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 |
---|---|---|---|---|---|
2012/12/28 | 1,039 | 1,046 | 1,036 | 1,045 | 8,100 |
2012/12/27 | 1,030 | 1,032 | 1,026 | 1,032 | 7,400 |
2012/12/26 | 1,022 | 1,030 | 1,022 | 1,028 | 9,400 |
2012/12/25 | 1,022 | 1,025 | 1,020 | 1,022 | 6,500 |
2012/12/21 | 1,019 | 1,020 | 1,017 | 1,020 | 7,800 |
2012/12/20 | 1,021 | 1,023 | 1,017 | 1,019 | 6,800 |
2012/12/19 | 1,015 | 1,024 | 1,015 | 1,018 | 7,200 |
2012/12/18 | 1,024 | 1,024 | 1,015 | 1,017 | 7,200 |
2012/12/17 | 1,027 | 1,028 | 1,021 | 1,022 | 5,100 |
2012/12/14 | 1,019 | 1,020 | 1,016 | 1,019 | 1,800 |
2012/12/13 | 1,015 | 1,020 | 1,015 | 1,019 | 6,500 |
2012/12/12 | 1,020 | 1,023 | 1,015 | 1,016 | 4,600 |
2012/12/11 | 1,024 | 1,025 | 1,018 | 1,019 | 6,000 |
2012/12/10 | 1,016 | 1,021 | 1,015 | 1,021 | 5,700 |
2012/12/07 | 1,007 | 1,016 | 1,007 | 1,015 | 5,900 |
2012/12/06 | 1,007 | 1,007 | 1,002 | 1,006 | 3,100 |
2012/12/05 | 1,003 | 1,006 | 1,000 | 1,005 | 2,000 |
2012/12/04 | 999 | 1,005 | 999 | 1,003 | 4,500 |
2012/12/03 | 1,000 | 1,000 | 997 | 999 | 3,900 |
2012/11/30 | 1,000 | 1,004 | 998 | 1,000 | 8,300 |
2012/11/29 | 993 | 998 | 991 | 998 | 3,600 |
2012/11/28 | 998 | 998 | 993 | 993 | 5,400 |
2012/11/27 | 990 | 993 | 989 | 993 | 3,300 |
2012/11/26 | 987 | 990 | 985 | 988 | 8,300 |
2012/11/22 | 981 | 985 | 980 | 983 | 4,100 |
2012/11/21 | 980 | 982 | 978 | 979 | 2,700 |
2012/11/20 | 980 | 981 | 978 | 978 | 3,800 |
2012/11/19 | 975 | 979 | 975 | 976 | 4,700 |
2012/11/16 | 969 | 974 | 969 | 972 | 2,300 |
2012/11/15 | 974 | 975 | 966 | 968 | 5,200 |
2012/11/14 | 968 | 971 | 966 | 967 | 2,700 |
2012/11/13 | 968 | 970 | 966 | 968 | 4,400 |
2012/11/12 | 977 | 979 | 968 | 969 | 8,100 |
2012/11/09 | 968 | 974 | 967 | 969 | 3,300 |
2012/11/08 | 969 | 970 | 968 | 969 | 1,700 |
2012/11/07 | 973 | 973 | 972 | 972 | 1,800 |
2012/11/06 | 976 | 976 | 969 | 972 | 3,200 |
2012/11/05 | 970 | 975 | 969 | 969 | 4,500 |
2012/11/02 | 965 | 972 | 965 | 968 | 5,700 |
2012/11/01 | 957 | 965 | 957 | 964 | 1,200 |
2012/10/31 | 957 | 968 | 955 | 956 | 3,800 |
2012/10/30 | 955 | 957 | 955 | 955 | 1,200 |
2012/10/29 | 953 | 955 | 953 | 955 | 3,700 |
2012/10/26 | 952 | 953 | 952 | 952 | 900 |
2012/10/25 | 954 | 954 | 951 | 954 | 1,600 |
2012/10/24 | 953 | 954 | 953 | 954 | 1,000 |
2012/10/23 | 953 | 954 | 950 | 954 | 2,100 |
2012/10/22 | 954 | 954 | 953 | 953 | 2,100 |
2012/10/19 | 953 | 954 | 950 | 954 | 3,100 |
2012/10/18 | 947 | 952 | 947 | 952 | 1,700 |
2012/10/17 | 950 | 953 | 950 | 950 | 2,300 |
2012/10/16 | 949 | 953 | 941 | 951 | 7,300 |
2012/10/15 | 950 | 953 | 950 | 953 | 1,700 |
2012/10/12 | 950 | 953 | 949 | 950 | 2,000 |
2012/10/11 | 951 | 951 | 949 | 949 | 200 |
2012/10/10 | 950 | 955 | 946 | 946 | 2,000 |
2012/10/09 | 954 | 954 | 944 | 948 | 3,000 |
2012/10/05 | 954 | 954 | 941 | 952 | 5,500 |
2012/10/04 | 948 | 952 | 945 | 952 | 1,400 |
2012/10/03 | 953 | 953 | 949 | 951 | 2,100 |
2012/10/02 | 952 | 953 | 945 | 953 | 4,200 |
2012/10/01 | 948 | 953 | 948 | 952 | 3,800 |
2012/09/28 | 941 | 947 | 940 | 947 | 2,800 |
2012/09/27 | 937 | 943 | 937 | 942 | 1,300 |
2012/09/26 | 945 | 945 | 931 | 937 | 4,000 |
2012/09/25 | 947 | 948 | 932 | 935 | 3,500 |
2012/09/24 | 951 | 951 | 932 | 932 | 7,600 |
2012/09/21 | 945 | 956 | 941 | 941 | 5,100 |
2012/09/20 | 945 | 946 | 941 | 941 | 2,600 |
2012/09/19 | 945 | 952 | 942 | 945 | 4,500 |
2012/09/18 | 939 | 943 | 939 | 942 | 3,800 |
2012/09/14 | 935 | 939 | 934 | 939 | 1,700 |
2012/09/13 | 935 | 936 | 930 | 934 | 3,700 |
2012/09/12 | 935 | 935 | 932 | 934 | 1,200 |
2012/09/11 | 929 | 935 | 929 | 930 | 1,500 |
2012/09/10 | 928 | 935 | 925 | 929 | 5,000 |
2012/09/07 | 925 | 925 | 920 | 925 | 2,800 |
2012/09/06 | 924 | 925 | 921 | 925 | 1,000 |
2012/09/05 | 929 | 930 | 920 | 920 | 2,200 |
2012/09/04 | 923 | 929 | 923 | 929 | 3,500 |
2012/09/03 | 920 | 924 | 920 | 920 | 3,200 |
2012/08/31 | 921 | 922 | 918 | 922 | 1,800 |
2012/08/30 | 925 | 925 | 920 | 921 | 700 |
2012/08/29 | 921 | 925 | 917 | 925 | 3,600 |
2012/08/28 | 919 | 924 | 916 | 916 | 7,800 |
2012/08/27 | 916 | 921 | 916 | 918 | 2,700 |
2012/08/24 | 918 | 918 | 915 | 916 | 900 |
2012/08/23 | 915 | 918 | 914 | 918 | 1,600 |
2012/08/22 | 915 | 915 | 913 | 915 | 2,000 |
2012/08/21 | 910 | 915 | 910 | 915 | 700 |
2012/08/20 | 910 | 912 | 909 | 909 | 3,800 |
2012/08/17 | 908 | 910 | 907 | 910 | 3,500 |
2012/08/16 | 910 | 910 | 908 | 908 | 3,700 |
2012/08/15 | 910 | 910 | 908 | 910 | 4,700 |
2012/08/14 | 910 | 912 | 909 | 910 | 4,600 |
2012/08/13 | 911 | 913 | 910 | 910 | 3,600 |
2012/08/10 | 912 | 913 | 911 | 911 | 1,500 |
2012/08/09 | 905 | 912 | 905 | 912 | 2,700 |
2012/08/08 | 912 | 913 | 908 | 910 | 1,700 |
2012/08/07 | 913 | 913 | 901 | 909 | 8,000 |
2012/08/06 | 916 | 916 | 912 | 913 | 3,800 |
2012/08/03 | 919 | 919 | 916 | 919 | 2,900 |
2012/08/02 | 918 | 919 | 918 | 919 | 700 |
2012/08/01 | 918 | 919 | 916 | 916 | 3,600 |
2012/07/31 | 917 | 920 | 915 | 918 | 2,900 |
2012/07/30 | 920 | 921 | 916 | 921 | 2,900 |
2012/07/27 | 920 | 923 | 920 | 921 | 2,100 |
2012/07/26 | 922 | 922 | 918 | 918 | 2,200 |
2012/07/25 | 921 | 923 | 920 | 920 | 1,700 |
2012/07/24 | 928 | 928 | 920 | 921 | 2,700 |
2012/07/23 | 924 | 925 | 921 | 922 | 2,600 |
2012/07/20 | 927 | 928 | 923 | 923 | 3,600 |
2012/07/19 | 925 | 926 | 922 | 926 | 2,700 |
2012/07/18 | 927 | 927 | 925 | 925 | 1,000 |
2012/07/17 | 926 | 926 | 920 | 922 | 8,000 |
2012/07/13 | 928 | 928 | 926 | 927 | 1,900 |
2012/07/12 | 929 | 930 | 926 | 929 | 7,200 |
2012/07/11 | 928 | 929 | 927 | 929 | 3,900 |
2012/07/10 | 926 | 927 | 926 | 926 | 4,400 |
2012/07/09 | 926 | 926 | 924 | 925 | 5,400 |
2012/07/06 | 924 | 925 | 924 | 925 | 2,700 |
2012/07/05 | 926 | 926 | 924 | 924 | 4,500 |
2012/07/04 | 921 | 925 | 921 | 924 | 5,200 |
2012/07/03 | 929 | 929 | 920 | 920 | 5,400 |
2012/07/02 | 915 | 919 | 915 | 919 | 2,000 |
2012/06/29 | 917 | 917 | 910 | 912 | 9,500 |
2012/06/28 | 911 | 912 | 910 | 911 | 3,400 |
2012/06/27 | 909 | 910 | 908 | 910 | 2,500 |
2012/06/26 | 913 | 914 | 909 | 909 | 4,000 |
2012/06/25 | 917 | 917 | 912 | 913 | 3,500 |
2012/06/22 | 908 | 914 | 907 | 910 | 1,500 |
2012/06/21 | 915 | 915 | 907 | 907 | 3,800 |
2012/06/20 | 907 | 912 | 905 | 907 | 2,900 |
2012/06/19 | 907 | 909 | 905 | 907 | 4,200 |
2012/06/18 | 914 | 918 | 911 | 915 | 3,100 |
2012/06/15 | 910 | 910 | 903 | 906 | 2,500 |
2012/06/14 | 910 | 910 | 907 | 908 | 1,600 |
2012/06/13 | 915 | 915 | 912 | 912 | 1,000 |
2012/06/12 | 915 | 915 | 913 | 913 | 1,400 |
2012/06/11 | 921 | 921 | 915 | 915 | 1,600 |
2012/06/08 | 913 | 919 | 909 | 909 | 2,800 |
2012/06/07 | 910 | 912 | 906 | 908 | 3,100 |
2012/06/06 | 903 | 904 | 899 | 901 | 7,300 |
2012/06/05 | 905 | 905 | 900 | 904 | 6,900 |
2012/06/04 | 910 | 910 | 904 | 905 | 4,000 |
2012/06/01 | 913 | 913 | 909 | 909 | 8,900 |
2012/05/31 | 915 | 919 | 913 | 913 | 2,300 |
2012/05/30 | 920 | 920 | 915 | 920 | 2,800 |
2012/05/29 | 920 | 920 | 917 | 920 | 800 |
2012/05/28 | 920 | 920 | 917 | 919 | 2,100 |
2012/05/25 | 913 | 934 | 913 | 920 | 2,600 |
2012/05/24 | 916 | 920 | 913 | 913 | 3,100 |
2012/05/23 | 924 | 924 | 915 | 916 | 3,400 |
2012/05/22 | 924 | 927 | 924 | 926 | 2,200 |
2012/05/21 | 920 | 920 | 912 | 916 | 2,300 |
2012/05/18 | 916 | 916 | 910 | 916 | 9,700 |
2012/05/17 | 917 | 920 | 913 | 917 | 3,200 |
2012/05/16 | 917 | 920 | 917 | 917 | 2,000 |
2012/05/15 | 925 | 925 | 912 | 917 | 3,300 |
2012/05/14 | 940 | 940 | 925 | 935 | 4,000 |
2012/05/11 | 955 | 955 | 942 | 942 | 9,000 |
2012/05/10 | 957 | 957 | 955 | 955 | 3,200 |
2012/05/09 | 961 | 963 | 957 | 958 | 1,600 |
2012/05/08 | 963 | 970 | 960 | 963 | 3,400 |
2012/05/07 | 968 | 968 | 958 | 960 | 4,000 |
2012/05/02 | 961 | 974 | 961 | 965 | 2,500 |
2012/05/01 | 977 | 977 | 960 | 960 | 6,000 |
2012/04/27 | 975 | 975 | 970 | 970 | 3,100 |
2012/04/26 | 988 | 988 | 973 | 975 | 9,400 |
2012/04/25 | 987 | 994 | 987 | 988 | 1,900 |
2012/04/24 | 987 | 993 | 987 | 988 | 2,300 |
2012/04/23 | 990 | 992 | 990 | 992 | 2,300 |
2012/04/20 | 990 | 995 | 989 | 995 | 2,100 |
2012/04/19 | 1,000 | 1,000 | 991 | 998 | 3,800 |
2012/04/18 | 1,001 | 1,001 | 994 | 995 | 2,100 |
2012/04/17 | 1,000 | 1,001 | 994 | 1,000 | 6,700 |
2012/04/16 | 995 | 1,000 | 993 | 1,000 | 7,300 |
2012/04/13 | 989 | 995 | 989 | 994 | 4,300 |
2012/04/12 | 988 | 990 | 985 | 986 | 2,100 |
2012/04/11 | 980 | 985 | 980 | 985 | 15,900 |
2012/04/10 | 985 | 985 | 975 | 980 | 4,900 |
2012/04/09 | 976 | 976 | 966 | 973 | 3,200 |
2012/04/06 | 959 | 970 | 957 | 966 | 6,600 |
2012/04/05 | 950 | 955 | 950 | 950 | 6,500 |
2012/04/04 | 967 | 967 | 950 | 950 | 13,400 |
2012/04/03 | 972 | 976 | 963 | 963 | 7,700 |
2012/04/02 | 979 | 980 | 975 | 978 | 10,500 |
2012/03/30 | 982 | 982 | 979 | 979 | 7,000 |
2012/03/29 | 990 | 993 | 980 | 982 | 18,800 |
2012/03/28 | 983 | 998 | 980 | 995 | 64,600 |
2012/03/27 | 1,038 | 1,047 | 1,038 | 1,047 | 98,500 |
2012/03/26 | 1,040 | 1,043 | 1,037 | 1,038 | 32,000 |
2012/03/23 | 1,037 | 1,041 | 1,037 | 1,040 | 15,000 |
2012/03/22 | 1,037 | 1,040 | 1,037 | 1,038 | 11,400 |
2012/03/21 | 1,038 | 1,039 | 1,036 | 1,038 | 10,900 |
2012/03/19 | 1,035 | 1,038 | 1,035 | 1,038 | 9,400 |
2012/03/16 | 1,035 | 1,038 | 1,035 | 1,037 | 6,400 |
2012/03/15 | 1,039 | 1,039 | 1,036 | 1,037 | 6,300 |
2012/03/14 | 1,039 | 1,041 | 1,035 | 1,039 | 7,300 |
2012/03/13 | 1,039 | 1,040 | 1,038 | 1,039 | 5,100 |
2012/03/12 | 1,041 | 1,041 | 1,038 | 1,040 | 9,500 |
2012/03/09 | 1,036 | 1,041 | 1,035 | 1,041 | 10,200 |
2012/03/08 | 1,040 | 1,041 | 1,035 | 1,039 | 6,600 |
2012/03/07 | 1,035 | 1,041 | 1,031 | 1,039 | 6,600 |
2012/03/06 | 1,039 | 1,040 | 1,035 | 1,037 | 5,700 |
2012/03/05 | 1,024 | 1,040 | 1,024 | 1,040 | 10,900 |
2012/03/02 | 1,017 | 1,023 | 1,015 | 1,023 | 5,000 |
2012/03/01 | 1,005 | 1,013 | 1,002 | 1,013 | 11,400 |
2012/02/29 | 1,000 | 1,005 | 995 | 1,005 | 8,300 |
2012/02/28 | 1,000 | 1,003 | 995 | 1,002 | 10,400 |
2012/02/27 | 998 | 1,000 | 997 | 1,000 | 12,300 |
2012/02/24 | 996 | 997 | 993 | 997 | 3,600 |
2012/02/23 | 997 | 997 | 995 | 996 | 4,300 |
2012/02/22 | 994 | 998 | 990 | 998 | 8,000 |
2012/02/21 | 990 | 994 | 987 | 991 | 7,000 |
2012/02/20 | 974 | 990 | 974 | 985 | 10,700 |
2012/02/17 | 979 | 979 | 974 | 974 | 6,200 |
2012/02/16 | 975 | 976 | 971 | 976 | 3,100 |
2012/02/15 | 970 | 974 | 969 | 971 | 5,400 |
2012/02/14 | 965 | 970 | 965 | 970 | 3,500 |
2012/02/13 | 962 | 968 | 962 | 965 | 6,100 |
2012/02/10 | 962 | 966 | 962 | 966 | 3,600 |
2012/02/09 | 963 | 966 | 963 | 963 | 5,200 |
2012/02/08 | 965 | 966 | 963 | 965 | 3,500 |
2012/02/07 | 967 | 967 | 963 | 965 | 3,500 |
2012/02/06 | 964 | 965 | 963 | 963 | 6,100 |
2012/02/03 | 960 | 963 | 960 | 963 | 3,500 |
2012/02/02 | 958 | 964 | 956 | 962 | 6,800 |
2012/02/01 | 960 | 963 | 951 | 951 | 9,600 |
2012/01/31 | 958 | 960 | 957 | 960 | 5,600 |
2012/01/30 | 951 | 959 | 951 | 957 | 7,600 |
2012/01/27 | 941 | 950 | 941 | 945 | 6,100 |
2012/01/26 | 945 | 950 | 940 | 945 | 4,000 |
2012/01/25 | 945 | 948 | 945 | 945 | 1,000 |
2012/01/24 | 948 | 949 | 945 | 945 | 6,500 |
2012/01/23 | 946 | 947 | 945 | 945 | 1,800 |
2012/01/20 | 947 | 948 | 945 | 945 | 1,200 |
2012/01/19 | 945 | 948 | 942 | 948 | 800 |
2012/01/18 | 948 | 948 | 941 | 945 | 3,600 |
2012/01/17 | 948 | 950 | 947 | 947 | 1,500 |
2012/01/16 | 950 | 950 | 943 | 947 | 3,900 |
2012/01/13 | 950 | 950 | 943 | 948 | 2,500 |
2012/01/12 | 950 | 950 | 946 | 948 | 3,400 |
2012/01/11 | 949 | 950 | 948 | 949 | 2,900 |
2012/01/10 | 945 | 950 | 945 | 945 | 3,800 |
2012/01/06 | 930 | 944 | 930 | 939 | 5,300 |
2012/01/05 | 926 | 929 | 926 | 929 | 1,700 |
2012/01/04 | 922 | 925 | 920 | 925 | 3,300 |