[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 
2017-10-232683.002724.002669.002683.00244900659446400
2017-10-202596.002684.002595.002676.00253500674525900
2017-10-192641.002676.002612.002627.00228300600249200
2017-10-182657.002715.002627.002636.004015001068200700
2017-10-172676.002679.002635.002649.00335800891393500
2017-10-162551.002732.002551.002685.009427002520956400
2017-10-132449.002467.002435.002453.00207900509743600
2017-10-122424.002449.002421.002449.00115900282675500
2017-10-112403.002416.002401.002416.0088600213533200
2017-10-102395.002410.002389.002409.0084600203234600
2017-10-062415.002415.002384.002387.0089800214890500
2017-10-052417.002427.002408.002414.0058600141593300
2017-10-042412.002430.002412.002420.0076100184326500
2017-10-032446.002446.002401.002409.0084400203912400
2017-10-022437.002448.002423.002429.0089300217531900
2017-09-292408.002428.002408.002415.0078000188628100
2017-09-282417.002420.002399.002408.00102300246334100
2017-09-272409.002416.002392.002415.0051900124900100
2017-09-262389.002410.002381.002410.0090300216622700
2017-09-252385.002387.002369.002379.0086800206372400
2017-09-222375.002384.002363.002379.0087100206755400
2017-09-212417.002420.002391.002393.0070800169958300
2017-09-202410.002436.002401.002405.0083800202193100
2017-09-192400.002416.002392.002409.0091500220404400
2017-09-152405.002408.002388.002396.00100600241095300
2017-09-142388.002423.002385.002402.00114800275912800
2017-09-132377.002381.002362.002377.00100500238472800
2017-09-122377.002377.002358.002371.0059700141401600
2017-09-112352.002357.002341.002345.0074500174855200
2017-09-082345.002356.002335.002343.0088800208050300
2017-09-072357.002378.002355.002362.0062500147784100
2017-09-062350.002359.002324.002355.00112800264412600
2017-09-052361.002373.002355.002360.0073800174453800
2017-09-042395.002399.002357.002359.0095800227182500
2017-09-012407.002407.002379.002397.0084100201287500
2017-08-312396.002398.002379.002388.0079100188967400
2017-08-302395.002404.002381.002400.0084200201472300
2017-08-292400.002405.002378.002397.00105000251156000
2017-08-282434.002435.002416.002426.0064100155499300
2017-08-252432.002437.002420.002434.0061200148698100
2017-08-242425.002436.002420.002430.0076900186628500
2017-08-232472.002472.002426.002429.0056800138419900
2017-08-222460.002473.002446.002446.00114800282011700
2017-08-212415.002454.002415.002451.00127700311858300
2017-08-182425.002426.002402.002415.00100100241617900
2017-08-172451.002465.002437.002437.0055600135935500
2017-08-162435.002447.002421.002442.0088600215834100
2017-08-152427.002449.002423.002444.0088000214513200
2017-08-142436.002436.002417.002417.00121600294755600
2017-08-102453.002458.002437.002457.00109500268155700
2017-08-092475.002475.002441.002445.00121000296337300
2017-08-082492.002499.002483.002487.0052300130159000
2017-08-072491.002499.002483.002489.0058600145867700
2017-08-042500.002505.002482.002484.00100000249300100
2017-08-032482.002524.002480.002514.00145200364224900
2017-08-022500.002506.002479.002491.00145500362845300
2017-08-012443.002467.002440.002465.0099000243295600
2017-07-312436.002446.002421.002437.00116300283233600
2017-07-282437.002437.002426.002436.0065900160268200
2017-07-272441.002457.002434.002439.00114900280736800
2017-07-262451.002453.002436.002442.00138100337493800
2017-07-252414.002444.002409.002441.00123000298885800
2017-07-242431.002433.002385.002403.00206700496834300
2017-07-212446.002446.002431.002438.00107600262453200
2017-07-202479.002479.002441.002458.00185900457255500
2017-07-192503.002512.002472.002480.00184000458227000
2017-07-182460.002511.002440.002503.00359800891331800
2017-07-142409.002439.002396.002436.00141200342462100
2017-07-132407.002413.002396.002403.0062100149200300
2017-07-122416.002416.002399.002401.0073000175456200
2017-07-112380.002424.002380.002424.0090500218015900
2017-07-102390.002403.002382.002388.0085600204752700
2017-07-072388.002398.002379.002387.00105600252189500
2017-07-062370.002393.002370.002388.0082500196729200
2017-07-052364.002372.002348.002370.0082500194861800
2017-07-042397.002397.002367.002371.0076200181363200
2017-07-032397.002411.002375.002383.0099500237892800
2017-06-302377.002398.002375.002386.0087400208524100
2017-06-292382.002397.002362.002395.0083700199834000
2017-06-282410.002410.002377.002377.0090100215380700
2017-06-272396.002414.002393.002411.00118000283814900
2017-06-262390.002404.002378.002396.0096400230814600
2017-06-232370.002380.002365.002379.0070700167870900
2017-06-222351.002387.002349.002377.00109100258910400
2017-06-212385.002391.002357.002358.00107500254874500
2017-06-202390.002395.002377.002383.00116700278464900
2017-06-192354.002382.002354.002382.00101700241262500
2017-06-162345.002365.002330.002349.00135000317051400
2017-06-152346.002361.002342.002344.00133200312849400
2017-06-142353.002363.002346.002346.0080400189260700
2017-06-132342.002358.002336.002352.0075900178400700
2017-06-122338.002347.002321.002342.0089100208042600
2017-06-092350.002350.002334.002346.00129200302960000
2017-06-082398.002398.002370.002370.0069600165603700
2017-06-072400.002400.002382.002393.0085100203387600
2017-06-062412.002413.002386.002386.0099600238593700
2017-06-052401.002410.002388.002406.0099100238072700
2017-06-022414.002419.002391.002411.00135400325758900
2017-06-012371.002415.002371.002407.00248600595392800
2017-05-312369.002377.002357.002373.0094600224061800
2017-05-302382.002392.002364.002384.00112000266762700
2017-05-292343.002372.002343.002362.00106900252368600
2017-05-262370.002374.002335.002339.00127100298007400
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

   ※ 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