3245 (株)ディア・ライフの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	44,504	45,200	44,304	45,200	25	56.50
2012-12-27	47,904	48,000	44,104	44,400	107	55.50
2012-12-26	43,304	47,000	43,304	46,752	60	58.44
2012-12-25	41,200	47,400	41,200	43,952	173	54.94
2012-12-21	41,504	41,504	40,504	41,200	58	51.50
2012-12-20	41,400	41,704	40,504	40,904	65	51.13
2012-12-19	40,304	41,848	39,704	40,704	62	50.88
2012-12-18	39,752	39,752	39,000	39,600	16	49.50
2012-12-17	38,504	40,848	38,304	39,800	51	49.75
2012-12-14	39,704	39,704	38,504	38,848	11	48.56
2012-12-13	38,000	41,400	38,000	39,704	73	49.63
2012-12-12	36,848	38,200	36,600	38,200	22	47.75
2012-12-11	37,552	37,552	36,000	36,000	12	45
2012-12-10	37,000	37,552	37,000	37,552	3	46.94
2012-12-07	37,304	37,552	37,000	37,552	3	46.94
2012-12-06	37,104	37,752	37,104	37,752	3	47.19
2012-12-05	36,704	38,304	36,704	36,904	22	46.13
2012-12-04	38,848	38,848	36,600	37,400	35	46.75
2012-12-03	40,704	40,704	38,600	38,848	22	48.56
2012-11-30	40,200	40,704	39,448	40,704	24	50.88
2012-11-29	39,448	40,000	39,200	40,000	22	50
2012-11-28	39,848	40,152	38,904	40,152	42	50.19
2012-11-27	39,248	39,904	39,104	39,848	10	49.81
2012-11-26	40,104	40,104	39,104	39,504	45	49.38
2012-11-22	38,200	39,400	37,504	38,704	127	48.38
2012-11-21	38,000	38,000	36,752	37,504	41	46.88
2012-11-20	38,200	38,304	36,304	37,504	27	46.88
2012-11-19	36,000	38,400	36,000	37,504	58	46.88
2012-11-16	34,600	36,000	34,600	35,752	59	44.69
2012-11-15	38,000	38,000	33,000	34,304	221	42.88
2012-11-14	37,704	37,704	35,000	36,904	49	46.13
2012-11-13	38,000	38,000	35,200	37,800	111	47.25
2012-11-12	43,000	43,504	36,904	38,000	356	47.50
2012-11-09	37,304	37,400	36,704	37,400	14	46.75
2012-11-08	36,000	38,000	33,752	37,304	97	46.63
2012-11-07	36,304	36,704	36,000	36,600	41	45.75
2012-11-06	37,152	37,952	37,000	37,000	22	46.25
2012-11-05	35,800	38,552	35,600	37,200	89	46.50
2012-11-02	36,904	37,000	35,848	37,000	65	46.25
2012-11-01	37,000	37,000	35,248	36,200	82	45.25
2012-10-31	37,704	39,104	36,504	37,304	77	46.63
2012-10-30	41,400	41,400	37,048	38,400	135	48
2012-10-29	39,952	43,904	39,000	41,504	343	51.88
2012-10-26	41,000	42,704	38,104	38,248	355	47.81
2012-10-25	47,000	48,000	40,600	43,000	1,461	53.75
2012-10-24	41,000	41,000	41,000	41,000	474	51.25
2012-10-23	34,000	34,000	34,000	34,000	21	42.50
2012-10-22	34,000	34,000	33,504	33,504	30	41.88
2012-10-19	33,000	33,000	30,600	30,600	7	38.25
2012-10-18	31,952	32,000	29,904	32,000	20	40
2012-10-17	30,000	30,000	29,600	29,600	3	37
2012-10-16	30,704	30,704	29,504	29,504	6	36.88
2012-10-15	32,104	33,904	29,504	29,504	39	36.88
2012-10-12	29,000	29,504	28,000	29,000	12	36.25
2012-10-11	28,904	28,904	28,800	28,800	3	36
2012-10-10	28,800	28,800	28,000	28,008	11	35.01
2012-10-09	28,704	28,704	28,704	28,704	2	35.88
2012-10-04	28,600	28,600	28,600	28,600	21	35.75
2012-10-03	28,504	28,504	28,504	28,504	3	35.63
2012-10-02	27,104	28,000	27,104	27,200	9	34
2012-10-01	28,504	28,504	28,504	28,504	4	35.63
2012-09-28	28,000	28,800	28,000	28,800	4	36
2012-09-27	29,000	29,000	27,000	28,200	5	35.25
2012-09-24	29,000	29,000	29,000	29,000	24	36.25
2012-09-21	28,832	28,832	28,000	28,000	20	35
2012-09-20	29,000	29,000	27,552	28,328	12	35.41
2012-09-19	28,000	28,000	27,504	27,504	4	34.38
2012-09-18	27,600	27,600	27,504	27,504	4	34.38
2012-09-14	25,800	26,424	25,424	26,424	7	33.03
2012-09-13	27,400	27,400	25,800	25,800	10	32.25
2012-09-12	26,504	26,504	25,008	25,048	9	31.31
2012-09-07	24,712	26,000	24,712	26,000	12	32.50
2012-09-06	23,560	24,504	23,560	24,504	2	30.63
2012-09-05	24,008	24,504	24,000	24,504	7	30.63
2012-09-04	24,240	24,440	24,240	24,440	2	30.55
2012-09-03	24,928	25,000	24,800	25,000	5	31.25
2012-08-31	24,600	24,600	24,104	24,432	13	30.54
2012-08-30	24,824	24,824	24,800	24,800	4	31
2012-08-27	24,712	24,800	24,712	24,800	8	31
2012-08-24	25,104	25,104	25,104	25,104	1	31.38
2012-08-23	26,104	26,104	26,104	26,104	1	32.63
2012-08-22	26,440	26,440	26,440	26,440	22	33.05
2012-08-21	26,504	26,504	25,872	25,880	13	32.35
2012-08-20	25,704	26,000	25,704	26,000	14	32.50
2012-08-17	24,552	25,200	24,392	25,200	27	31.50
2012-08-16	25,400	25,400	24,000	24,048	45	30.06
2012-08-15	25,592	25,592	25,592	25,592	2	31.99
2012-08-14	25,312	25,312	25,312	25,312	1	31.64
2012-08-13	23,904	24,808	23,808	24,808	3	31.01
2012-08-10	25,000	25,000	25,000	25,000	1	31.25
2012-08-07	25,888	25,888	25,888	25,888	1	32.36
2012-08-06	25,304	25,504	24,504	25,104	10	31.38
2012-08-03	25,304	25,304	25,304	25,304	1	31.63
2012-08-02	26,504	26,504	26,504	26,504	1	33.13
2012-08-01	25,264	25,504	25,104	25,504	4	31.88
2012-07-31	25,704	25,800	25,512	25,512	6	31.89
2012-07-27	25,304	25,304	25,304	25,304	33	31.63
2012-07-26	26,680	26,680	25,464	25,464	6	31.83
2012-07-25	25,504	25,600	25,360	25,360	5	31.70
2012-07-24	26,400	26,400	25,480	26,392	11	32.99
2012-07-23	25,632	26,408	25,408	26,408	32	33.01
2012-07-20	26,048	26,504	26,048	26,328	27	32.91
2012-07-19	25,104	25,904	25,104	25,824	14	32.28
2012-07-18	26,304	26,304	25,304	25,304	5	31.63
2012-07-17	26,088	26,088	25,200	25,888	11	32.36
2012-07-13	26,480	26,480	25,352	26,088	14	32.61
2012-07-12	26,528	26,528	26,528	26,528	1	33.16
2012-07-11	25,704	26,392	25,504	25,528	8	31.91
2012-07-06	26,328	26,704	26,200	26,680	31	33.35
2012-07-05	25,960	26,784	25,960	26,784	14	33.48
2012-07-04	26,512	26,960	26,512	26,792	19	33.49
2012-07-03	26,952	26,992	26,944	26,968	16	33.71
2012-07-02	26,200	26,992	26,192	26,600	48	33.25
2012-06-29	26,112	26,904	25,304	26,680	47	33.35
2012-06-28	29,504	30,104	26,504	27,000	162	33.75
2012-06-27	26,360	30,400	26,360	29,000	292	36.25
2012-06-26	25,552	26,000	24,208	25,360	38	31.70
2012-06-25	25,288	26,792	25,288	26,000	35	32.50
2012-06-22	26,752	26,792	25,752	26,792	62	33.49
2012-06-21	26,800	26,848	25,800	26,248	30	32.81
2012-06-20	25,904	26,008	25,248	25,800	25	32.25
2012-06-19	25,944	29,000	25,400	25,400	58	31.75
2012-06-18	25,504	25,504	24,640	25,024	24	31.28
2012-06-15	23,880	26,000	23,880	25,504	145	31.88
2012-06-14	23,800	23,992	23,504	23,904	28	29.88
2012-06-13	23,600	23,600	23,200	23,504	26	29.38
2012-06-12	23,304	23,944	23,000	23,600	74	29.50
2012-06-11	24,904	24,904	23,000	23,792	192	29.74
2012-06-08	26,504	26,504	24,200	24,528	82	30.66
2012-06-07	26,304	26,400	24,912	26,000	42	32.50
2012-06-06	26,400	26,400	25,200	26,304	20	32.88
2012-06-05	25,384	26,904	25,000	26,400	94	33
2012-06-04	25,600	25,600	23,512	25,400	90	31.75
2012-06-01	27,080	28,400	25,000	25,504	219	31.88
2012-05-31	23,904	24,600	23,000	24,592	49	30.74
2012-05-30	25,552	25,552	23,240	23,920	244	29.90
2012-05-29	25,440	29,504	25,048	25,728	373	32.16
2012-05-28	31,600	32,600	24,504	25,408	689	31.76
2012-05-25	24,704	29,200	24,688	29,200	693	36.50
2012-05-24	24,800	25,504	23,600	24,200	58	30.25
2012-05-23	24,504	24,504	24,000	24,504	52	30.63
2012-05-22	23,504	24,000	23,000	24,000	44	30
2012-05-21	24,504	24,504	22,904	23,000	27	28.75
2012-05-18	23,600	23,600	22,800	22,800	15	28.50
2012-05-17	23,288	23,288	22,200	23,104	26	28.88
2012-05-16	23,488	23,488	22,752	23,288	18	29.11
2012-05-15	22,704	24,000	22,608	22,608	56	28.26
2012-05-14	25,000	25,000	22,600	22,600	122	28.25
2012-05-11	23,704	24,200	23,504	24,200	6	30.25
2012-05-10	22,504	23,288	22,504	23,200	44	29
2012-05-09	24,128	24,128	22,504	23,600	38	29.50
2012-05-08	24,800	24,800	23,800	24,504	17	30.63
2012-05-07	24,000	24,752	24,000	24,504	35	30.63
2012-05-02	24,648	25,504	24,400	24,904	14	31.13
2012-05-01	24,800	25,152	24,800	25,152	7	31.44
2012-04-27	25,800	25,800	25,200	25,200	5	31.50
2012-04-26	25,400	25,400	25,400	25,400	1	31.75
2012-04-25	25,000	25,504	25,000	25,504	12	31.88
2012-04-24	25,104	25,600	25,104	25,504	14	31.88
2012-04-23	25,504	25,600	24,800	25,600	34	32
2012-04-20	25,488	25,648	24,848	25,648	24	32.06
2012-04-19	25,504	25,504	24,904	25,200	21	31.50
2012-04-18	26,304	26,504	25,112	25,160	27	31.45
2012-04-17	24,600	25,800	24,488	25,312	36	31.64
2012-04-16	25,992	25,992	24,504	24,504	23	30.63
2012-04-13	24,904	25,504	24,904	25,504	11	31.88
2012-04-12	25,752	25,752	25,752	25,752	1	32.19
2012-04-11	25,424	25,920	24,992	25,248	64	31.56
2012-04-10	26,000	26,200	26,000	26,200	3	32.75
2012-04-09	25,720	26,000	25,104	25,800	16	32.25
2012-04-06	25,160	26,000	24,704	25,752	26	32.19
2012-04-04	25,600	26,248	25,504	26,000	64	32.50
2012-04-03	27,000	27,000	25,704	26,000	90	32.50
2012-03-30	26,504	27,000	26,504	27,000	5	33.75
2012-03-29	27,000	27,248	25,752	26,000	20	32.50
2012-03-28	25,848	26,504	25,752	26,504	19	33.13
2012-03-27	25,672	26,000	25,608	25,800	7	32.25
2012-03-26	26,504	26,600	26,104	26,600	26	33.25
2012-03-23	25,888	27,000	25,888	27,000	9	33.75
2012-03-22	25,808	25,888	25,320	25,888	39	32.36
2012-03-21	26,000	26,200	25,800	25,808	40	32.26
2012-03-19	25,960	26,800	25,648	25,888	54	32.36
2012-03-16	26,704	26,704	25,512	25,848	47	32.31
2012-03-15	26,744	26,744	25,704	26,504	39	33.13
2012-03-14	26,984	26,984	26,048	26,400	44	33
2012-03-13	26,800	26,848	26,032	26,552	82	33.19
2012-03-12	26,808	26,848	26,304	26,304	18	32.88
2012-03-09	26,800	26,800	26,800	26,800	3	33.50
2012-03-08	26,800	26,800	26,800	26,800	2	33.50
2012-03-07	26,904	26,904	26,400	26,800	12	33.50
2012-03-06	27,200	27,200	26,904	26,904	6	33.63
2012-03-05	27,008	27,304	27,000	27,200	12	34
2012-03-02	27,024	27,200	26,904	27,000	19	33.75
2012-03-01	27,000	27,800	27,000	27,000	7	33.75
2012-02-29	27,104	27,504	27,104	27,504	4	34.38
2012-02-28	27,200	27,200	27,104	27,104	6	33.88
2012-02-27	26,704	27,504	26,520	27,200	48	34
2012-02-24	27,304	27,304	27,200	27,200	3	34
2012-02-23	27,448	27,448	26,888	27,304	26	34.13
2012-02-22	27,000	27,504	27,000	27,504	58	34.38
2012-02-21	27,904	27,984	27,440	27,944	38	34.93
2012-02-20	27,984	27,984	27,704	27,944	46	34.93
2012-02-17	26,488	27,368	26,488	27,368	14	34.21
2012-02-16	27,480	27,480	26,008	26,464	37	33.08
2012-02-15	26,952	28,032	26,952	27,752	79	34.69
2012-02-14	26,848	27,104	26,744	26,744	41	33.43
2012-02-13	26,704	26,888	26,304	26,752	52	33.44
2012-02-10	26,000	26,104	26,000	26,104	12	32.63
2012-02-09	25,904	26,000	25,904	26,000	23	32.50
2012-02-08	25,208	25,904	25,208	25,904	7	32.38
2012-02-06	25,504	26,240	25,504	26,200	24	32.75
2012-02-02	26,000	26,000	26,000	26,000	1	32.50
2012-01-31	26,000	26,000	26,000	26,000	1	32.50
2012-01-30	26,000	26,000	25,512	26,000	21	32.50
2012-01-26	25,600	25,848	25,504	25,504	24	31.88
2012-01-24	25,704	25,800	25,704	25,800	2	32.25
2012-01-23	25,024	25,688	25,024	25,688	48	32.11
2012-01-20	25,512	26,984	25,512	26,000	22	32.50
2012-01-19	25,808	25,808	24,504	25,504	28	31.88
2012-01-18	26,464	26,960	25,960	25,960	22	32.45
2012-01-17	26,632	26,960	26,400	26,960	10	33.70
2012-01-16	28,000	28,504	27,000	27,504	24	34.38
2012-01-13	27,528	28,000	27,400	27,504	17	34.38
2012-01-12	27,904	28,488	27,632	28,480	17	35.60
2012-01-11	28,120	28,904	27,904	28,904	19	36.13
2012-01-10	29,504	29,504	28,104	28,104	7	35.13
2012-01-06	28,832	29,704	28,000	29,600	23	37
2012-01-05	27,824	27,824	27,824	27,824	3	34.78
2012-01-04	27,400	29,904	27,000	29,800	12	37.25

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

2024年11月
日	月	火	水	木	金	土
« 10月31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

3245 (株)ディア・ライフ の時系列データ [2012年度]

3245 (株)ディア・ライフの時系列データ [2012年度]