[3087 東証1部] ドトール・日レスホールディングス 日足 時系列データ

[3087 東証1部] ドトール・日レスホールディングス (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-252390.002401.002374.002375.0085300203432300
2017-05-242412.002417.002386.002395.0084000201159600
2017-05-232401.002425.002383.002385.00104200250351900
2017-05-222374.002401.002374.002392.00110000263042000
2017-05-192384.002389.002360.002374.00131900312698400
2017-05-182380.002393.002358.002379.00125700298552600
2017-05-172397.002407.002387.002395.00111000265912200
2017-05-162424.002432.002408.002420.0082200198682800
2017-05-152450.002455.002427.002441.00119900292345300
2017-05-122445.002465.002440.002461.00112800276580800
2017-05-112416.002459.002415.002456.00112600275629700
2017-05-102438.002463.002427.002434.00133400325620600
2017-05-092398.002444.002397.002433.00177900432011000
2017-05-082373.002407.002368.002403.00279400669130700
2017-05-022359.002389.002350.002362.00257600610630100
2017-05-012347.002357.002341.002356.0085300200544700
2017-04-282359.002364.002338.002364.00130900308185600
2017-04-272326.002360.002320.002357.00228200535328000
2017-04-262364.002364.002325.002327.0099800233207800
2017-04-252360.002364.002348.002354.0099800234961300
2017-04-242360.002382.002349.002359.00139300329363400
2017-04-212327.002369.002325.002358.00206600485710200
2017-04-202318.002363.002314.002336.00404100945618200
2017-04-192276.002327.002276.002321.00264600611591300
2017-04-182289.002289.002264.002271.00225800513490200
2017-04-172200.002299.002200.002291.00436900989641500
2017-04-142180.002192.002155.002174.00164200356349700
2017-04-132160.002191.002160.002185.00149200325303300
2017-04-122181.002187.002164.002174.00122600266261500
2017-04-112203.002214.002188.002193.0082500181369100
2017-04-102200.002228.002195.002215.0083500184551600
2017-04-072190.002218.002188.002208.00174300384373600
2017-04-062200.002207.002162.002164.0095600207950700
2017-04-052190.002209.002190.002202.0090900200150000
2017-04-042195.002211.002185.002193.00117900259145400
2017-04-032198.002209.002188.002193.0068800151208600
2017-03-312202.002217.002179.002179.00113100248188400
2017-03-302213.002218.002198.002202.00117600259819400
2017-03-292229.002232.002213.002223.0074800166321300
2017-03-282216.002228.002210.002228.00128800286169700
2017-03-272220.002224.002209.002221.0093100206535800
2017-03-242215.002245.002215.002241.00147400329624700
2017-03-232216.002233.002210.002232.00102100226985400
2017-03-222240.002251.002235.002244.00106900239885200
2017-03-212263.002264.002253.002257.0082600186484800
2017-03-172263.002279.002252.002265.00139100314706600
2017-03-162222.002263.002220.002259.00249600561584100
2017-03-152220.002224.002204.002216.00106900236948000
2017-03-142220.002243.002220.002234.00147200328821200
2017-03-132199.002224.002197.002215.00123500273176000
2017-03-102196.002200.002185.002197.00161900355452200
2017-03-092188.002195.002177.002189.00118100258196200
2017-03-082188.002210.002181.002188.00116000254620400
2017-03-072181.002196.002180.002190.0080800176873800
2017-03-062169.002187.002165.002181.0089000194078300
2017-03-032183.002194.002176.002187.0098500215266500
2017-03-022195.002197.002179.002186.00101700222427700
2017-03-012190.002193.002169.002191.00214900469593300
2017-02-282156.002172.002150.002166.00170000368076500
2017-02-272151.002151.002135.002144.00122600262903700
2017-02-242157.002162.002132.002153.00440700948899500
2017-02-232176.002196.002176.002192.008528001860037700
2017-02-222202.002202.002161.002175.006301001377602100
2017-02-212233.002236.002204.002204.00435300967501600
2017-02-202232.002247.002229.002239.005703001274670600
2017-02-172217.002234.002214.002224.00190100422830600
2017-02-162200.002216.002199.002214.00172600381119300
2017-02-152185.002197.002174.002194.00143900314798500
2017-02-142210.002210.002180.002181.00151300332600100
2017-02-132188.002203.002182.002199.00171900377091800
2017-02-102163.002178.002156.002177.00171900372997700
2017-02-092153.002156.002139.002143.00105500226241000
2017-02-082155.002155.002143.002153.0078800169418300
2017-02-072150.002163.002142.002155.0087000187352600
2017-02-062140.002159.002136.002157.0096100206279500
2017-02-032144.002156.002132.002137.00124400266315500
2017-02-022178.002178.002139.002144.00145300312779500
2017-02-012154.002181.002152.002179.00135900294756300
2017-01-312136.002156.002132.002150.00128800276557000
2017-01-302151.002154.002134.002136.0095800205078300
2017-01-272133.002173.002121.002152.00226000486525900
2017-01-262107.002118.002103.002114.00104400220586300
2017-01-252119.002119.002098.002099.00112000235973900
2017-01-242099.002111.002091.002092.00106400223278500
2017-01-232090.002104.002081.002099.00104700219544200
2017-01-202117.002122.002087.002090.00215600452909900
2017-01-192126.002138.002106.002122.00125200265786800
2017-01-182125.002127.002104.002117.00179000378544600
2017-01-172154.002155.002110.002119.00301800641677300
2017-01-162208.002208.002122.002134.00382900822553300
2017-01-132185.002215.002182.002205.00124200273673200
2017-01-122210.002218.002185.002197.00128700282772900
2017-01-112187.002211.002177.002208.00171600377624900
2017-01-102170.002193.002164.002184.00115900252760500
2017-01-062176.002178.002154.002166.00123000266641700
2017-01-052176.002184.002165.002182.0063200137724300
2017-01-042150.002182.002142.002182.00112300243759500
2016-12-302140.002153.002140.002151.0055800119830400
2016-12-292172.002172.002141.002152.0083700180052700
2016-12-282160.002177.002160.002176.0082200178576400
2016-12-272142.002165.002134.002157.00103400222515500
2016-12-262153.002153.002125.002142.0069900149561600
2016-12-222138.002150.002128.002150.0048500103840400
2016-12-212160.002160.002133.002138.00100500214998800
2016-12-202155.002170.002145.002160.0084200181693000
2016-12-192145.002154.002143.002153.0082500177295700
2016-12-162179.002179.002138.002142.00118700255121800
2016-12-152150.002174.002147.002171.0085700185706000
2016-12-142154.002160.002143.002152.0066400142839400
2016-12-132136.002165.002129.002160.00118400254680100
2016-12-122110.002129.002093.002129.00124400263032400
2016-12-092095.002116.002075.002115.00144400303328000
2016-12-082136.002140.002111.002127.0090600192294100
2016-12-072120.002131.002119.002129.0099900212290200
2016-12-062136.002142.002112.002118.00160900341307400
2016-12-052178.002178.002116.002125.00115900247460300
2016-12-022132.002194.002132.002182.00215300467452600
2016-12-012137.002149.002120.002148.00118300253050500
2016-11-302123.002127.002106.002127.0083600177157500
2016-11-292124.002139.002122.002128.0064200136633000
2016-11-282097.002137.002090.002133.00142700302791800
2016-11-252068.002092.002065.002077.00172600358441300
2016-11-242080.002084.002051.002065.00167400345692800
2016-11-222099.002104.002081.002096.0087800183887800
2016-11-212107.002113.002094.002099.0087100182943700
2016-11-182088.002110.002085.002108.0075200158012500
2016-11-172068.002104.002062.002088.00102300213725000
2016-11-162066.002073.002036.002070.00104300215034600
2016-11-152083.002085.002041.002045.00209700431292300
2016-11-142088.002127.002085.002093.00120900254470400
2016-11-112084.002095.002063.002078.00163600340147800
2016-11-102100.002110.002062.002072.00143900298861600
2016-11-092120.002123.002023.002039.00233900482713700
2016-11-082106.002139.002106.002109.00172700366646400
2016-11-072077.002106.002077.002099.00140300294224500
2016-11-042080.002117.002077.002103.00178800375704900
2016-11-022085.002094.002081.002085.00147600307925600
2016-11-012093.002099.002076.002094.00124200259722800
2016-10-312104.002121.002094.002104.00186700392854900
2016-10-282091.002116.002091.002102.00198400417757500
2016-10-272107.002118.002085.002091.00148800312207900
2016-10-262103.002137.002103.002107.00318600672462100
2016-10-252160.002175.002153.002162.00189800410407900
2016-10-242103.002183.002102.002167.00352700759379300
2016-10-212103.002118.002083.002098.00165500348117700
2016-10-202080.002103.002064.002097.00255200534494100
2016-10-192116.002117.002077.002082.00252700529686000
2016-10-182060.002129.002060.002115.006387001341869700
2016-10-171948.002074.001937.002052.009119001862149100
2016-10-141910.001912.001893.001908.00133100253249900
2016-10-131904.001922.001894.001914.00164700314191500
2016-10-121850.001911.001849.001902.00208200394269700
2016-10-111840.001854.001832.001849.0097100179244200
2016-10-071863.001863.001835.001842.00140000258231100
2016-10-061880.001889.001873.001877.0053300100148000
2016-10-051858.001878.001854.001870.0076700143446800
2016-10-041870.001870.001850.001858.00106200197179200
2016-10-031873.001882.001852.001871.0075500141127400
2016-09-301862.001872.001831.001854.00153500284489500
2016-09-291893.001896.001882.001888.004420083442400
2016-09-281902.001906.001882.001892.0057800109409800
2016-09-271887.001899.001872.001899.0094500178709000
2016-09-261894.001910.001891.001902.0094000178633300
2016-09-231884.001894.001867.001893.0089700169291800
2016-09-211848.001879.001848.001879.00117600219383500
2016-09-201866.001872.001849.001866.0067000124998000
2016-09-161847.001874.001839.001866.00128100238520200
2016-09-151843.001843.001826.001834.0062800115053900
2016-09-141839.001859.001839.001845.0071500132268000
2016-09-131845.001857.001840.001855.004620085518300
2016-09-121828.001841.001822.001839.0085900157557300
2016-09-091840.001851.001838.001843.0068700126538100
2016-09-081869.001869.001846.001852.0091500169557600
2016-09-071864.001875.001857.001875.0061600115084700
2016-09-061861.001886.001861.001884.0060600113682000
2016-09-051858.001862.001850.001858.0055600103262900
2016-09-021839.001852.001830.001846.005160095149700
2016-09-011834.001847.001826.001846.004480082403800
2016-08-311820.001830.001811.001830.0071300129796900
2016-08-301833.001833.001819.001819.0073600134095700
2016-08-291838.001847.001825.001833.0072900133573400
2016-08-261844.001851.001831.001841.0062600115210900
2016-08-251850.001865.001849.001854.004340080473000
2016-08-241863.001863.001846.001850.0056700105013800
2016-08-231860.001869.001845.001859.0079300147188600
2016-08-221847.001882.001842.001872.0093200174424200
2016-08-191854.001856.001829.001833.00100700185170200
2016-08-181870.001873.001856.001857.0080500149931100
2016-08-171885.001888.001872.001886.0090500170071100
2016-08-161895.001897.001882.001884.0080500151981300
2016-08-151913.001922.001893.001900.00104300198435400
2016-08-121907.001914.001895.001907.0092600176643800
2016-08-101920.001924.001900.001913.0061700117854700
2016-08-091920.001930.001903.001924.0079800153348100
2016-08-081916.001928.001893.001928.00128200245376600
2016-08-051897.001916.001878.001881.00142400269219600
2016-08-041910.001911.001885.001905.00102300194447100
2016-08-031906.001907.001893.001901.0074500141600000
2016-08-021919.001929.001908.001915.0076300146315300
2016-08-011966.001966.001928.001931.0069400134390500
2016-07-291960.001972.001932.001968.00123500241526500
2016-07-281932.001976.001928.001966.00148400290301200
2016-07-271930.001958.001924.001952.00155200302392700
2016-07-261925.001942.001907.001911.0095000182032800
2016-07-251944.001950.001921.001927.00137800266166800
2016-07-221916.001947.001911.001945.00132400255406300
2016-07-211920.001927.001907.001924.0077800149388200
2016-07-201921.001932.001907.001920.00168700324262500
2016-07-191946.001947.001901.001927.00317500612779500
2016-07-151953.002000.001939.001960.00493600972728000
2016-07-141834.001857.001833.001847.00227600420310500
2016-07-131855.001860.001813.001819.00221700405154900
2016-07-121825.001866.001822.001854.00166500308700200
2016-07-111817.001829.001807.001818.0080400146152200
2016-07-081830.001839.001791.001795.0063500114858100
2016-07-071835.001847.001818.001829.0068700125697200
2016-07-061804.001844.001801.001842.00107800196516500
2016-07-051850.001850.001804.001819.00105400191895900
2016-07-041795.001852.001794.001851.00157400288958600
2016-07-011807.001810.001781.001790.00156500280598400
2016-06-301811.001822.001786.001786.00144200259437400
2016-06-291820.001823.001803.001815.0056200102028000
2016-06-281777.001844.001773.001815.00136300247349100
2016-06-271772.001820.001765.001806.0098600177127100
2016-06-241849.001854.001737.001753.00160100284215100
2016-06-231821.001847.001816.001843.00107000196286200
2016-06-221846.001854.001826.001835.00115100211747900
2016-06-211823.001872.001813.001862.00163700302870100
2016-06-201797.001839.001797.001819.00146800267697700
2016-06-171796.001808.001778.001780.00142700255142500
2016-06-161815.001829.001777.001777.00214000383851100
2016-06-151845.001853.001816.001822.00169500309628400
2016-06-141860.001877.001831.001841.00105700195263900
2016-06-131880.001880.001848.001857.00113900211883900
2016-06-101884.001891.001874.001889.00131800248232700
2016-06-091902.001908.001877.001879.0090600171099300
2016-06-081881.001905.001879.001902.00157700298538000
2016-06-071876.001887.001875.001883.0069400130576500
2016-06-061864.001879.001860.001877.00103700194069200
2016-06-031875.001894.001869.001880.00190400358288900
2016-06-021840.001868.001815.001862.00247400457583400
2016-06-011849.001853.001834.001843.0089800165441800
2016-05-311840.001862.001837.001854.00142100262981800
2016-05-301800.001849.001791.001847.00185000337916600
2016-05-271799.001802.001780.001797.00124900224227300
2016-05-261815.001815.001795.001797.00106300191539300
2016-05-251813.001820.001787.001798.00160600289162500
2016-05-241831.001831.001795.001813.00175700318062900
2016-05-231833.001847.001822.001847.00142600262093200
2016-05-201839.001840.001814.001828.00143800262087500

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog