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 |