | 31,000 | 23 | 38.75 |
| 2011-05-10 | 32,000 | 32,000 | 30,600 | 31,104 | 6 | 38.88 |
| 2011-05-09 | 32,000 | 32,000 | 32,000 | 32,000 | 2 | 40 |
| 2011-05-06 | 33,000 | 33,000 | 33,000 | 33,000 | 10 | 41.25 |
| 2011-05-02 | 31,704 | 31,704 | 31,000 | 31,000 | 2 | 38.75 |
| 2011-04-28 | 31,048 | 31,048 | 31,048 | 31,048 | 1 | 38.81 |
| 2011-04-27 | 30,600 | 30,600 | 30,600 | 30,600 | 1 | 38.25 |
| 2011-04-26 | 32,000 | 32,000 | 31,904 | 31,952 | 5 | 39.94 |
| 2011-04-25 | 32,000 | 32,000 | 32,000 | 32,000 | 3 | 40 |
| 2011-04-22 | 34,200 | 34,200 | 34,200 | 34,200 | 32 | 42.75 |
| 2011-04-21 | 33,200 | 33,504 | 33,048 | 33,504 | 22 | 41.88 |
| 2011-04-20 | 33,400 | 33,400 | 33,200 | 33,400 | 6 | 41.75 |
| 2011-04-19 | 33,104 | 33,104 | 33,000 | 33,048 | 5 | 41.31 |
| 2011-04-18 | 33,504 | 33,504 | 33,000 | 33,000 | 3 | 41.25 |
| 2011-04-15 | 33,400 | 33,400 | 33,400 | 33,400 | 2 | 41.75 |
| 2011-04-14 | 33,400 | 33,400 | 33,400 | 33,400 | 1 | 41.75 |
| 2011-04-13 | 33,000 | 33,000 | 31,400 | 31,400 | 7 | 39.25 |
| 2011-04-11 | 33,504 | 33,504 | 33,504 | 33,504 | 1 | 41.88 |
| 2011-04-07 | 33,504 | 33,504 | 33,504 | 33,504 | 10 | 41.88 |
| 2011-04-06 | 33,104 | 33,504 | 32,504 | 33,504 | 18 | 41.88 |
| 2011-04-05 | 33,000 | 33,504 | 33,000 | 33,504 | 6 | 41.88 |
| 2011-04-04 | 33,504 | 34,904 | 33,000 | 33,504 | 7 | 41.88 |
| 2011-04-01 | 32,504 | 32,504 | 32,504 | 32,504 | 3 | 40.63 |
| 2011-03-31 | 33,000 | 33,000 | 33,000 | 33,000 | 1 | 41.25 |
| 2011-03-30 | 32,400 | 35,000 | 32,248 | 33,000 | 24 | 41.25 |
| 2011-03-29 | 32,504 | 33,104 | 30,304 | 33,104 | 52 | 41.38 |
| 2011-03-28 | 33,600 | 33,600 | 32,904 | 33,000 | 6 | 41.25 |
| 2011-03-25 | 35,000 | 35,704 | 33,600 | 33,600 | 37 | 42 |
| 2011-03-24 | 34,200 | 35,000 | 32,848 | 35,000 | 84 | 43.75 |
| 2011-03-23 | 35,104 | 35,104 | 32,304 | 34,200 | 59 | 42.75 |
| 2011-03-22 | 35,000 | 36,400 | 30,800 | 35,800 | 102 | 44.75 |
| 2011-03-18 | 32,504 | 33,000 | 31,304 | 31,600 | 57 | 39.50 |
| 2011-03-17 | 25,512 | 34,000 | 25,512 | 33,904 | 35 | 42.38 |
| 2011-03-16 | 23,504 | 29,000 | 23,504 | 29,000 | 99 | 36.25 |
| 2011-03-15 | 26,400 | 26,400 | 21,504 | 24,000 | 77 | 30 |
| 2011-03-14 | 24,704 | 29,400 | 24,704 | 26,504 | 113 | 33.13 |
| 2011-03-11 | 32,200 | 32,200 | 31,704 | 31,704 | 9 | 39.63 |
| 2011-03-10 | 32,400 | 32,600 | 30,504 | 32,600 | 59 | 40.75 |
| 2011-03-09 | 33,200 | 33,304 | 32,704 | 32,904 | 23 | 41.13 |
| 2011-03-08 | 35,104 | 35,104 | 32,504 | 32,504 | 47 | 40.63 |
| 2011-03-07 | 34,400 | 34,400 | 33,304 | 34,400 | 53 | 43 |
| 2011-03-04 | 34,704 | 35,504 | 33,352 | 34,400 | 75 | 43 |
| 2011-03-03 | 32,952 | 36,800 | 32,000 | 33,200 | 238 | 41.50 |
| 2011-03-02 | 30,552 | 37,504 | 30,552 | 32,952 | 598 | 41.19 |
| 2011-03-01 | 30,000 | 30,504 | 30,000 | 30,504 | 30 | 38.13 |
| 2011-02-28 | 29,544 | 29,560 | 29,504 | 29,504 | 16 | 36.88 |
| 2011-02-25 | 29,304 | 30,304 | 29,048 | 29,400 | 31 | 36.75 |
| 2011-02-24 | 29,552 | 30,000 | 29,304 | 29,304 | 11 | 36.63 |
| 2011-02-23 | 29,704 | 31,000 | 29,032 | 29,528 | 26 | 36.91 |
| 2011-02-22 | 29,984 | 31,504 | 29,984 | 31,000 | 96 | 38.75 |
| 2011-02-21 | 29,800 | 30,000 | 29,504 | 29,512 | 50 | 36.89 |
| 2011-02-18 | 29,904 | 30,000 | 29,704 | 30,000 | 20 | 37.50 |
| 2011-02-17 | 30,104 | 30,704 | 28,600 | 29,400 | 73 | 36.75 |
| 2011-02-16 | 29,144 | 31,000 | 28,560 | 29,600 | 92 | 37 |
| 2011-02-15 | 30,704 | 30,704 | 28,152 | 28,152 | 103 | 35.19 |
| 2011-02-14 | 33,104 | 33,600 | 30,000 | 30,000 | 230 | 37.50 |
| 2011-02-10 | 33,104 | 33,800 | 28,904 | 33,800 | 980 | 42.25 |
| 2011-02-09 | 27,880 | 28,768 | 27,880 | 28,768 | 19 | 35.96 |
| 2011-02-08 | 27,264 | 27,400 | 27,264 | 27,400 | 3 | 34.25 |
| 2011-02-07 | 28,304 | 28,704 | 28,304 | 28,704 | 13 | 35.88 |
| 2011-02-04 | 28,304 | 28,304 | 28,304 | 28,304 | 2 | 35.38 |
| 2011-02-02 | 28,304 | 28,304 | 28,304 | 28,304 | 18 | 35.38 |
| 2011-02-01 | 28,304 | 28,304 | 28,304 | 28,304 | 5 | 35.38 |
| 2011-01-31 | 26,304 | 28,000 | 25,600 | 28,000 | 15 | 35 |
| 2011-01-27 | 28,000 | 28,304 | 28,000 | 28,304 | 3 | 35.38 |
| 2011-01-26 | 27,800 | 27,800 | 27,800 | 27,800 | 1 | 34.75 |
| 2011-01-25 | 27,504 | 27,504 | 27,480 | 27,480 | 2 | 34.35 |
| 2011-01-24 | 27,104 | 27,104 | 27,104 | 27,104 | 48 | 33.88 |
| 2011-01-21 | 28,000 | 28,000 | 26,600 | 26,600 | 39 | 33.25 |
| 2011-01-20 | 27,704 | 28,200 | 27,512 | 28,000 | 17 | 35 |
| 2011-01-19 | 26,912 | 27,200 | 26,912 | 27,200 | 4 | 34 |
| 2011-01-18 | 26,904 | 26,904 | 26,904 | 26,904 | 4 | 33.63 |
| 2011-01-17 | 28,800 | 28,800 | 27,384 | 27,384 | 25 | 34.23 |
| 2011-01-14 | 28,504 | 28,528 | 28,504 | 28,528 | 4 | 35.66 |
| 2011-01-13 | 27,504 | 28,200 | 27,488 | 28,048 | 28 | 35.06 |
| 2011-01-11 | 27,000 | 27,000 | 26,000 | 26,000 | 2 | 32.50 |
| 2011-01-07 | 27,200 | 27,200 | 26,200 | 26,504 | 12 | 33.13 |
| 2011-01-05 | 25,072 | 26,000 | 25,032 | 26,000 | 4 | 32.50 |
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
