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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,202 | 1,205 | 1,201 | 1,202 | 2,800 |
| 2007/12/27 | 1,204 | 1,209 | 1,200 | 1,205 | 4,400 |
| 2007/12/26 | 1,201 | 1,204 | 1,200 | 1,204 | 2,500 |
| 2007/12/25 | 1,200 | 1,207 | 1,200 | 1,202 | 5,900 |
| 2007/12/21 | 1,200 | 1,211 | 1,200 | 1,206 | 900 |
| 2007/12/20 | 1,194 | 1,211 | 1,190 | 1,210 | 12,900 |
| 2007/12/19 | 1,199 | 1,200 | 1,194 | 1,194 | 6,300 |
| 2007/12/18 | 1,201 | 1,202 | 1,195 | 1,200 | 6,300 |
| 2007/12/17 | 1,205 | 1,211 | 1,203 | 1,203 | 4,400 |
| 2007/12/14 | 1,200 | 1,206 | 1,200 | 1,205 | 2,600 |
| 2007/12/13 | 1,200 | 1,210 | 1,197 | 1,197 | 9,400 |
| 2007/12/12 | 1,193 | 1,199 | 1,193 | 1,199 | 7,400 |
| 2007/12/11 | 1,193 | 1,196 | 1,193 | 1,194 | 2,800 |
| 2007/12/10 | 1,195 | 1,196 | 1,193 | 1,193 | 2,100 |
| 2007/12/07 | 1,193 | 1,200 | 1,193 | 1,194 | 9,400 |
| 2007/12/06 | 1,194 | 1,195 | 1,193 | 1,193 | 3,100 |
| 2007/12/05 | 1,195 | 1,195 | 1,192 | 1,194 | 2,100 |
| 2007/12/04 | 1,195 | 1,195 | 1,190 | 1,195 | 5,000 |
| 2007/12/03 | 1,195 | 1,195 | 1,187 | 1,195 | 6,200 |
| 2007/11/30 | 1,175 | 1,195 | 1,175 | 1,195 | 6,000 |
| 2007/11/29 | 1,174 | 1,180 | 1,174 | 1,175 | 5,700 |
| 2007/11/28 | 1,174 | 1,176 | 1,174 | 1,174 | 3,400 |
| 2007/11/27 | 1,177 | 1,178 | 1,174 | 1,175 | 3,700 |
| 2007/11/26 | 1,180 | 1,181 | 1,178 | 1,179 | 6,200 |
| 2007/11/22 | 1,184 | 1,185 | 1,180 | 1,182 | 2,000 |
| 2007/11/21 | 1,181 | 1,199 | 1,181 | 1,185 | 2,400 |
| 2007/11/20 | 1,200 | 1,201 | 1,180 | 1,181 | 8,200 |
| 2007/11/19 | 1,210 | 1,211 | 1,200 | 1,200 | 4,000 |
| 2007/11/16 | 1,200 | 1,210 | 1,200 | 1,210 | 2,700 |
| 2007/11/15 | 1,207 | 1,207 | 1,199 | 1,201 | 5,100 |
| 2007/11/14 | 1,204 | 1,205 | 1,201 | 1,204 | 2,300 |
| 2007/11/13 | 1,200 | 1,203 | 1,199 | 1,203 | 3,600 |
| 2007/11/12 | 1,208 | 1,210 | 1,202 | 1,202 | 6,200 |
| 2007/11/09 | 1,212 | 1,212 | 1,205 | 1,207 | 2,700 |
| 2007/11/08 | 1,205 | 1,212 | 1,203 | 1,212 | 7,300 |
| 2007/11/07 | 1,210 | 1,214 | 1,207 | 1,208 | 6,000 |
| 2007/11/06 | 1,214 | 1,215 | 1,210 | 1,210 | 2,500 |
| 2007/11/05 | 1,219 | 1,221 | 1,215 | 1,215 | 3,700 |
| 2007/11/02 | 1,218 | 1,219 | 1,215 | 1,219 | 3,800 |
| 2007/11/01 | 1,217 | 1,219 | 1,216 | 1,217 | 5,800 |
| 2007/10/31 | 1,211 | 1,219 | 1,210 | 1,217 | 5,000 |
| 2007/10/30 | 1,214 | 1,215 | 1,211 | 1,212 | 2,500 |
| 2007/10/29 | 1,210 | 1,214 | 1,210 | 1,214 | 5,700 |
| 2007/10/26 | 1,210 | 1,214 | 1,208 | 1,212 | 3,800 |
| 2007/10/25 | 1,216 | 1,216 | 1,210 | 1,210 | 3,600 |
| 2007/10/24 | 1,215 | 1,218 | 1,213 | 1,218 | 900 |
| 2007/10/23 | 1,212 | 1,216 | 1,212 | 1,216 | 4,100 |
| 2007/10/22 | 1,215 | 1,217 | 1,213 | 1,213 | 3,800 |
| 2007/10/19 | 1,217 | 1,219 | 1,216 | 1,217 | 1,600 |
| 2007/10/18 | 1,215 | 1,216 | 1,213 | 1,216 | 3,500 |
| 2007/10/17 | 1,217 | 1,219 | 1,214 | 1,215 | 6,000 |
| 2007/10/16 | 1,219 | 1,220 | 1,219 | 1,219 | 400 |
| 2007/10/15 | 1,214 | 1,220 | 1,214 | 1,217 | 4,600 |
| 2007/10/12 | 1,211 | 1,220 | 1,211 | 1,215 | 4,300 |
| 2007/10/11 | 1,227 | 1,231 | 1,226 | 1,226 | 1,500 |
| 2007/10/10 | 1,223 | 1,226 | 1,218 | 1,226 | 7,200 |
| 2007/10/09 | 1,215 | 1,220 | 1,215 | 1,218 | 2,300 |
| 2007/10/05 | 1,210 | 1,215 | 1,210 | 1,215 | 4,200 |
| 2007/10/04 | 1,205 | 1,211 | 1,205 | 1,211 | 3,200 |
| 2007/10/03 | 1,207 | 1,208 | 1,206 | 1,206 | 2,300 |
| 2007/10/02 | 1,210 | 1,219 | 1,207 | 1,208 | 11,000 |
| 2007/10/01 | 1,209 | 1,211 | 1,209 | 1,210 | 4,300 |
| 2007/09/28 | 1,217 | 1,218 | 1,209 | 1,210 | 2,000 |
| 2007/09/27 | 1,220 | 1,221 | 1,216 | 1,216 | 1,400 |
| 2007/09/26 | 1,205 | 1,235 | 1,205 | 1,230 | 5,000 |
| 2007/09/25 | 1,206 | 1,207 | 1,204 | 1,205 | 1,900 |
| 2007/09/21 | 1,210 | 1,210 | 1,206 | 1,207 | 1,600 |
| 2007/09/20 | 1,210 | 1,210 | 1,206 | 1,207 | 3,900 |
| 2007/09/19 | 1,211 | 1,211 | 1,210 | 1,210 | 1,900 |
| 2007/09/18 | 1,205 | 1,206 | 1,203 | 1,205 | 3,000 |
| 2007/09/14 | 1,201 | 1,208 | 1,201 | 1,205 | 4,600 |
| 2007/09/13 | 1,207 | 1,208 | 1,202 | 1,202 | 2,600 |
| 2007/09/12 | 1,220 | 1,221 | 1,208 | 1,208 | 5,000 |
| 2007/09/11 | 1,225 | 1,225 | 1,220 | 1,221 | 2,500 |
| 2007/09/10 | 1,229 | 1,230 | 1,225 | 1,226 | 1,500 |
| 2007/09/07 | 1,230 | 1,231 | 1,228 | 1,230 | 4,500 |
| 2007/09/06 | 1,234 | 1,234 | 1,228 | 1,230 | 4,900 |
| 2007/09/05 | 1,235 | 1,235 | 1,233 | 1,234 | 3,700 |
| 2007/09/04 | 1,235 | 1,236 | 1,234 | 1,235 | 3,400 |
| 2007/09/03 | 1,229 | 1,235 | 1,229 | 1,235 | 5,400 |
| 2007/08/31 | 1,223 | 1,231 | 1,223 | 1,229 | 2,200 |
| 2007/08/30 | 1,225 | 1,231 | 1,224 | 1,224 | 2,800 |
| 2007/08/29 | 1,230 | 1,231 | 1,226 | 1,226 | 4,400 |
| 2007/08/28 | 1,234 | 1,235 | 1,230 | 1,231 | 2,000 |
| 2007/08/27 | 1,245 | 1,246 | 1,234 | 1,235 | 6,600 |
| 2007/08/24 | 1,239 | 1,241 | 1,235 | 1,240 | 500 |
| 2007/08/23 | 1,239 | 1,243 | 1,232 | 1,237 | 2,400 |
| 2007/08/22 | 1,240 | 1,241 | 1,236 | 1,238 | 4,000 |
| 2007/08/21 | 1,241 | 1,245 | 1,240 | 1,241 | 2,800 |
| 2007/08/20 | 1,240 | 1,244 | 1,239 | 1,240 | 6,800 |
| 2007/08/17 | 1,242 | 1,244 | 1,239 | 1,240 | 7,600 |
| 2007/08/16 | 1,254 | 1,255 | 1,245 | 1,245 | 18,800 |
| 2007/08/15 | 1,268 | 1,269 | 1,259 | 1,260 | 1,400 |
| 2007/08/14 | 1,270 | 1,272 | 1,270 | 1,271 | 7,400 |
| 2007/08/13 | 1,260 | 1,280 | 1,260 | 1,270 | 2,200 |
| 2007/08/10 | 1,268 | 1,271 | 1,255 | 1,256 | 4,100 |
| 2007/08/09 | 1,270 | 1,271 | 1,263 | 1,268 | 4,800 |
| 2007/08/08 | 1,270 | 1,270 | 1,270 | 1,270 | 600 |
| 2007/08/07 | 1,270 | 1,270 | 1,270 | 1,270 | 1,400 |
| 2007/08/03 | 1,280 | 1,280 | 1,269 | 1,270 | 2,600 |
| 2007/08/02 | 1,271 | 1,280 | 1,270 | 1,275 | 2,200 |
| 2007/08/01 | 1,278 | 1,285 | 1,263 | 1,263 | 8,500 |
| 2007/07/31 | 1,252 | 1,278 | 1,252 | 1,278 | 2,500 |
| 2007/07/30 | 1,249 | 1,252 | 1,245 | 1,250 | 2,800 |
| 2007/07/27 | 1,254 | 1,255 | 1,244 | 1,245 | 4,600 |
| 2007/07/26 | 1,257 | 1,266 | 1,257 | 1,257 | 2,200 |
| 2007/07/25 | 1,255 | 1,267 | 1,255 | 1,257 | 4,700 |
| 2007/07/24 | 1,260 | 1,263 | 1,246 | 1,253 | 9,300 |
| 2007/07/23 | 1,280 | 1,281 | 1,265 | 1,265 | 6,300 |
| 2007/07/20 | 1,313 | 1,315 | 1,280 | 1,280 | 6,900 |
| 2007/07/19 | 1,314 | 1,315 | 1,313 | 1,314 | 5,000 |
| 2007/07/18 | 1,314 | 1,316 | 1,312 | 1,313 | 3,400 |
| 2007/07/17 | 1,310 | 1,314 | 1,310 | 1,313 | 4,900 |
| 2007/07/13 | 1,306 | 1,310 | 1,304 | 1,309 | 7,900 |
| 2007/07/12 | 1,292 | 1,308 | 1,292 | 1,306 | 7,300 |
| 2007/07/11 | 1,289 | 1,292 | 1,289 | 1,290 | 3,200 |
| 2007/07/10 | 1,281 | 1,287 | 1,281 | 1,287 | 3,400 |
| 2007/07/09 | 1,280 | 1,280 | 1,280 | 1,280 | 1,500 |
| 2007/07/06 | 1,273 | 1,281 | 1,273 | 1,276 | 5,100 |
| 2007/07/05 | 1,269 | 1,279 | 1,269 | 1,271 | 9,500 |
| 2007/07/04 | 1,255 | 1,267 | 1,255 | 1,267 | 6,700 |
| 2007/07/03 | 1,252 | 1,258 | 1,251 | 1,255 | 13,200 |
| 2007/07/02 | 1,250 | 1,252 | 1,250 | 1,251 | 2,200 |
| 2007/06/29 | 1,251 | 1,252 | 1,250 | 1,250 | 4,100 |
| 2007/06/28 | 1,250 | 1,252 | 1,250 | 1,251 | 4,900 |
| 2007/06/27 | 1,250 | 1,251 | 1,250 | 1,250 | 1,200 |
| 2007/06/26 | 1,250 | 1,251 | 1,249 | 1,250 | 7,100 |
| 2007/06/25 | 1,253 | 1,254 | 1,249 | 1,249 | 13,200 |
| 2007/06/22 | 1,252 | 1,253 | 1,251 | 1,252 | 4,200 |
| 2007/06/21 | 1,253 | 1,253 | 1,251 | 1,252 | 4,000 |
| 2007/06/20 | 1,253 | 1,254 | 1,250 | 1,253 | 2,400 |
| 2007/06/19 | 1,233 | 1,253 | 1,233 | 1,253 | 3,400 |
| 2007/06/18 | 1,247 | 1,248 | 1,232 | 1,233 | 6,200 |
| 2007/06/15 | 1,255 | 1,256 | 1,207 | 1,220 | 49,200 |
| 2007/06/14 | 1,255 | 1,256 | 1,254 | 1,255 | 2,400 |
| 2007/06/13 | 1,253 | 1,255 | 1,253 | 1,254 | 1,200 |
| 2007/06/12 | 1,254 | 1,255 | 1,253 | 1,254 | 600 |
| 2007/06/11 | 1,241 | 1,250 | 1,241 | 1,250 | 3,000 |
| 2007/06/08 | 1,248 | 1,250 | 1,240 | 1,240 | 10,000 |
| 2007/06/07 | 1,251 | 1,252 | 1,245 | 1,250 | 3,900 |
| 2007/06/06 | 1,252 | 1,253 | 1,248 | 1,251 | 3,800 |
| 2007/06/05 | 1,255 | 1,255 | 1,250 | 1,253 | 15,000 |
| 2007/06/04 | 1,255 | 1,256 | 1,254 | 1,255 | 6,100 |
| 2007/06/01 | 1,255 | 1,256 | 1,253 | 1,254 | 3,300 |
| 2007/05/31 | 1,254 | 1,260 | 1,252 | 1,253 | 5,200 |
| 2007/05/30 | 1,255 | 1,256 | 1,253 | 1,255 | 3,800 |
| 2007/05/29 | 1,252 | 1,255 | 1,249 | 1,250 | 5,200 |
| 2007/05/28 | 1,246 | 1,253 | 1,246 | 1,252 | 4,300 |
| 2007/05/25 | 1,240 | 1,245 | 1,239 | 1,243 | 7,100 |
| 2007/05/24 | 1,235 | 1,240 | 1,232 | 1,240 | 10,200 |
| 2007/05/23 | 1,234 | 1,236 | 1,233 | 1,235 | 3,800 |
| 2007/05/22 | 1,235 | 1,236 | 1,230 | 1,234 | 4,600 |
| 2007/05/21 | 1,251 | 1,259 | 1,235 | 1,235 | 11,600 |
| 2007/05/18 | 1,259 | 1,264 | 1,249 | 1,250 | 12,200 |
| 2007/05/17 | 1,261 | 1,265 | 1,259 | 1,260 | 10,400 |
| 2007/05/16 | 1,269 | 1,270 | 1,261 | 1,262 | 6,700 |
| 2007/05/15 | 1,270 | 1,271 | 1,269 | 1,270 | 4,200 |
| 2007/05/14 | 1,272 | 1,275 | 1,269 | 1,270 | 3,100 |
| 2007/05/11 | 1,278 | 1,279 | 1,270 | 1,271 | 8,200 |
| 2007/05/10 | 1,280 | 1,281 | 1,276 | 1,276 | 5,600 |
| 2007/05/09 | 1,280 | 1,282 | 1,280 | 1,281 | 1,200 |
| 2007/05/08 | 1,280 | 1,290 | 1,280 | 1,281 | 2,200 |
| 2007/05/07 | 1,291 | 1,292 | 1,280 | 1,280 | 14,400 |
| 2007/05/02 | 1,290 | 1,292 | 1,290 | 1,292 | 400 |
| 2007/05/01 | 1,282 | 1,291 | 1,282 | 1,290 | 7,400 |
| 2007/04/27 | 1,281 | 1,285 | 1,280 | 1,283 | 1,600 |
| 2007/04/26 | 1,290 | 1,290 | 1,284 | 1,285 | 1,400 |
| 2007/04/25 | 1,289 | 1,290 | 1,288 | 1,290 | 1,400 |
| 2007/04/24 | 1,294 | 1,300 | 1,289 | 1,290 | 3,700 |
| 2007/04/23 | 1,295 | 1,296 | 1,289 | 1,290 | 4,200 |
| 2007/04/20 | 1,299 | 1,299 | 1,289 | 1,290 | 1,700 |
| 2007/04/19 | 1,300 | 1,300 | 1,299 | 1,300 | 2,300 |
| 2007/04/18 | 1,301 | 1,302 | 1,300 | 1,300 | 2,800 |
| 2007/04/17 | 1,300 | 1,302 | 1,300 | 1,302 | 1,600 |
| 2007/04/16 | 1,300 | 1,301 | 1,299 | 1,300 | 4,300 |
| 2007/04/13 | 1,295 | 1,305 | 1,294 | 1,300 | 6,200 |
| 2007/04/12 | 1,288 | 1,290 | 1,285 | 1,290 | 4,200 |
| 2007/04/11 | 1,286 | 1,288 | 1,285 | 1,286 | 5,000 |
| 2007/04/10 | 1,311 | 1,311 | 1,287 | 1,287 | 4,300 |
| 2007/04/09 | 1,315 | 1,316 | 1,304 | 1,310 | 7,000 |
| 2007/04/06 | 1,310 | 1,316 | 1,310 | 1,315 | 2,000 |
| 2007/04/05 | 1,300 | 1,310 | 1,300 | 1,310 | 5,200 |
| 2007/04/04 | 1,262 | 1,301 | 1,262 | 1,300 | 14,600 |
| 2007/04/03 | 1,299 | 1,300 | 1,260 | 1,262 | 13,300 |
| 2007/04/02 | 1,337 | 1,338 | 1,301 | 1,302 | 13,000 |
| 2007/03/30 | 1,350 | 1,351 | 1,338 | 1,338 | 10,300 |
| 2007/03/29 | 1,367 | 1,368 | 1,351 | 1,351 | 8,800 |
| 2007/03/28 | 1,366 | 1,370 | 1,364 | 1,367 | 19,200 |
| 2007/03/27 | 1,415 | 1,416 | 1,360 | 1,366 | 31,400 |
| 2007/03/26 | 1,421 | 1,426 | 1,410 | 1,426 | 52,200 |
| 2007/03/23 | 1,418 | 1,424 | 1,418 | 1,422 | 26,100 |
| 2007/03/22 | 1,415 | 1,422 | 1,415 | 1,418 | 16,900 |
| 2007/03/20 | 1,414 | 1,417 | 1,414 | 1,415 | 11,400 |
| 2007/03/19 | 1,415 | 1,417 | 1,414 | 1,414 | 4,900 |
| 2007/03/16 | 1,414 | 1,415 | 1,410 | 1,415 | 7,800 |
| 2007/03/15 | 1,414 | 1,420 | 1,414 | 1,414 | 7,500 |
| 2007/03/14 | 1,415 | 1,416 | 1,411 | 1,415 | 10,500 |
| 2007/03/13 | 1,415 | 1,418 | 1,414 | 1,415 | 6,600 |
| 2007/03/12 | 1,410 | 1,416 | 1,410 | 1,415 | 3,900 |
| 2007/03/09 | 1,409 | 1,413 | 1,409 | 1,410 | 8,200 |
| 2007/03/08 | 1,409 | 1,411 | 1,408 | 1,408 | 5,800 |
| 2007/03/07 | 1,391 | 1,410 | 1,391 | 1,409 | 6,000 |
| 2007/03/06 | 1,399 | 1,400 | 1,380 | 1,390 | 15,900 |
| 2007/03/05 | 1,422 | 1,423 | 1,395 | 1,400 | 13,600 |
| 2007/03/02 | 1,427 | 1,429 | 1,423 | 1,424 | 12,000 |
| 2007/03/01 | 1,414 | 1,431 | 1,413 | 1,428 | 10,300 |
| 2007/02/28 | 1,428 | 1,429 | 1,396 | 1,412 | 35,800 |
| 2007/02/27 | 1,423 | 1,431 | 1,423 | 1,429 | 10,700 |
| 2007/02/26 | 1,415 | 1,421 | 1,412 | 1,420 | 9,200 |
| 2007/02/23 | 1,403 | 1,413 | 1,402 | 1,412 | 7,200 |
| 2007/02/22 | 1,399 | 1,404 | 1,399 | 1,403 | 4,500 |
| 2007/02/21 | 1,400 | 1,401 | 1,398 | 1,398 | 4,000 |
| 2007/02/20 | 1,395 | 1,407 | 1,395 | 1,395 | 8,400 |
| 2007/02/19 | 1,379 | 1,395 | 1,379 | 1,395 | 8,900 |
| 2007/02/16 | 1,370 | 1,379 | 1,370 | 1,379 | 4,200 |
| 2007/02/15 | 1,378 | 1,379 | 1,365 | 1,370 | 28,100 |
| 2007/02/14 | 1,380 | 1,381 | 1,377 | 1,378 | 14,500 |
| 2007/02/13 | 1,368 | 1,379 | 1,368 | 1,378 | 9,800 |
| 2007/02/09 | 1,359 | 1,370 | 1,359 | 1,369 | 10,700 |
| 2007/02/08 | 1,356 | 1,360 | 1,356 | 1,359 | 1,500 |
| 2007/02/07 | 1,354 | 1,356 | 1,351 | 1,356 | 5,100 |
| 2007/02/06 | 1,350 | 1,355 | 1,349 | 1,353 | 7,800 |
| 2007/02/05 | 1,345 | 1,349 | 1,345 | 1,348 | 2,700 |
| 2007/02/02 | 1,340 | 1,345 | 1,340 | 1,345 | 4,300 |
| 2007/02/01 | 1,335 | 1,341 | 1,335 | 1,340 | 6,100 |
| 2007/01/31 | 1,333 | 1,340 | 1,332 | 1,335 | 4,100 |
| 2007/01/30 | 1,330 | 1,334 | 1,330 | 1,333 | 2,900 |
| 2007/01/29 | 1,327 | 1,350 | 1,327 | 1,330 | 15,600 |
| 2007/01/26 | 1,329 | 1,330 | 1,326 | 1,327 | 4,600 |
| 2007/01/25 | 1,348 | 1,349 | 1,329 | 1,330 | 17,300 |
| 2007/01/24 | 1,340 | 1,348 | 1,340 | 1,348 | 6,000 |
| 2007/01/23 | 1,340 | 1,341 | 1,336 | 1,337 | 2,400 |
| 2007/01/22 | 1,340 | 1,342 | 1,337 | 1,337 | 8,000 |
| 2007/01/19 | 1,333 | 1,337 | 1,333 | 1,334 | 3,700 |
| 2007/01/18 | 1,329 | 1,336 | 1,329 | 1,330 | 1,700 |
| 2007/01/17 | 1,324 | 1,327 | 1,324 | 1,325 | 4,500 |
| 2007/01/16 | 1,330 | 1,331 | 1,325 | 1,325 | 3,600 |
| 2007/01/15 | 1,344 | 1,345 | 1,323 | 1,330 | 18,600 |
| 2007/01/12 | 1,330 | 1,345 | 1,330 | 1,341 | 10,200 |
| 2007/01/11 | 1,320 | 1,331 | 1,320 | 1,328 | 5,900 |
| 2007/01/10 | 1,307 | 1,330 | 1,307 | 1,320 | 9,000 |
| 2007/01/09 | 1,295 | 1,309 | 1,295 | 1,307 | 8,100 |
| 2007/01/05 | 1,268 | 1,298 | 1,268 | 1,295 | 11,700 |
| 2007/01/04 | 1,263 | 1,267 | 1,263 | 1,266 | 2,800 |