日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

大戸屋ホールディングス(2705)の株価時系列情報

大戸屋ホールディングス(2705)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2002/12/30 640 650 630 640 10,100
2002/12/27 640 640 630 635 11,800
2002/12/26 565 650 565 630 44,100
2002/12/25 530 565 520 565 18,900
2002/12/24 498 530 498 520 5,700
2002/12/20 500 500 496 498 17,900
2002/12/19 505 510 495 500 42,000
2002/12/18 525 530 500 505 39,200
2002/12/17 535 540 530 530 52,000
2002/12/16 530 535 530 535 37,400
2002/12/13 594 595 515 535 98,500
2002/12/12 611 615 590 590 56,100
2002/12/11 615 620 610 614 9,900
2002/12/10 615 625 600 615 14,400
2002/12/09 640 640 620 620 26,100
2002/12/06 650 650 630 640 21,700
2002/12/05 650 650 640 650 19,400
2002/12/04 675 680 640 650 59,200
2002/12/03 680 700 670 675 40,100
2002/12/02 640 685 630 660 49,100
2002/11/29 650 650 635 635 27,800
2002/11/28 640 660 640 650 32,100
2002/11/27 679 679 620 640 29,700
2002/11/26 700 705 680 680 31,000
2002/11/25 705 705 695 696 58,300
2002/11/22 670 705 670 695 16,400
2002/11/21 620 675 610 660 22,700
2002/11/20 650 660 620 620 19,900
2002/11/19 670 675 640 660 10,800
2002/11/18 700 700 672 675 44,000
2002/11/15 690 705 685 700 90,300
2002/11/14 700 700 680 680 55,000
2002/11/13 755 755 665 690 107,700
2002/11/12 835 840 735 755 84,900
2002/11/11 840 875 835 835 52,300
2002/11/08 835 910 835 839 59,400
2002/11/07 892 895 815 840 47,600
2002/11/06 960 970 885 895 68,300
2002/11/05 1,130 1,140 950 970 98,900
2002/11/01 1,180 1,200 1,180 1,200 7,200
2002/10/31 1,200 1,200 1,190 1,190 6,800
2002/10/30 1,190 1,210 1,160 1,180 13,900
2002/10/29 1,200 1,210 1,200 1,200 9,400
2002/10/28 1,210 1,210 1,200 1,210 8,800
2002/10/25 1,180 1,210 1,180 1,210 3,800
2002/10/24 1,200 1,210 1,190 1,200 2,700
2002/10/23 1,190 1,210 1,180 1,210 6,300
2002/10/22 1,200 1,210 1,190 1,200 8,700
2002/10/21 1,210 1,220 1,200 1,200 20,300
2002/10/18 1,220 1,260 1,200 1,200 26,000
2002/10/17 1,220 1,230 1,210 1,220 15,900
2002/10/16 1,220 1,220 1,190 1,200 13,800
2002/10/15 1,160 1,200 1,150 1,190 6,700
2002/10/11 1,120 1,160 1,110 1,150 59,500
2002/10/10 1,130 1,130 1,110 1,120 9,900
2002/10/09 1,130 1,130 1,120 1,120 11,500
2002/10/08 1,130 1,150 1,120 1,120 2,700
2002/10/07 1,170 1,170 1,130 1,140 16,200
2002/10/04 1,180 1,180 1,170 1,170 7,400
2002/10/03 1,210 1,210 1,160 1,180 18,500
2002/10/02 1,230 1,240 1,200 1,200 11,800
2002/10/01 1,270 1,270 1,220 1,220 14,000
2002/09/30 1,290 1,300 1,250 1,260 5,300
2002/09/27 1,320 1,340 1,250 1,260 28,000
2002/09/26 1,370 1,380 1,310 1,310 22,600
2002/09/25 1,360 1,380 1,360 1,370 17,200
2002/09/24 1,380 1,400 1,380 1,380 22,000
2002/09/20 1,390 1,390 1,380 1,380 13,500
2002/09/19 1,380 1,410 1,380 1,380 8,700
2002/09/18 1,360 1,390 1,360 1,380 6,900
2002/09/17 1,370 1,370 1,360 1,360 2,600
2002/09/13 1,340 1,400 1,340 1,370 10,900
2002/09/12 1,300 1,330 1,300 1,330 14,300
2002/09/11 1,290 1,320 1,290 1,290 5,600
2002/09/10 1,190 1,250 1,190 1,250 5,500
2002/09/09 1,170 1,200 1,170 1,200 3,300
2002/09/06 1,230 1,260 1,160 1,170 23,500
2002/09/05 1,280 1,280 1,230 1,250 3,300
2002/09/04 1,280 1,300 1,240 1,270 11,000
2002/09/03 1,320 1,320 1,290 1,300 5,300
2002/09/02 1,340 1,340 1,300 1,320 5,200
2002/08/30 1,350 1,370 1,310 1,330 13,200
2002/08/29 1,410 1,410 1,350 1,370 7,200
2002/08/28 1,450 1,450 1,420 1,420 3,400
2002/08/27 1,400 1,450 1,380 1,440 10,000
2002/08/26 1,400 1,400 1,390 1,400 5,800
2002/08/23 1,340 1,400 1,330 1,390 13,700
2002/08/22 1,320 1,340 1,310 1,330 5,200
2002/08/21 1,310 1,350 1,300 1,310 29,500
2002/08/20 1,340 1,340 1,300 1,300 17,500
2002/08/19 1,330 1,340 1,310 1,320 26,000
2002/08/16 1,370 1,370 1,320 1,320 21,500
2002/08/15 1,360 1,370 1,350 1,370 4,100
2002/08/14 1,400 1,400 1,350 1,360 8,200
2002/08/13 1,390 1,420 1,390 1,400 3,900
2002/08/12 1,410 1,420 1,400 1,410 1,600
2002/08/09 1,430 1,430 1,380 1,400 18,600
2002/08/08 1,460 1,480 1,420 1,430 11,600
2002/08/07 1,410 1,450 1,400 1,450 12,500
2002/08/06 1,460 1,460 1,350 1,400 16,400
2002/08/05 1,510 1,530 1,470 1,470 6,600
2002/08/02 1,550 1,550 1,490 1,520 26,100
2002/08/01 1,460 1,580 1,450 1,530 52,800
2002/07/31 1,400 1,460 1,380 1,450 47,000
2002/07/30 1,300 1,400 1,300 1,400 22,000
2002/07/29 1,300 1,300 1,300 1,300 5,000
2002/07/26 1,300 1,300 1,280 1,280 9,000
2002/07/25 1,310 1,310 1,280 1,300 15,000
2002/07/24 1,310 1,310 1,290 1,300 8,000
2002/07/23 1,320 1,320 1,290 1,300 10,000
2002/07/22 1,330 1,330 1,290 1,320 23,000
2002/07/19 1,310 1,330 1,300 1,330 7,000
2002/07/18 1,330 1,330 1,320 1,320 9,000
2002/07/17 1,360 1,360 1,320 1,330 25,000
2002/07/16 1,400 1,400 1,350 1,360 18,000
2002/07/15 1,380 1,400 1,380 1,380 14,000
2002/07/12 1,400 1,420 1,370 1,390 25,000
2002/07/11 1,450 1,450 1,420 1,430 22,000
2002/07/10 1,450 1,450 1,430 1,450 20,000
2002/07/09 1,450 1,450 1,430 1,450 7,000
2002/07/08 1,450 1,450 1,420 1,450 34,000
2002/07/05 1,450 1,460 1,410 1,450 24,000
2002/07/04 1,350 1,430 1,350 1,420 31,000
2002/07/03 1,380 1,400 1,350 1,350 59,000
2002/07/02 1,400 1,410 1,390 1,390 19,000
2002/07/01 1,420 1,440 1,380 1,420 15,000
2002/06/28 1,410 1,420 1,400 1,420 28,000
2002/06/27 1,440 1,450 1,390 1,390 24,000
2002/06/26 1,470 1,480 1,440 1,440 9,000
2002/06/25 1,480 1,490 1,480 1,480 8,000
2002/06/24 1,500 1,550 1,490 1,490 24,000
2002/06/21 1,450 1,490 1,440 1,490 14,000
2002/06/20 1,420 1,450 1,420 1,450 21,000
2002/06/19 1,490 1,500 1,380 1,430 76,000
2002/06/18 1,600 1,600 1,480 1,500 25,000
2002/06/17 1,680 1,680 1,570 1,600 15,000
2002/06/14 1,700 1,710 1,670 1,680 16,000
2002/06/13 1,750 1,760 1,720 1,730 15,000
2002/06/12 1,780 1,780 1,760 1,760 17,000
2002/06/11 1,790 1,800 1,780 1,790 22,000
2002/06/10 1,810 1,810 1,790 1,800 25,000
2002/06/07 1,810 1,810 1,810 1,810 1,000
2002/06/06 1,810 1,810 1,790 1,800 5,000
2002/06/05 1,810 1,810 1,790 1,790 19,000
2002/06/04 1,800 1,810 1,780 1,790 27,000
2002/06/03 1,800 1,820 1,790 1,810 34,000
2002/05/31 1,830 1,840 1,790 1,820 19,000
2002/05/30 1,830 1,830 1,810 1,820 10,000
2002/05/29 1,820 1,820 1,800 1,820 8,000
2002/05/28 1,890 1,890 1,800 1,820 57,000
2002/05/27 1,900 1,950 1,780 1,830 58,000
2002/05/24 1,900 1,970 1,900 1,950 33,000
2002/05/23 1,830 1,920 1,780 1,910 64,000
2002/05/22 1,810 1,830 1,800 1,820 23,000
2002/05/21 1,830 1,850 1,780 1,780 52,000
2002/05/20 1,850 1,860 1,830 1,850 11,000
2002/05/17 1,870 1,870 1,840 1,850 15,000
2002/05/16 1,880 1,880 1,860 1,870 12,000
2002/05/15 1,850 1,880 1,850 1,880 11,000
2002/05/14 1,850 1,890 1,850 1,850 4,000
2002/05/13 1,880 1,880 1,850 1,850 13,000
2002/05/10 1,820 1,880 1,820 1,880 13,000
2002/05/09 1,900 1,920 1,820 1,830 44,000
2002/05/08 1,990 2,000 1,900 1,920 53,000
2002/05/07 1,870 2,000 1,850 1,990 37,000
2002/05/02 1,850 1,850 1,820 1,850 19,000
2002/05/01 1,850 1,870 1,800 1,820 30,000
2002/04/30 1,850 1,850 1,800 1,830 7,000
2002/04/26 1,820 1,830 1,800 1,800 8,000
2002/04/25 1,800 1,820 1,770 1,820 19,000
2002/04/24 1,830 1,830 1,770 1,790 54,000
2002/04/23 1,870 1,870 1,810 1,830 30,000
2002/04/22 1,890 1,900 1,820 1,850 71,000
2002/04/19 1,900 1,900 1,900 1,900 13,000
2002/04/18 1,870 1,900 1,870 1,900 2,000
2002/04/17 1,930 1,930 1,900 1,900 13,000
2002/04/16 1,950 1,980 1,920 1,950 35,000
2002/04/15 1,980 1,980 1,960 1,970 15,000
2002/04/12 1,990 2,010 1,950 1,970 31,000
2002/04/11 2,000 2,010 2,000 2,000 21,000
2002/04/10 2,000 2,000 1,960 2,000 22,000
2002/04/09 2,060 2,060 1,980 2,000 82,000
2002/04/08 1,920 2,050 1,900 2,050 89,000
2002/04/05 1,930 1,940 1,890 1,890 24,000
2002/04/04 1,940 1,950 1,920 1,930 15,000
2002/04/03 1,930 1,950 1,930 1,940 25,000
2002/04/02 1,880 1,940 1,850 1,930 43,000
2002/04/01 1,900 1,950 1,860 1,880 50,000
2002/03/29 1,820 1,890 1,780 1,880 27,000
2002/03/28 1,820 1,820 1,760 1,780 25,000
2002/03/27 1,770 1,800 1,770 1,780 13,000
2002/03/26 1,800 1,810 1,770 1,800 39,000
2002/03/25 1,850 1,850 1,800 1,810 30,000
2002/03/22 1,860 1,860 1,800 1,850 32,000
2002/03/20 1,900 1,900 1,850 1,860 22,000
2002/03/19 1,950 1,950 1,850 1,850 42,000
2002/03/18 1,970 1,980 1,930 1,940 22,000
2002/03/15 1,970 2,000 1,960 1,980 8,000
2002/03/14 1,940 1,990 1,940 1,950 38,000
2002/03/13 1,950 1,960 1,900 1,940 44,000
2002/03/12 1,950 2,040 1,940 1,950 190,000
2002/03/11 1,850 1,980 1,850 1,970 181,000
2002/03/08 1,920 1,940 1,850 1,860 95,000
2002/03/07 2,090 2,120 1,900 1,930 193,000
2002/03/06 2,170 2,190 2,100 2,100 78,000
2002/03/05 2,150 2,190 2,130 2,180 122,000
2002/03/04 2,130 2,160 2,100 2,130 42,000
2002/03/01 2,180 2,180 2,120 2,150 105,000
2002/02/28 2,120 2,160 2,100 2,160 61,000
2002/02/27 2,100 2,120 2,100 2,110 50,000
2002/02/26 2,120 2,120 2,090 2,110 11,000
2002/02/25 2,160 2,170 2,100 2,120 30,000
2002/02/22 2,250 2,250 2,150 2,190 14,000
2002/02/21 2,140 2,240 2,140 2,220 37,000
2002/02/20 2,170 2,170 2,090 2,120 72,000
2002/02/19 2,120 2,250 2,110 2,170 39,000
2002/02/18 2,280 2,320 2,090 2,100 102,000
2002/02/15 2,430 2,450 2,320 2,320 16,000
2002/02/14 2,520 2,550 2,430 2,450 48,000
2002/02/13 2,500 2,510 2,490 2,500 14,000
2002/02/12 2,580 2,580 2,500 2,520 34,000
2002/02/08 2,600 2,600 2,550 2,550 5,000
2002/02/07 2,590 2,600 2,550 2,550 16,000
2002/02/06 2,600 2,620 2,580 2,590 6,000
2002/02/05 2,620 2,650 2,590 2,600 62,000
2002/02/04 2,700 2,700 2,650 2,650 59,000
2002/02/01 2,900 2,910 2,700 2,720 55,000
2002/01/31 2,700 2,950 2,680 2,900 93,000
2002/01/30 2,690 2,700 2,650 2,700 6,000
2002/01/29 2,680 2,750 2,650 2,700 80,000
2002/01/28 2,670 2,690 2,650 2,660 17,000
2002/01/25 2,700 2,710 2,680 2,690 15,000
2002/01/24 2,740 2,740 2,680 2,680 49,000
2002/01/23 2,780 2,800 2,600 2,710 61,000
2002/01/22 2,850 2,850 2,800 2,800 40,000
2002/01/21 2,860 2,880 2,820 2,860 17,000
2002/01/18 2,900 2,980 2,890 2,900 25,000
2002/01/17 2,900 2,900 2,800 2,880 15,000
2002/01/16 3,050 3,070 2,920 2,920 49,000
2002/01/15 3,100 3,100 2,980 2,990 60,000
2002/01/11 2,990 3,270 2,970 3,140 256,000
2002/01/10 2,960 3,050 2,950 3,000 235,000
2002/01/09 2,710 2,990 2,700 2,950 246,000
2002/01/08 2,740 3,010 2,730 2,800 485,000
2002/01/07 2,670 2,750 2,610 2,720 153,000
2002/01/04 2,650 2,710 2,640 2,660 8,000

このページの先頭へ