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 |
---|---|---|---|---|---|
2003/12/30 | 670 | 679 | 666 | 670 | 3,800 |
2003/12/29 | 674 | 679 | 665 | 670 | 23,300 |
2003/12/26 | 666 | 680 | 666 | 670 | 14,100 |
2003/12/25 | 673 | 675 | 663 | 664 | 22,900 |
2003/12/24 | 673 | 678 | 665 | 675 | 21,200 |
2003/12/22 | 674 | 675 | 668 | 675 | 17,300 |
2003/12/19 | 689 | 690 | 670 | 672 | 24,700 |
2003/12/18 | 690 | 691 | 685 | 691 | 9,200 |
2003/12/17 | 695 | 696 | 691 | 693 | 7,000 |
2003/12/16 | 697 | 699 | 694 | 694 | 6,300 |
2003/12/15 | 697 | 700 | 693 | 695 | 7,400 |
2003/12/12 | 696 | 697 | 693 | 695 | 11,400 |
2003/12/11 | 694 | 698 | 693 | 695 | 8,800 |
2003/12/10 | 696 | 703 | 693 | 695 | 9,900 |
2003/12/09 | 701 | 701 | 695 | 700 | 11,800 |
2003/12/08 | 701 | 705 | 700 | 700 | 8,800 |
2003/12/05 | 705 | 705 | 700 | 703 | 14,500 |
2003/12/04 | 705 | 705 | 703 | 704 | 6,800 |
2003/12/03 | 703 | 710 | 700 | 701 | 3,400 |
2003/12/02 | 700 | 705 | 700 | 700 | 4,500 |
2003/12/01 | 702 | 703 | 695 | 700 | 11,200 |
2003/11/28 | 705 | 708 | 701 | 701 | 6,600 |
2003/11/27 | 700 | 705 | 700 | 701 | 6,400 |
2003/11/26 | 695 | 700 | 695 | 700 | 8,700 |
2003/11/25 | 695 | 700 | 691 | 695 | 12,300 |
2003/11/21 | 695 | 700 | 695 | 695 | 1,700 |
2003/11/20 | 700 | 700 | 690 | 695 | 6,100 |
2003/11/19 | 699 | 700 | 695 | 695 | 6,600 |
2003/11/18 | 699 | 704 | 690 | 704 | 7,800 |
2003/11/17 | 700 | 704 | 695 | 700 | 8,400 |
2003/11/14 | 703 | 705 | 700 | 704 | 9,100 |
2003/11/13 | 715 | 715 | 700 | 700 | 4,800 |
2003/11/12 | 719 | 720 | 700 | 700 | 24,700 |
2003/11/11 | 740 | 750 | 710 | 720 | 19,600 |
2003/11/10 | 775 | 775 | 760 | 765 | 8,400 |
2003/11/07 | 775 | 780 | 769 | 775 | 12,300 |
2003/11/06 | 775 | 790 | 775 | 775 | 1,500 |
2003/11/05 | 790 | 790 | 775 | 780 | 4,400 |
2003/11/04 | 800 | 800 | 780 | 790 | 8,400 |
2003/10/31 | 775 | 795 | 775 | 790 | 18,100 |
2003/10/30 | 785 | 785 | 765 | 775 | 5,700 |
2003/10/29 | 795 | 800 | 760 | 775 | 12,300 |
2003/10/28 | 770 | 801 | 770 | 795 | 13,000 |
2003/10/27 | 739 | 780 | 739 | 780 | 21,500 |
2003/10/24 | 727 | 750 | 727 | 745 | 5,800 |
2003/10/23 | 760 | 761 | 721 | 725 | 18,000 |
2003/10/22 | 793 | 800 | 760 | 770 | 13,800 |
2003/10/21 | 798 | 810 | 780 | 791 | 30,300 |
2003/10/20 | 720 | 815 | 720 | 789 | 59,600 |
2003/10/17 | 709 | 720 | 709 | 718 | 34,100 |
2003/10/16 | 710 | 715 | 709 | 710 | 32,600 |
2003/10/15 | 711 | 712 | 708 | 710 | 16,600 |
2003/10/14 | 705 | 715 | 705 | 710 | 16,000 |
2003/10/10 | 710 | 715 | 702 | 710 | 21,600 |
2003/10/09 | 706 | 710 | 701 | 705 | 2,700 |
2003/10/08 | 710 | 710 | 701 | 706 | 10,000 |
2003/10/07 | 706 | 715 | 700 | 710 | 9,400 |
2003/10/06 | 704 | 710 | 695 | 705 | 24,800 |
2003/10/03 | 698 | 706 | 695 | 706 | 7,600 |
2003/10/02 | 697 | 705 | 690 | 692 | 66,500 |
2003/10/01 | 699 | 710 | 698 | 698 | 25,000 |
2003/09/30 | 700 | 716 | 697 | 700 | 12,100 |
2003/09/29 | 710 | 718 | 710 | 714 | 5,900 |
2003/09/26 | 705 | 715 | 705 | 715 | 800 |
2003/09/25 | 710 | 715 | 710 | 715 | 1,500 |
2003/09/24 | 717 | 725 | 700 | 715 | 18,000 |
2003/09/22 | 718 | 720 | 715 | 715 | 7,700 |
2003/09/19 | 718 | 725 | 710 | 720 | 8,700 |
2003/09/18 | 700 | 720 | 690 | 718 | 27,500 |
2003/09/17 | 700 | 705 | 680 | 690 | 30,000 |
2003/09/16 | 720 | 720 | 700 | 700 | 19,700 |
2003/09/12 | 714 | 720 | 714 | 720 | 6,800 |
2003/09/11 | 720 | 720 | 711 | 715 | 9,600 |
2003/09/10 | 720 | 720 | 713 | 715 | 18,900 |
2003/09/09 | 710 | 721 | 710 | 718 | 3,900 |
2003/09/08 | 701 | 710 | 701 | 709 | 1,500 |
2003/09/05 | 700 | 705 | 700 | 705 | 8,700 |
2003/09/04 | 714 | 715 | 700 | 700 | 15,800 |
2003/09/03 | 715 | 720 | 710 | 712 | 15,900 |
2003/09/02 | 710 | 715 | 700 | 710 | 10,700 |
2003/09/01 | 715 | 720 | 705 | 710 | 9,600 |
2003/08/29 | 705 | 720 | 705 | 715 | 3,100 |
2003/08/28 | 709 | 715 | 705 | 707 | 8,900 |
2003/08/27 | 706 | 710 | 700 | 710 | 7,000 |
2003/08/26 | 700 | 710 | 696 | 710 | 6,000 |
2003/08/25 | 685 | 700 | 685 | 699 | 2,000 |
2003/08/22 | 690 | 700 | 685 | 690 | 9,800 |
2003/08/21 | 690 | 700 | 685 | 690 | 6,500 |
2003/08/20 | 680 | 690 | 670 | 680 | 10,600 |
2003/08/19 | 705 | 706 | 670 | 680 | 15,000 |
2003/08/18 | 722 | 724 | 705 | 711 | 7,800 |
2003/08/15 | 730 | 735 | 710 | 721 | 10,300 |
2003/08/14 | 750 | 750 | 720 | 735 | 11,900 |
2003/08/13 | 765 | 765 | 750 | 760 | 3,600 |
2003/08/12 | 770 | 774 | 765 | 774 | 1,400 |
2003/08/11 | 775 | 775 | 765 | 770 | 1,200 |
2003/08/08 | 775 | 780 | 770 | 770 | 1,900 |
2003/08/07 | 775 | 780 | 775 | 780 | 3,800 |
2003/08/06 | 780 | 784 | 777 | 777 | 4,600 |
2003/08/05 | 780 | 785 | 780 | 784 | 3,700 |
2003/08/04 | 782 | 785 | 782 | 782 | 6,200 |
2003/08/01 | 781 | 784 | 780 | 782 | 4,500 |
2003/07/31 | 780 | 787 | 780 | 781 | 2,700 |
2003/07/30 | 784 | 790 | 780 | 780 | 7,300 |
2003/07/29 | 799 | 799 | 780 | 790 | 3,600 |
2003/07/28 | 800 | 800 | 780 | 799 | 1,400 |
2003/07/25 | 795 | 800 | 780 | 780 | 12,600 |
2003/07/24 | 800 | 800 | 800 | 800 | 500 |
2003/07/23 | 790 | 800 | 790 | 795 | 2,400 |
2003/07/22 | 780 | 795 | 780 | 795 | 1,200 |
2003/07/18 | 797 | 799 | 780 | 780 | 5,300 |
2003/07/17 | 800 | 805 | 797 | 800 | 7,100 |
2003/07/16 | 799 | 805 | 790 | 800 | 16,700 |
2003/07/15 | 801 | 805 | 799 | 800 | 10,600 |
2003/07/14 | 799 | 805 | 797 | 800 | 7,800 |
2003/07/11 | 798 | 800 | 796 | 800 | 27,700 |
2003/07/10 | 820 | 823 | 795 | 800 | 29,000 |
2003/07/09 | 820 | 830 | 810 | 825 | 10,900 |
2003/07/08 | 825 | 865 | 825 | 825 | 27,200 |
2003/07/07 | 765 | 830 | 765 | 823 | 19,000 |
2003/07/04 | 764 | 770 | 760 | 768 | 9,400 |
2003/07/03 | 750 | 770 | 750 | 764 | 25,500 |
2003/07/02 | 740 | 750 | 735 | 750 | 19,700 |
2003/07/01 | 740 | 750 | 730 | 750 | 18,100 |
2003/06/30 | 720 | 730 | 715 | 725 | 7,500 |
2003/06/27 | 720 | 720 | 715 | 715 | 4,200 |
2003/06/26 | 690 | 720 | 690 | 710 | 20,700 |
2003/06/25 | 705 | 710 | 695 | 695 | 4,600 |
2003/06/24 | 671 | 720 | 671 | 710 | 18,900 |
2003/06/23 | 661 | 675 | 660 | 675 | 7,800 |
2003/06/20 | 653 | 685 | 650 | 655 | 29,600 |
2003/06/19 | 640 | 654 | 639 | 650 | 14,800 |
2003/06/18 | 637 | 649 | 637 | 639 | 16,800 |
2003/06/17 | 640 | 640 | 631 | 638 | 2,600 |
2003/06/16 | 630 | 650 | 630 | 635 | 6,700 |
2003/06/13 | 635 | 635 | 630 | 630 | 1,200 |
2003/06/12 | 628 | 635 | 628 | 630 | 1,100 |
2003/06/11 | 630 | 635 | 620 | 630 | 3,900 |
2003/06/10 | 633 | 633 | 620 | 630 | 3,800 |
2003/06/09 | 630 | 630 | 620 | 630 | 1,700 |
2003/06/06 | 620 | 630 | 620 | 630 | 1,500 |
2003/06/05 | 617 | 617 | 615 | 616 | 300 |
2003/06/04 | 616 | 616 | 615 | 616 | 500 |
2003/06/03 | 620 | 625 | 615 | 615 | 14,100 |
2003/06/02 | 615 | 630 | 615 | 625 | 4,000 |
2003/05/30 | 611 | 626 | 608 | 615 | 13,500 |
2003/05/29 | 613 | 620 | 611 | 613 | 4,300 |
2003/05/28 | 614 | 615 | 613 | 613 | 700 |
2003/05/27 | 624 | 624 | 614 | 615 | 2,500 |
2003/05/26 | 620 | 625 | 620 | 620 | 900 |
2003/05/23 | 613 | 620 | 610 | 615 | 2,000 |
2003/05/22 | 610 | 620 | 610 | 613 | 2,500 |
2003/05/21 | 610 | 610 | 605 | 610 | 900 |
2003/05/20 | 608 | 610 | 605 | 610 | 3,300 |
2003/05/19 | 640 | 650 | 595 | 600 | 3,800 |
2003/05/16 | 660 | 668 | 650 | 660 | 2,100 |
2003/05/15 | 665 | 670 | 660 | 665 | 1,200 |
2003/05/14 | 665 | 695 | 650 | 665 | 20,200 |
2003/05/13 | 609 | 650 | 609 | 650 | 7,200 |
2003/05/12 | 607 | 610 | 607 | 608 | 4,800 |
2003/05/09 | 605 | 610 | 605 | 609 | 900 |
2003/05/08 | 605 | 606 | 605 | 606 | 28,300 |
2003/05/07 | 606 | 608 | 605 | 606 | 17,500 |
2003/05/06 | 605 | 608 | 605 | 607 | 6,100 |
2003/05/02 | 605 | 610 | 605 | 606 | 8,600 |
2003/05/01 | 606 | 606 | 605 | 605 | 700 |
2003/04/30 | 605 | 606 | 605 | 605 | 9,700 |
2003/04/28 | 606 | 610 | 605 | 605 | 2,300 |
2003/04/25 | 605 | 620 | 605 | 615 | 18,000 |
2003/04/24 | 607 | 607 | 605 | 605 | 3,100 |
2003/04/23 | 610 | 610 | 606 | 607 | 1,400 |
2003/04/22 | 605 | 610 | 605 | 607 | 1,700 |
2003/04/21 | 609 | 610 | 609 | 609 | 3,300 |
2003/04/18 | 611 | 614 | 610 | 610 | 1,200 |
2003/04/17 | 608 | 610 | 607 | 609 | 9,800 |
2003/04/16 | 605 | 610 | 605 | 608 | 4,000 |
2003/04/15 | 605 | 606 | 605 | 606 | 800 |
2003/04/14 | 605 | 610 | 605 | 606 | 6,400 |
2003/04/11 | 605 | 607 | 605 | 605 | 5,400 |
2003/04/10 | 605 | 610 | 603 | 605 | 71,600 |
2003/04/09 | 606 | 606 | 600 | 605 | 4,100 |
2003/04/08 | 605 | 607 | 605 | 605 | 4,900 |
2003/04/07 | 604 | 605 | 603 | 605 | 11,000 |
2003/04/04 | 605 | 605 | 604 | 605 | 15,300 |
2003/04/03 | 605 | 605 | 604 | 605 | 6,900 |
2003/04/02 | 605 | 610 | 604 | 605 | 10,600 |
2003/04/01 | 605 | 610 | 603 | 605 | 3,800 |
2003/03/31 | 605 | 620 | 600 | 605 | 21,900 |
2003/03/28 | 615 | 615 | 605 | 605 | 8,600 |
2003/03/27 | 604 | 620 | 604 | 615 | 24,100 |
2003/03/26 | 604 | 610 | 600 | 606 | 52,300 |
2003/03/25 | 605 | 615 | 600 | 610 | 27,900 |
2003/03/24 | 600 | 610 | 595 | 605 | 15,300 |
2003/03/20 | 585 | 600 | 580 | 590 | 8,700 |
2003/03/19 | 585 | 595 | 575 | 585 | 16,400 |
2003/03/18 | 575 | 590 | 575 | 585 | 26,400 |
2003/03/17 | 560 | 575 | 560 | 575 | 18,700 |
2003/03/14 | 565 | 565 | 560 | 560 | 5,300 |
2003/03/13 | 538 | 580 | 536 | 565 | 38,400 |
2003/03/12 | 540 | 540 | 533 | 536 | 9,800 |
2003/03/11 | 531 | 534 | 529 | 530 | 23,300 |
2003/03/10 | 535 | 540 | 530 | 531 | 11,900 |
2003/03/07 | 535 | 540 | 535 | 535 | 5,400 |
2003/03/06 | 540 | 540 | 535 | 535 | 11,800 |
2003/03/05 | 540 | 542 | 538 | 539 | 26,700 |
2003/03/04 | 542 | 542 | 539 | 540 | 14,500 |
2003/03/03 | 545 | 546 | 535 | 540 | 15,900 |
2003/02/28 | 545 | 550 | 540 | 545 | 7,100 |
2003/02/27 | 550 | 550 | 540 | 545 | 4,900 |
2003/02/26 | 540 | 550 | 540 | 550 | 3,400 |
2003/02/25 | 558 | 558 | 540 | 540 | 17,800 |
2003/02/24 | 560 | 563 | 556 | 558 | 9,300 |
2003/02/21 | 563 | 565 | 560 | 560 | 13,300 |
2003/02/20 | 564 | 565 | 560 | 560 | 8,800 |
2003/02/19 | 554 | 565 | 554 | 560 | 9,400 |
2003/02/18 | 551 | 560 | 550 | 551 | 20,700 |
2003/02/17 | 550 | 560 | 550 | 550 | 14,700 |
2003/02/14 | 535 | 550 | 531 | 550 | 6,400 |
2003/02/13 | 525 | 540 | 525 | 535 | 5,600 |
2003/02/12 | 530 | 530 | 520 | 525 | 13,500 |
2003/02/10 | 510 | 535 | 508 | 530 | 7,700 |
2003/02/07 | 505 | 507 | 504 | 507 | 25,000 |
2003/02/06 | 506 | 510 | 504 | 505 | 34,200 |
2003/02/05 | 515 | 515 | 504 | 508 | 32,500 |
2003/02/04 | 515 | 515 | 505 | 514 | 36,200 |
2003/02/03 | 520 | 520 | 501 | 510 | 36,600 |
2003/01/31 | 520 | 520 | 510 | 515 | 56,500 |
2003/01/30 | 540 | 540 | 520 | 520 | 29,700 |
2003/01/29 | 560 | 560 | 530 | 530 | 21,300 |
2003/01/28 | 550 | 570 | 545 | 555 | 13,000 |
2003/01/27 | 575 | 600 | 545 | 545 | 24,700 |
2003/01/24 | 550 | 580 | 543 | 580 | 27,100 |
2003/01/23 | 530 | 540 | 515 | 540 | 37,300 |
2003/01/22 | 525 | 535 | 510 | 525 | 12,900 |
2003/01/21 | 503 | 525 | 501 | 520 | 20,100 |
2003/01/20 | 506 | 510 | 499 | 502 | 71,400 |
2003/01/17 | 503 | 510 | 500 | 508 | 80,600 |
2003/01/16 | 510 | 510 | 500 | 501 | 52,800 |
2003/01/15 | 535 | 540 | 505 | 510 | 71,000 |
2003/01/14 | 550 | 550 | 530 | 530 | 14,600 |
2003/01/10 | 585 | 585 | 540 | 550 | 21,200 |
2003/01/09 | 600 | 600 | 585 | 585 | 6,800 |
2003/01/08 | 630 | 630 | 605 | 605 | 9,000 |
2003/01/07 | 640 | 645 | 630 | 635 | 27,100 |
2003/01/06 | 640 | 650 | 640 | 640 | 2,400 |