[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 
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
2016-05-191860.001861.001804.001809.00207400377933200
2016-05-181901.001907.001855.001860.00224700420924000
2016-05-171912.001921.001904.001916.00166400318690100
2016-05-161913.001926.001895.001895.0098300187818800
2016-05-131921.001927.001905.001913.00110300211441800
2016-05-121904.001919.001892.001917.00179300342076100
2016-05-111910.001933.001902.001907.00192500369202300
2016-05-101890.001905.001884.001893.00151600286908800
2016-05-091865.001881.001865.001877.00108000202362200
2016-05-061852.001874.001845.001865.00157500293034500
2016-05-021873.001895.001844.001848.00162800302581000
2016-04-281971.001979.001903.001904.00165300320035300
2016-04-271948.001979.001944.001972.00242400477682600
2016-04-261934.001969.001934.001957.00144600282712000
2016-04-251947.001955.001929.001932.00236700459489900
2016-04-221966.001980.001944.001956.00245200479038900
2016-04-211978.001995.001956.001995.00259900516830600
2016-04-201981.001987.001964.001969.00406300801529200
2016-04-191964.001983.001957.001972.00296100583009900
2016-04-181919.001957.001894.001950.006012001162698200
2016-04-151832.001919.001827.001911.006872001293906100
2016-04-141806.001810.001785.001810.00146500263386600
2016-04-131804.001810.001772.001806.00247800444175800
2016-04-121786.001813.001783.001800.0077200138999900
2016-04-111815.001816.001787.001796.0079800143451100
2016-04-081766.001834.001766.001817.00171000308850700
2016-04-071782.001792.001768.001786.00133800238332800
2016-04-061783.001790.001764.001782.00110200196085200
2016-04-051826.001839.001779.001783.00124700224060200
2016-04-041818.001855.001818.001831.00126100231478000
2016-04-011826.001831.001796.001814.00222900404969900
2016-03-311855.001857.001818.001818.00184000336923000
2016-03-301891.001891.001855.001871.00179200336383800
2016-03-291873.001897.001869.001897.00114600216221900
2016-03-281867.001873.001853.001873.00101800189939700
2016-03-251885.001885.001842.001855.00125600233503500
2016-03-241894.001899.001872.001877.00168200316950100
2016-03-231872.001897.001870.001896.00116400219817400
2016-03-221862.001884.001862.001883.00210100393970000
2016-03-181859.001872.001844.001855.00220400408869800
2016-03-171851.001873.001845.001860.00252100468493800
2016-03-161830.001850.001830.001838.00256200471543600
2016-03-151860.001866.001842.001852.00181400336125200
2016-03-141827.001874.001827.001866.00292300543632600
2016-03-111794.001834.001794.001816.00358000651473700
2016-03-101768.001823.001767.001817.00355100642311900
2016-03-091768.001782.001748.001752.00138500243554300
2016-03-081754.001783.001740.001775.00225800398523900
2016-03-071758.001765.001732.001753.00296800518714600
2016-03-041716.001792.001700.001758.009080001585361600
2016-03-031795.001807.001780.001796.00215000385494000
2016-03-021810.001812.001780.001795.00311000557627100
2016-03-011770.001805.001770.001792.00264000472940900
2016-02-291806.001806.001773.001774.00274800491451800
2016-02-261810.001827.001782.001792.00319700576190200
2016-02-251818.001818.001788.001810.00549700992678800
2016-02-241833.001844.001820.001830.009927001818136600
2016-02-231809.001834.001782.001826.00454400822478800
2016-02-221797.001813.001790.001798.00300000539485700
2016-02-191757.001806.001743.001799.00442300783163300
2016-02-181775.001786.001746.001765.00211300372622000
2016-02-171753.001758.001721.001742.00220000382659000
2016-02-161768.001785.001746.001753.00200100352759100
2016-02-151733.001774.001716.001761.00255300445959100
2016-02-121716.001720.001656.001658.00328600553930700
2016-02-101815.001821.001734.001760.00269200477060700
2016-02-091830.001839.001801.001804.00184500335298200
2016-02-081811.001874.001803.001859.00157400290141500
2016-02-051840.001849.001811.001820.00155600284064100
2016-02-041898.001900.001842.001849.00198400371092300
2016-02-031884.001909.001868.001901.00192000363193600
2016-02-021879.001915.001874.001903.00252300479244800
2016-02-011855.001894.001842.001886.00247100462806000
2016-01-291795.001837.001791.001829.00258300468168000
2016-01-281792.001813.001781.001801.00196400352689200
2016-01-271813.001820.001787.001801.00221400399029300
2016-01-261800.001806.001774.001782.00359400642947600
2016-01-251844.001844.001792.001815.00345400626126900
2016-01-221842.001845.001787.001823.00354300641537600
2016-01-211910.001927.001816.001816.00317600593897000
2016-01-201955.001985.001923.001923.00420800820512500
2016-01-191916.002013.001916.001950.008084001588698700
2016-01-181870.001914.001857.001911.00360000682095800
2016-01-151802.001924.001770.001898.007838001462858100
2016-01-141825.001851.001814.001845.00227900417045200
2016-01-131833.001859.001819.001859.00193600357188400
2016-01-121851.001862.001810.001810.00221900407369500
2016-01-081850.001864.001821.001850.00233200430911900
2016-01-071878.001899.001855.001859.00270100505807500
2016-01-061879.001914.001871.001882.00224400424178200
2016-01-051849.001873.001832.001869.00191600356364300
2016-01-041879.001887.001845.001853.00187100348364100
2015-12-301849.001872.001849.001870.00119200222091200
2015-12-291818.001838.001816.001838.0089900164625000
2015-12-281800.001817.001787.001814.0095300172015500
2015-12-251797.001798.001781.001785.00122100218438500
2015-12-241817.001822.001788.001789.00143900259250300
2015-12-221825.001825.001811.001812.0097700177409300
2015-12-211820.001825.001795.001820.00186700338422100
2015-12-181864.001873.001827.001830.00194000357954800
2015-12-171866.001874.001850.001853.00120200223550800
2015-12-161839.001845.001821.001841.00117600215738300
2015-12-151849.001866.001828.001833.00124200229224100
2015-12-141845.001851.001826.001839.00186200342130700
2015-12-111875.001893.001861.001867.00174000325809500
2015-12-101886.001910.001883.001886.00160800304026100
2015-12-091923.001928.001882.001886.00200500381245700
2015-12-081919.001940.001917.001923.00152700294237100
2015-12-071924.001939.001914.001917.00156500301273400
2015-12-041920.001927.001912.001917.00162200311095300
2015-12-031930.001945.001912.001944.00175500339374600
2015-12-021950.001950.001922.001939.00159600309081600
2015-12-011923.001947.001923.001946.00283000548708300

   ※ 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