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 |
|---|---|---|---|---|---|
| 2008/12/30 | 970 | 973 | 965 | 965 | 1,800 |
| 2008/12/29 | 951 | 970 | 951 | 963 | 1,800 |
| 2008/12/26 | 945 | 949 | 945 | 945 | 500 |
| 2008/12/25 | 950 | 950 | 942 | 942 | 800 |
| 2008/12/24 | 939 | 939 | 938 | 939 | 1,200 |
| 2008/12/22 | 932 | 932 | 930 | 931 | 2,800 |
| 2008/12/19 | 940 | 940 | 936 | 936 | 1,000 |
| 2008/12/18 | 937 | 940 | 936 | 940 | 3,400 |
| 2008/12/17 | 940 | 940 | 939 | 939 | 300 |
| 2008/12/16 | 932 | 932 | 930 | 932 | 1,400 |
| 2008/12/15 | 934 | 935 | 932 | 932 | 1,500 |
| 2008/12/12 | 924 | 945 | 924 | 935 | 2,300 |
| 2008/12/11 | 929 | 935 | 923 | 923 | 700 |
| 2008/12/10 | 915 | 923 | 915 | 922 | 2,700 |
| 2008/12/09 | 908 | 914 | 908 | 914 | 4,100 |
| 2008/12/08 | 905 | 909 | 905 | 909 | 1,000 |
| 2008/12/05 | 908 | 908 | 901 | 905 | 400 |
| 2008/12/04 | 902 | 910 | 898 | 898 | 2,500 |
| 2008/12/03 | 900 | 905 | 900 | 900 | 1,200 |
| 2008/12/02 | 904 | 904 | 900 | 900 | 800 |
| 2008/12/01 | 904 | 904 | 904 | 904 | 1,400 |
| 2008/11/28 | 900 | 904 | 900 | 904 | 600 |
| 2008/11/27 | 897 | 900 | 896 | 900 | 3,700 |
| 2008/11/26 | 899 | 899 | 896 | 898 | 800 |
| 2008/11/25 | 897 | 899 | 896 | 899 | 600 |
| 2008/11/21 | 890 | 890 | 890 | 890 | 800 |
| 2008/11/20 | 895 | 896 | 888 | 890 | 1,000 |
| 2008/11/19 | 890 | 895 | 890 | 895 | 400 |
| 2008/11/18 | 889 | 890 | 889 | 890 | 500 |
| 2008/11/17 | 895 | 899 | 885 | 899 | 900 |
| 2008/11/14 | 890 | 890 | 884 | 885 | 1,100 |
| 2008/11/13 | 882 | 890 | 881 | 883 | 2,000 |
| 2008/11/12 | 880 | 882 | 880 | 882 | 1,100 |
| 2008/11/11 | 880 | 880 | 880 | 880 | 1,300 |
| 2008/11/10 | 877 | 883 | 875 | 875 | 1,800 |
| 2008/11/07 | 877 | 878 | 875 | 878 | 3,000 |
| 2008/11/06 | 878 | 878 | 877 | 877 | 500 |
| 2008/11/05 | 878 | 878 | 875 | 875 | 2,900 |
| 2008/11/04 | 870 | 870 | 865 | 865 | 900 |
| 2008/10/31 | 866 | 866 | 840 | 852 | 1,100 |
| 2008/10/30 | 813 | 838 | 813 | 838 | 1,000 |
| 2008/10/29 | 859 | 859 | 801 | 810 | 3,700 |
| 2008/10/28 | 849 | 859 | 781 | 781 | 7,100 |
| 2008/10/27 | 879 | 889 | 842 | 842 | 3,000 |
| 2008/10/24 | 890 | 890 | 880 | 880 | 1,900 |
| 2008/10/23 | 880 | 885 | 880 | 881 | 2,700 |
| 2008/10/22 | 884 | 885 | 883 | 885 | 1,400 |
| 2008/10/21 | 890 | 890 | 885 | 885 | 900 |
| 2008/10/20 | 880 | 890 | 863 | 890 | 2,500 |
| 2008/10/17 | 865 | 890 | 858 | 861 | 3,000 |
| 2008/10/16 | 855 | 869 | 852 | 869 | 2,200 |
| 2008/10/15 | 851 | 895 | 850 | 889 | 2,600 |
| 2008/10/14 | 846 | 846 | 840 | 846 | 5,800 |
| 2008/10/10 | 740 | 746 | 720 | 746 | 4,600 |
| 2008/10/09 | 721 | 750 | 721 | 750 | 8,100 |
| 2008/10/08 | 795 | 795 | 750 | 760 | 7,400 |
| 2008/10/07 | 820 | 834 | 800 | 810 | 8,400 |
| 2008/10/06 | 859 | 859 | 840 | 840 | 3,400 |
| 2008/10/03 | 856 | 859 | 850 | 853 | 2,600 |
| 2008/10/02 | 864 | 864 | 856 | 856 | 2,500 |
| 2008/10/01 | 863 | 869 | 852 | 852 | 2,100 |
| 2008/09/30 | 855 | 869 | 820 | 862 | 6,400 |
| 2008/09/29 | 873 | 875 | 868 | 868 | 1,000 |
| 2008/09/26 | 865 | 868 | 865 | 868 | 1,100 |
| 2008/09/25 | 863 | 876 | 863 | 863 | 2,500 |
| 2008/09/24 | 884 | 889 | 880 | 883 | 2,000 |
| 2008/09/22 | 888 | 895 | 880 | 890 | 3,200 |
| 2008/09/19 | 880 | 894 | 880 | 886 | 1,700 |
| 2008/09/18 | 892 | 893 | 881 | 881 | 2,100 |
| 2008/09/17 | 879 | 889 | 879 | 883 | 1,800 |
| 2008/09/16 | 895 | 901 | 880 | 880 | 4,500 |
| 2008/09/12 | 902 | 905 | 901 | 901 | 2,000 |
| 2008/09/11 | 907 | 907 | 902 | 902 | 1,400 |
| 2008/09/10 | 906 | 909 | 904 | 904 | 1,700 |
| 2008/09/09 | 905 | 909 | 905 | 909 | 1,200 |
| 2008/09/08 | 903 | 908 | 903 | 906 | 1,200 |
| 2008/09/05 | 910 | 910 | 903 | 903 | 1,700 |
| 2008/09/04 | 905 | 910 | 904 | 910 | 700 |
| 2008/09/03 | 910 | 910 | 905 | 905 | 2,000 |
| 2008/09/02 | 916 | 916 | 910 | 910 | 400 |
| 2008/09/01 | 920 | 920 | 912 | 915 | 2,200 |
| 2008/08/29 | 913 | 920 | 913 | 920 | 1,200 |
| 2008/08/28 | 937 | 939 | 929 | 930 | 1,600 |
| 2008/08/27 | 919 | 920 | 919 | 920 | 500 |
| 2008/08/26 | 910 | 910 | 908 | 908 | 400 |
| 2008/08/25 | 906 | 930 | 906 | 910 | 1,700 |
| 2008/08/22 | 903 | 917 | 901 | 917 | 700 |
| 2008/08/21 | 903 | 907 | 901 | 901 | 1,600 |
| 2008/08/20 | 905 | 905 | 904 | 905 | 1,100 |
| 2008/08/19 | 920 | 920 | 905 | 910 | 800 |
| 2008/08/18 | 910 | 915 | 910 | 910 | 2,600 |
| 2008/08/15 | 905 | 910 | 905 | 910 | 1,200 |
| 2008/08/14 | 907 | 908 | 900 | 903 | 3,200 |
| 2008/08/13 | 914 | 915 | 910 | 910 | 2,100 |
| 2008/08/12 | 911 | 915 | 911 | 915 | 1,200 |
| 2008/08/11 | 911 | 920 | 911 | 912 | 1,400 |
| 2008/08/08 | 928 | 928 | 918 | 918 | 1,300 |
| 2008/08/07 | 927 | 935 | 927 | 930 | 1,500 |
| 2008/08/06 | 929 | 929 | 919 | 929 | 800 |
| 2008/08/05 | 906 | 929 | 906 | 929 | 2,100 |
| 2008/08/04 | 915 | 920 | 906 | 906 | 3,500 |
| 2008/08/01 | 918 | 931 | 915 | 920 | 6,800 |
| 2008/07/31 | 925 | 927 | 918 | 920 | 3,300 |
| 2008/07/30 | 928 | 933 | 928 | 933 | 800 |
| 2008/07/29 | 933 | 935 | 921 | 933 | 7,600 |
| 2008/07/28 | 938 | 938 | 932 | 935 | 2,600 |
| 2008/07/25 | 939 | 939 | 932 | 938 | 5,700 |
| 2008/07/24 | 951 | 951 | 935 | 940 | 7,400 |
| 2008/07/23 | 975 | 975 | 950 | 951 | 4,500 |
| 2008/07/22 | 980 | 980 | 978 | 978 | 1,100 |
| 2008/07/18 | 985 | 985 | 980 | 980 | 2,600 |
| 2008/07/17 | 989 | 991 | 985 | 985 | 900 |
| 2008/07/16 | 994 | 994 | 990 | 990 | 900 |
| 2008/07/15 | 998 | 998 | 995 | 995 | 1,600 |
| 2008/07/14 | 999 | 1,000 | 999 | 1,000 | 300 |
| 2008/07/11 | 999 | 999 | 998 | 999 | 1,200 |
| 2008/07/10 | 1,000 | 1,001 | 1,000 | 1,000 | 500 |
| 2008/07/09 | 1,000 | 1,010 | 1,000 | 1,000 | 2,500 |
| 2008/07/08 | 1,020 | 1,020 | 1,001 | 1,001 | 1,300 |
| 2008/07/07 | 1,000 | 1,010 | 999 | 1,010 | 3,300 |
| 2008/07/04 | 1,000 | 1,000 | 999 | 999 | 1,700 |
| 2008/07/03 | 994 | 999 | 994 | 999 | 600 |
| 2008/07/02 | 994 | 996 | 993 | 996 | 700 |
| 2008/07/01 | 992 | 997 | 992 | 994 | 4,000 |
| 2008/06/30 | 981 | 997 | 981 | 992 | 2,400 |
| 2008/06/27 | 1,007 | 1,007 | 1,000 | 1,007 | 2,100 |
| 2008/06/26 | 1,004 | 1,017 | 1,004 | 1,017 | 1,400 |
| 2008/06/25 | 1,024 | 1,024 | 990 | 1,020 | 3,400 |
| 2008/06/24 | 1,029 | 1,029 | 1,027 | 1,027 | 1,500 |
| 2008/06/23 | 1,031 | 1,032 | 1,029 | 1,029 | 1,400 |
| 2008/06/20 | 1,035 | 1,035 | 1,035 | 1,035 | 400 |
| 2008/06/19 | 1,039 | 1,040 | 1,031 | 1,035 | 2,200 |
| 2008/06/18 | 1,041 | 1,041 | 1,040 | 1,040 | 1,200 |
| 2008/06/17 | 1,048 | 1,048 | 1,048 | 1,048 | 700 |
| 2008/06/16 | 1,055 | 1,055 | 1,055 | 1,055 | 300 |
| 2008/06/13 | 1,055 | 1,055 | 1,050 | 1,050 | 400 |
| 2008/06/12 | 1,050 | 1,055 | 1,050 | 1,054 | 1,900 |
| 2008/06/11 | 1,054 | 1,054 | 1,053 | 1,054 | 1,100 |
| 2008/06/10 | 1,060 | 1,060 | 1,050 | 1,054 | 2,700 |
| 2008/06/09 | 1,056 | 1,060 | 1,055 | 1,060 | 2,100 |
| 2008/06/06 | 1,061 | 1,063 | 1,060 | 1,060 | 1,000 |
| 2008/06/05 | 1,060 | 1,064 | 1,058 | 1,058 | 3,200 |
| 2008/06/04 | 1,062 | 1,065 | 1,060 | 1,060 | 1,000 |
| 2008/06/03 | 1,065 | 1,065 | 1,062 | 1,062 | 1,000 |
| 2008/06/02 | 1,064 | 1,069 | 1,063 | 1,065 | 1,900 |
| 2008/05/30 | 1,068 | 1,070 | 1,062 | 1,063 | 1,600 |
| 2008/05/29 | 1,069 | 1,072 | 1,068 | 1,070 | 1,900 |
| 2008/05/28 | 1,069 | 1,070 | 1,068 | 1,068 | 900 |
| 2008/05/27 | 1,071 | 1,071 | 1,068 | 1,070 | 1,200 |
| 2008/05/26 | 1,072 | 1,072 | 1,067 | 1,067 | 1,500 |
| 2008/05/23 | 1,075 | 1,075 | 1,060 | 1,065 | 2,800 |
| 2008/05/22 | 1,070 | 1,070 | 1,068 | 1,068 | 800 |
| 2008/05/21 | 1,068 | 1,068 | 1,063 | 1,063 | 2,200 |
| 2008/05/20 | 1,068 | 1,068 | 1,065 | 1,066 | 400 |
| 2008/05/19 | 1,065 | 1,068 | 1,065 | 1,068 | 1,800 |
| 2008/05/16 | 1,065 | 1,065 | 1,065 | 1,065 | 500 |
| 2008/05/15 | 1,060 | 1,065 | 1,058 | 1,065 | 4,700 |
| 2008/05/14 | 1,065 | 1,065 | 1,064 | 1,065 | 1,100 |
| 2008/05/13 | 1,064 | 1,066 | 1,063 | 1,065 | 1,500 |
| 2008/05/12 | 1,065 | 1,066 | 1,064 | 1,064 | 1,000 |
| 2008/05/09 | 1,070 | 1,071 | 1,067 | 1,067 | 2,100 |
| 2008/05/08 | 1,068 | 1,079 | 1,065 | 1,070 | 3,500 |
| 2008/05/07 | 1,064 | 1,066 | 1,064 | 1,065 | 1,000 |
| 2008/05/02 | 1,065 | 1,069 | 1,062 | 1,063 | 1,800 |
| 2008/05/01 | 1,064 | 1,066 | 1,062 | 1,064 | 2,200 |
| 2008/04/30 | 1,065 | 1,065 | 1,064 | 1,064 | 1,200 |
| 2008/04/28 | 1,069 | 1,069 | 1,063 | 1,065 | 2,500 |
| 2008/04/25 | 1,065 | 1,070 | 1,062 | 1,065 | 2,200 |
| 2008/04/24 | 1,065 | 1,082 | 1,062 | 1,065 | 800 |
| 2008/04/23 | 1,090 | 1,090 | 1,065 | 1,065 | 1,100 |
| 2008/04/22 | 1,069 | 1,070 | 1,066 | 1,070 | 1,000 |
| 2008/04/21 | 1,072 | 1,077 | 1,051 | 1,076 | 2,500 |
| 2008/04/18 | 1,086 | 1,086 | 1,071 | 1,071 | 2,500 |
| 2008/04/17 | 1,083 | 1,100 | 1,082 | 1,083 | 2,300 |
| 2008/04/16 | 1,080 | 1,100 | 1,080 | 1,082 | 2,000 |
| 2008/04/14 | 1,099 | 1,100 | 1,095 | 1,100 | 1,100 |
| 2008/04/11 | 1,102 | 1,103 | 1,100 | 1,100 | 4,300 |
| 2008/04/10 | 1,103 | 1,104 | 1,101 | 1,101 | 2,200 |
| 2008/04/09 | 1,102 | 1,106 | 1,102 | 1,104 | 1,300 |
| 2008/04/08 | 1,105 | 1,108 | 1,102 | 1,107 | 1,900 |
| 2008/04/07 | 1,106 | 1,107 | 1,102 | 1,107 | 800 |
| 2008/04/04 | 1,104 | 1,106 | 1,102 | 1,106 | 1,900 |
| 2008/04/03 | 1,104 | 1,107 | 1,101 | 1,102 | 1,800 |
| 2008/04/02 | 1,107 | 1,109 | 1,104 | 1,108 | 2,000 |
| 2008/04/01 | 1,102 | 1,110 | 1,102 | 1,104 | 1,600 |
| 2008/03/31 | 1,101 | 1,117 | 1,101 | 1,102 | 2,900 |
| 2008/03/28 | 1,106 | 1,118 | 1,100 | 1,100 | 5,800 |
| 2008/03/27 | 1,108 | 1,118 | 1,099 | 1,106 | 1,900 |
| 2008/03/26 | 1,092 | 1,119 | 1,092 | 1,119 | 8,400 |
| 2008/03/25 | 1,190 | 1,199 | 1,190 | 1,192 | 27,200 |
| 2008/03/24 | 1,185 | 1,190 | 1,174 | 1,190 | 13,700 |
| 2008/03/21 | 1,185 | 1,190 | 1,164 | 1,175 | 16,800 |
| 2008/03/19 | 1,179 | 1,185 | 1,175 | 1,177 | 5,700 |
| 2008/03/18 | 1,184 | 1,194 | 1,175 | 1,180 | 5,600 |
| 2008/03/17 | 1,190 | 1,191 | 1,180 | 1,186 | 9,700 |
| 2008/03/14 | 1,194 | 1,195 | 1,193 | 1,194 | 2,300 |
| 2008/03/13 | 1,193 | 1,199 | 1,193 | 1,197 | 4,400 |
| 2008/03/12 | 1,193 | 1,196 | 1,193 | 1,195 | 2,200 |
| 2008/03/11 | 1,194 | 1,195 | 1,189 | 1,193 | 3,000 |
| 2008/03/10 | 1,197 | 1,198 | 1,189 | 1,192 | 4,900 |
| 2008/03/07 | 1,192 | 1,200 | 1,192 | 1,198 | 1,900 |
| 2008/03/06 | 1,196 | 1,200 | 1,194 | 1,197 | 4,400 |
| 2008/03/05 | 1,198 | 1,199 | 1,185 | 1,190 | 6,800 |
| 2008/03/04 | 1,200 | 1,201 | 1,190 | 1,198 | 8,300 |
| 2008/03/03 | 1,199 | 1,200 | 1,196 | 1,200 | 5,200 |
| 2008/02/29 | 1,189 | 1,195 | 1,189 | 1,195 | 900 |
| 2008/02/28 | 1,185 | 1,185 | 1,184 | 1,184 | 1,000 |
| 2008/02/27 | 1,176 | 1,184 | 1,176 | 1,182 | 1,200 |
| 2008/02/26 | 1,175 | 1,182 | 1,175 | 1,180 | 7,400 |
| 2008/02/25 | 1,181 | 1,181 | 1,175 | 1,175 | 6,700 |
| 2008/02/22 | 1,185 | 1,188 | 1,185 | 1,188 | 400 |
| 2008/02/21 | 1,179 | 1,179 | 1,179 | 1,179 | 100 |
| 2008/02/20 | 1,180 | 1,199 | 1,174 | 1,175 | 1,500 |
| 2008/02/19 | 1,181 | 1,181 | 1,167 | 1,170 | 2,600 |
| 2008/02/18 | 1,161 | 1,180 | 1,161 | 1,166 | 4,100 |
| 2008/02/15 | 1,161 | 1,161 | 1,160 | 1,160 | 200 |
| 2008/02/14 | 1,159 | 1,161 | 1,148 | 1,155 | 6,200 |
| 2008/02/13 | 1,180 | 1,181 | 1,160 | 1,160 | 8,200 |
| 2008/02/12 | 1,170 | 1,180 | 1,170 | 1,180 | 10,400 |
| 2008/02/08 | 1,200 | 1,200 | 1,190 | 1,195 | 900 |
| 2008/02/07 | 1,189 | 1,197 | 1,189 | 1,196 | 3,200 |
| 2008/02/06 | 1,189 | 1,190 | 1,174 | 1,175 | 6,900 |
| 2008/02/05 | 1,194 | 1,196 | 1,182 | 1,191 | 3,700 |
| 2008/02/04 | 1,192 | 1,195 | 1,182 | 1,191 | 2,400 |
| 2008/02/01 | 1,178 | 1,186 | 1,178 | 1,186 | 4,400 |
| 2008/01/31 | 1,175 | 1,180 | 1,170 | 1,178 | 4,300 |
| 2008/01/30 | 1,161 | 1,182 | 1,161 | 1,172 | 2,100 |
| 2008/01/29 | 1,150 | 1,170 | 1,150 | 1,169 | 7,100 |
| 2008/01/28 | 1,140 | 1,150 | 1,140 | 1,146 | 500 |
| 2008/01/25 | 1,136 | 1,139 | 1,132 | 1,132 | 4,000 |
| 2008/01/24 | 1,117 | 1,122 | 1,110 | 1,120 | 2,800 |
| 2008/01/23 | 1,118 | 1,120 | 1,101 | 1,105 | 17,200 |
| 2008/01/22 | 1,130 | 1,136 | 1,116 | 1,117 | 13,800 |
| 2008/01/21 | 1,140 | 1,142 | 1,130 | 1,131 | 5,100 |
| 2008/01/18 | 1,129 | 1,132 | 1,125 | 1,130 | 9,100 |
| 2008/01/17 | 1,111 | 1,131 | 1,110 | 1,125 | 3,100 |
| 2008/01/16 | 1,175 | 1,176 | 1,102 | 1,105 | 19,000 |
| 2008/01/15 | 1,195 | 1,195 | 1,189 | 1,190 | 4,000 |
| 2008/01/11 | 1,196 | 1,200 | 1,194 | 1,195 | 4,600 |
| 2008/01/10 | 1,195 | 1,200 | 1,193 | 1,193 | 5,800 |
| 2008/01/09 | 1,194 | 1,197 | 1,191 | 1,196 | 2,700 |
| 2008/01/08 | 1,195 | 1,197 | 1,189 | 1,197 | 5,200 |
| 2008/01/07 | 1,203 | 1,205 | 1,199 | 1,200 | 3,300 |
| 2008/01/04 | 1,202 | 1,202 | 1,190 | 1,191 | 8,800 |