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 |
|---|---|---|---|---|---|
| 2015/12/30 | 2,130 | 2,148 | 2,130 | 2,148 | 7,400 |
| 2015/12/29 | 2,132 | 2,145 | 2,122 | 2,130 | 8,600 |
| 2015/12/28 | 2,088 | 2,129 | 2,088 | 2,123 | 8,000 |
| 2015/12/25 | 2,128 | 2,130 | 2,080 | 2,085 | 15,000 |
| 2015/12/24 | 2,130 | 2,145 | 2,128 | 2,128 | 9,700 |
| 2015/12/22 | 2,128 | 2,137 | 2,128 | 2,129 | 4,300 |
| 2015/12/21 | 2,149 | 2,149 | 2,110 | 2,128 | 9,700 |
| 2015/12/18 | 2,115 | 2,149 | 2,110 | 2,140 | 19,000 |
| 2015/12/17 | 2,146 | 2,168 | 2,138 | 2,138 | 18,100 |
| 2015/12/16 | 2,100 | 2,137 | 2,085 | 2,137 | 11,900 |
| 2015/12/15 | 2,102 | 2,107 | 2,071 | 2,075 | 12,700 |
| 2015/12/14 | 2,091 | 2,146 | 2,063 | 2,107 | 26,900 |
| 2015/12/11 | 2,150 | 2,180 | 2,150 | 2,151 | 8,700 |
| 2015/12/10 | 2,171 | 2,177 | 2,150 | 2,151 | 14,900 |
| 2015/12/09 | 2,189 | 2,189 | 2,180 | 2,184 | 5,900 |
| 2015/12/08 | 2,183 | 2,190 | 2,170 | 2,190 | 18,800 |
| 2015/12/07 | 2,155 | 2,180 | 2,155 | 2,172 | 14,800 |
| 2015/12/04 | 2,140 | 2,160 | 2,136 | 2,151 | 16,800 |
| 2015/12/03 | 2,192 | 2,194 | 2,170 | 2,183 | 19,000 |
| 2015/12/02 | 2,150 | 2,196 | 2,150 | 2,192 | 37,600 |
| 2015/12/01 | 2,123 | 2,148 | 2,123 | 2,148 | 25,900 |
| 2015/11/30 | 2,094 | 2,115 | 2,090 | 2,115 | 21,000 |
| 2015/11/27 | 2,101 | 2,105 | 2,090 | 2,090 | 13,600 |
| 2015/11/26 | 2,099 | 2,110 | 2,095 | 2,102 | 21,800 |
| 2015/11/25 | 2,084 | 2,099 | 2,081 | 2,099 | 27,300 |
| 2015/11/24 | 2,060 | 2,075 | 2,059 | 2,075 | 22,700 |
| 2015/11/20 | 2,028 | 2,058 | 2,027 | 2,058 | 22,200 |
| 2015/11/19 | 2,019 | 2,027 | 2,016 | 2,023 | 13,100 |
| 2015/11/18 | 2,008 | 2,019 | 2,004 | 2,019 | 11,000 |
| 2015/11/17 | 1,997 | 2,010 | 1,994 | 2,008 | 9,800 |
| 2015/11/16 | 1,990 | 1,999 | 1,981 | 1,994 | 9,000 |
| 2015/11/13 | 2,005 | 2,005 | 1,971 | 2,002 | 16,100 |
| 2015/11/12 | 2,001 | 2,014 | 2,001 | 2,013 | 16,900 |
| 2015/11/11 | 1,999 | 2,000 | 1,994 | 2,000 | 24,100 |
| 2015/11/10 | 1,980 | 1,992 | 1,980 | 1,992 | 13,400 |
| 2015/11/09 | 1,971 | 1,986 | 1,971 | 1,985 | 13,500 |
| 2015/11/06 | 1,955 | 1,968 | 1,950 | 1,967 | 15,100 |
| 2015/11/05 | 1,950 | 1,953 | 1,948 | 1,948 | 9,000 |
| 2015/11/04 | 1,945 | 1,948 | 1,939 | 1,948 | 7,500 |
| 2015/11/02 | 1,940 | 1,940 | 1,936 | 1,938 | 5,000 |
| 2015/10/30 | 1,935 | 1,939 | 1,928 | 1,939 | 7,100 |
| 2015/10/29 | 1,929 | 1,934 | 1,929 | 1,932 | 4,200 |
| 2015/10/28 | 1,932 | 1,932 | 1,927 | 1,929 | 4,300 |
| 2015/10/27 | 1,930 | 1,932 | 1,929 | 1,930 | 4,300 |
| 2015/10/26 | 1,931 | 1,931 | 1,929 | 1,929 | 4,700 |
| 2015/10/23 | 1,925 | 1,929 | 1,923 | 1,926 | 4,400 |
| 2015/10/22 | 1,927 | 1,929 | 1,923 | 1,925 | 3,900 |
| 2015/10/21 | 1,920 | 1,929 | 1,900 | 1,923 | 12,600 |
| 2015/10/20 | 1,927 | 1,927 | 1,924 | 1,926 | 3,000 |
| 2015/10/19 | 1,935 | 1,937 | 1,931 | 1,933 | 2,900 |
| 2015/10/16 | 1,938 | 1,938 | 1,934 | 1,935 | 5,400 |
| 2015/10/15 | 1,928 | 1,936 | 1,926 | 1,936 | 5,700 |
| 2015/10/14 | 1,941 | 1,941 | 1,930 | 1,937 | 8,600 |
| 2015/10/13 | 1,930 | 1,942 | 1,930 | 1,936 | 11,800 |
| 2015/10/09 | 1,913 | 1,925 | 1,913 | 1,925 | 20,200 |
| 2015/10/08 | 1,900 | 1,901 | 1,897 | 1,899 | 7,900 |
| 2015/10/07 | 1,899 | 1,899 | 1,897 | 1,899 | 3,000 |
| 2015/10/06 | 1,898 | 1,899 | 1,895 | 1,896 | 3,600 |
| 2015/10/05 | 1,890 | 1,893 | 1,890 | 1,893 | 3,600 |
| 2015/10/02 | 1,864 | 1,887 | 1,862 | 1,886 | 5,300 |
| 2015/10/01 | 1,877 | 1,884 | 1,859 | 1,881 | 6,400 |
| 2015/09/30 | 1,869 | 1,874 | 1,859 | 1,872 | 4,200 |
| 2015/09/29 | 1,871 | 1,877 | 1,859 | 1,869 | 6,700 |
| 2015/09/28 | 1,868 | 1,873 | 1,855 | 1,873 | 3,800 |
| 2015/09/25 | 1,851 | 1,870 | 1,850 | 1,868 | 7,000 |
| 2015/09/24 | 1,869 | 1,873 | 1,845 | 1,850 | 7,400 |
| 2015/09/18 | 1,870 | 1,870 | 1,865 | 1,869 | 5,000 |
| 2015/09/17 | 1,865 | 1,871 | 1,861 | 1,870 | 4,100 |
| 2015/09/16 | 1,860 | 1,860 | 1,851 | 1,860 | 3,300 |
| 2015/09/15 | 1,854 | 1,858 | 1,840 | 1,855 | 1,800 |
| 2015/09/14 | 1,860 | 1,861 | 1,834 | 1,835 | 5,800 |
| 2015/09/11 | 1,844 | 1,855 | 1,830 | 1,855 | 6,500 |
| 2015/09/10 | 1,848 | 1,857 | 1,820 | 1,829 | 7,500 |
| 2015/09/09 | 1,823 | 1,850 | 1,822 | 1,848 | 5,600 |
| 2015/09/08 | 1,860 | 1,868 | 1,810 | 1,821 | 10,200 |
| 2015/09/07 | 1,858 | 1,868 | 1,810 | 1,857 | 12,000 |
| 2015/09/04 | 1,883 | 1,886 | 1,860 | 1,870 | 8,800 |
| 2015/09/03 | 1,895 | 1,899 | 1,878 | 1,882 | 3,000 |
| 2015/09/02 | 1,888 | 1,888 | 1,873 | 1,882 | 10,100 |
| 2015/09/01 | 1,898 | 1,900 | 1,890 | 1,890 | 6,500 |
| 2015/08/31 | 1,900 | 1,904 | 1,897 | 1,898 | 7,700 |
| 2015/08/28 | 1,899 | 1,904 | 1,892 | 1,899 | 12,000 |
| 2015/08/27 | 1,900 | 1,900 | 1,891 | 1,894 | 8,700 |
| 2015/08/26 | 1,870 | 1,885 | 1,860 | 1,880 | 12,300 |
| 2015/08/25 | 1,800 | 1,887 | 1,710 | 1,845 | 45,300 |
| 2015/08/24 | 1,885 | 1,890 | 1,850 | 1,852 | 28,400 |
| 2015/08/21 | 1,898 | 1,898 | 1,890 | 1,890 | 13,800 |
| 2015/08/20 | 1,905 | 1,908 | 1,900 | 1,901 | 7,600 |
| 2015/08/19 | 1,913 | 1,914 | 1,905 | 1,905 | 3,400 |
| 2015/08/18 | 1,910 | 1,913 | 1,905 | 1,908 | 2,800 |
| 2015/08/17 | 1,914 | 1,914 | 1,905 | 1,905 | 3,700 |
| 2015/08/14 | 1,908 | 1,912 | 1,905 | 1,905 | 4,700 |
| 2015/08/13 | 1,913 | 1,914 | 1,900 | 1,908 | 8,600 |
| 2015/08/12 | 1,911 | 1,915 | 1,911 | 1,911 | 5,100 |
| 2015/08/11 | 1,914 | 1,915 | 1,902 | 1,909 | 6,500 |
| 2015/08/10 | 1,918 | 1,918 | 1,900 | 1,903 | 11,700 |
| 2015/08/07 | 1,911 | 1,918 | 1,906 | 1,913 | 6,000 |
| 2015/08/06 | 1,914 | 1,920 | 1,911 | 1,911 | 4,600 |
| 2015/08/05 | 1,915 | 1,916 | 1,910 | 1,915 | 9,500 |
| 2015/08/04 | 1,915 | 1,915 | 1,910 | 1,912 | 4,000 |
| 2015/08/03 | 1,910 | 1,910 | 1,906 | 1,909 | 5,700 |
| 2015/07/31 | 1,904 | 1,910 | 1,902 | 1,909 | 4,400 |
| 2015/07/30 | 1,903 | 1,913 | 1,901 | 1,904 | 6,600 |
| 2015/07/29 | 1,920 | 1,920 | 1,913 | 1,917 | 3,100 |
| 2015/07/28 | 1,906 | 1,915 | 1,905 | 1,910 | 4,500 |
| 2015/07/27 | 1,912 | 1,915 | 1,908 | 1,910 | 4,000 |
| 2015/07/24 | 1,915 | 1,915 | 1,909 | 1,911 | 5,400 |
| 2015/07/23 | 1,915 | 1,918 | 1,913 | 1,916 | 4,900 |
| 2015/07/22 | 1,912 | 1,915 | 1,911 | 1,915 | 5,800 |
| 2015/07/21 | 1,910 | 1,911 | 1,909 | 1,910 | 7,900 |
| 2015/07/17 | 1,910 | 1,910 | 1,902 | 1,909 | 9,800 |
| 2015/07/16 | 1,906 | 1,907 | 1,897 | 1,906 | 7,000 |
| 2015/07/15 | 1,900 | 1,905 | 1,896 | 1,905 | 9,800 |
| 2015/07/14 | 1,900 | 1,902 | 1,896 | 1,902 | 7,800 |
| 2015/07/13 | 1,897 | 1,900 | 1,890 | 1,896 | 10,200 |
| 2015/07/10 | 1,880 | 1,895 | 1,870 | 1,895 | 16,800 |
| 2015/07/09 | 1,879 | 1,879 | 1,830 | 1,870 | 29,200 |
| 2015/07/08 | 1,891 | 1,896 | 1,889 | 1,889 | 11,100 |
| 2015/07/07 | 1,893 | 1,899 | 1,892 | 1,895 | 6,300 |
| 2015/07/06 | 1,896 | 1,898 | 1,891 | 1,893 | 5,200 |
| 2015/07/03 | 1,896 | 1,905 | 1,894 | 1,897 | 8,000 |
| 2015/07/02 | 1,898 | 1,900 | 1,895 | 1,900 | 9,800 |
| 2015/07/01 | 1,895 | 1,897 | 1,892 | 1,897 | 7,600 |
| 2015/06/30 | 1,892 | 1,893 | 1,890 | 1,893 | 7,600 |
| 2015/06/29 | 1,891 | 1,896 | 1,880 | 1,890 | 14,300 |
| 2015/06/26 | 1,897 | 1,902 | 1,896 | 1,900 | 4,700 |
| 2015/06/25 | 1,900 | 1,901 | 1,896 | 1,897 | 5,400 |
| 2015/06/24 | 1,900 | 1,900 | 1,896 | 1,900 | 7,500 |
| 2015/06/23 | 1,896 | 1,899 | 1,895 | 1,898 | 5,000 |
| 2015/06/22 | 1,896 | 1,900 | 1,896 | 1,896 | 3,100 |
| 2015/06/19 | 1,896 | 1,900 | 1,895 | 1,896 | 3,900 |
| 2015/06/18 | 1,897 | 1,897 | 1,894 | 1,896 | 7,900 |
| 2015/06/17 | 1,898 | 1,899 | 1,897 | 1,898 | 2,500 |
| 2015/06/16 | 1,898 | 1,904 | 1,898 | 1,898 | 4,500 |
| 2015/06/15 | 1,898 | 1,905 | 1,898 | 1,898 | 6,500 |
| 2015/06/12 | 1,902 | 1,902 | 1,898 | 1,900 | 3,700 |
| 2015/06/11 | 1,900 | 1,905 | 1,900 | 1,902 | 2,000 |
| 2015/06/10 | 1,901 | 1,904 | 1,898 | 1,900 | 4,700 |
| 2015/06/09 | 1,909 | 1,909 | 1,900 | 1,904 | 10,900 |
| 2015/06/08 | 1,902 | 1,909 | 1,901 | 1,902 | 5,900 |
| 2015/06/05 | 1,898 | 1,905 | 1,898 | 1,900 | 10,700 |
| 2015/06/04 | 1,900 | 1,902 | 1,895 | 1,897 | 7,100 |
| 2015/06/03 | 1,900 | 1,900 | 1,896 | 1,900 | 6,300 |
| 2015/06/02 | 1,900 | 1,900 | 1,895 | 1,898 | 4,300 |
| 2015/06/01 | 1,895 | 1,900 | 1,894 | 1,896 | 8,400 |
| 2015/05/29 | 1,900 | 1,905 | 1,897 | 1,897 | 8,600 |
| 2015/05/28 | 1,907 | 1,907 | 1,900 | 1,901 | 7,300 |
| 2015/05/27 | 1,909 | 1,909 | 1,900 | 1,901 | 5,500 |
| 2015/05/26 | 1,904 | 1,910 | 1,900 | 1,901 | 7,400 |
| 2015/05/25 | 1,906 | 1,906 | 1,901 | 1,904 | 8,700 |
| 2015/05/22 | 1,909 | 1,909 | 1,903 | 1,905 | 2,900 |
| 2015/05/21 | 1,907 | 1,909 | 1,903 | 1,908 | 4,900 |
| 2015/05/20 | 1,902 | 1,910 | 1,902 | 1,906 | 5,500 |
| 2015/05/19 | 1,905 | 1,909 | 1,902 | 1,909 | 8,400 |
| 2015/05/18 | 1,910 | 1,912 | 1,900 | 1,902 | 10,200 |
| 2015/05/15 | 1,915 | 1,920 | 1,910 | 1,913 | 6,300 |
| 2015/05/14 | 1,930 | 1,940 | 1,907 | 1,917 | 7,800 |
| 2015/05/13 | 1,901 | 1,926 | 1,900 | 1,926 | 16,400 |
| 2015/05/12 | 1,873 | 1,923 | 1,873 | 1,896 | 21,900 |
| 2015/05/11 | 1,855 | 1,873 | 1,855 | 1,873 | 25,000 |
| 2015/05/08 | 1,870 | 1,872 | 1,866 | 1,870 | 4,100 |
| 2015/05/07 | 1,856 | 1,867 | 1,855 | 1,867 | 8,800 |
| 2015/05/01 | 1,855 | 1,860 | 1,855 | 1,856 | 11,600 |
| 2015/04/30 | 1,880 | 1,886 | 1,855 | 1,855 | 20,300 |
| 2015/04/28 | 1,887 | 1,888 | 1,878 | 1,880 | 19,300 |
| 2015/04/27 | 1,892 | 1,894 | 1,887 | 1,887 | 12,900 |
| 2015/04/24 | 1,891 | 1,898 | 1,890 | 1,892 | 10,100 |
| 2015/04/23 | 1,895 | 1,899 | 1,893 | 1,893 | 8,500 |
| 2015/04/22 | 1,898 | 1,898 | 1,892 | 1,897 | 12,300 |
| 2015/04/21 | 1,903 | 1,904 | 1,898 | 1,898 | 11,000 |
| 2015/04/20 | 1,900 | 1,914 | 1,900 | 1,905 | 16,000 |
| 2015/04/17 | 1,922 | 1,926 | 1,914 | 1,915 | 11,700 |
| 2015/04/16 | 1,923 | 1,938 | 1,921 | 1,929 | 8,500 |
| 2015/04/15 | 1,923 | 1,930 | 1,919 | 1,920 | 13,000 |
| 2015/04/14 | 1,910 | 1,930 | 1,910 | 1,919 | 9,800 |
| 2015/04/13 | 1,935 | 1,935 | 1,905 | 1,910 | 20,100 |
| 2015/04/10 | 1,958 | 1,958 | 1,936 | 1,936 | 16,300 |
| 2015/04/09 | 1,967 | 1,967 | 1,950 | 1,958 | 16,500 |
| 2015/04/08 | 1,975 | 1,975 | 1,960 | 1,967 | 17,600 |
| 2015/04/07 | 1,982 | 1,987 | 1,950 | 1,969 | 24,800 |
| 2015/04/06 | 1,926 | 1,972 | 1,923 | 1,972 | 26,900 |
| 2015/04/03 | 1,888 | 1,925 | 1,885 | 1,918 | 22,100 |
| 2015/04/02 | 1,905 | 1,908 | 1,863 | 1,888 | 26,000 |
| 2015/04/01 | 1,909 | 1,912 | 1,867 | 1,904 | 40,300 |
| 2015/03/31 | 1,920 | 1,921 | 1,900 | 1,906 | 44,300 |
| 2015/03/30 | 1,999 | 1,999 | 1,921 | 1,921 | 59,900 |
| 2015/03/27 | 2,000 | 2,043 | 1,965 | 2,011 | 132,800 |
| 2015/03/26 | 2,073 | 2,095 | 2,071 | 2,071 | 140,500 |
| 2015/03/25 | 2,101 | 2,118 | 2,100 | 2,113 | 54,300 |
| 2015/03/24 | 2,127 | 2,140 | 2,112 | 2,119 | 58,100 |
| 2015/03/23 | 2,169 | 2,169 | 2,142 | 2,151 | 71,400 |
| 2015/03/20 | 2,198 | 2,200 | 2,116 | 2,172 | 64,500 |
| 2015/03/19 | 2,130 | 2,220 | 2,124 | 2,189 | 61,500 |
| 2015/03/18 | 2,080 | 2,150 | 2,053 | 2,150 | 76,200 |
| 2015/03/17 | 2,035 | 2,050 | 2,025 | 2,050 | 55,000 |
| 2015/03/16 | 1,999 | 2,033 | 1,999 | 2,022 | 46,600 |
| 2015/03/13 | 1,995 | 2,003 | 1,994 | 1,999 | 37,800 |
| 2015/03/12 | 1,970 | 1,989 | 1,970 | 1,989 | 29,000 |
| 2015/03/11 | 1,950 | 1,966 | 1,948 | 1,966 | 30,300 |
| 2015/03/10 | 1,939 | 1,950 | 1,939 | 1,948 | 24,300 |
| 2015/03/09 | 1,940 | 1,940 | 1,938 | 1,939 | 15,700 |
| 2015/03/06 | 1,935 | 1,939 | 1,934 | 1,939 | 10,000 |
| 2015/03/05 | 1,931 | 1,937 | 1,930 | 1,935 | 15,100 |
| 2015/03/04 | 1,936 | 1,939 | 1,930 | 1,936 | 19,300 |
| 2015/03/03 | 1,936 | 1,940 | 1,935 | 1,937 | 17,000 |
| 2015/03/02 | 1,942 | 1,946 | 1,940 | 1,941 | 17,700 |
| 2015/02/27 | 1,950 | 1,956 | 1,939 | 1,942 | 27,500 |
| 2015/02/26 | 1,953 | 1,965 | 1,935 | 1,950 | 35,600 |
| 2015/02/25 | 1,891 | 1,947 | 1,890 | 1,925 | 53,900 |
| 2015/02/24 | 1,867 | 1,887 | 1,855 | 1,887 | 20,400 |
| 2015/02/23 | 1,850 | 1,857 | 1,847 | 1,857 | 15,700 |
| 2015/02/20 | 1,850 | 1,860 | 1,845 | 1,846 | 22,300 |
| 2015/02/19 | 1,843 | 1,853 | 1,840 | 1,847 | 15,100 |
| 2015/02/18 | 1,846 | 1,847 | 1,840 | 1,845 | 9,200 |
| 2015/02/17 | 1,835 | 1,848 | 1,833 | 1,846 | 13,600 |
| 2015/02/16 | 1,838 | 1,841 | 1,830 | 1,840 | 17,000 |
| 2015/02/13 | 1,840 | 1,840 | 1,829 | 1,838 | 7,000 |
| 2015/02/12 | 1,835 | 1,841 | 1,829 | 1,829 | 12,500 |
| 2015/02/10 | 1,830 | 1,835 | 1,825 | 1,830 | 9,100 |
| 2015/02/09 | 1,830 | 1,832 | 1,821 | 1,830 | 13,000 |
| 2015/02/06 | 1,813 | 1,839 | 1,813 | 1,832 | 11,600 |
| 2015/02/05 | 1,845 | 1,848 | 1,801 | 1,810 | 20,400 |
| 2015/02/04 | 1,843 | 1,849 | 1,838 | 1,845 | 16,600 |
| 2015/02/03 | 1,840 | 1,840 | 1,813 | 1,814 | 20,100 |
| 2015/02/02 | 1,834 | 1,850 | 1,831 | 1,840 | 12,300 |
| 2015/01/30 | 1,825 | 1,836 | 1,825 | 1,834 | 13,500 |
| 2015/01/29 | 1,826 | 1,834 | 1,825 | 1,831 | 9,700 |
| 2015/01/28 | 1,825 | 1,835 | 1,824 | 1,830 | 15,400 |
| 2015/01/27 | 1,829 | 1,834 | 1,818 | 1,827 | 16,300 |
| 2015/01/26 | 1,787 | 1,855 | 1,782 | 1,835 | 35,400 |
| 2015/01/23 | 1,860 | 1,860 | 1,782 | 1,789 | 38,500 |
| 2015/01/22 | 1,863 | 1,873 | 1,861 | 1,861 | 12,200 |
| 2015/01/21 | 1,847 | 1,874 | 1,847 | 1,874 | 20,700 |
| 2015/01/20 | 1,875 | 1,882 | 1,841 | 1,857 | 40,500 |
| 2015/01/19 | 1,861 | 1,885 | 1,857 | 1,872 | 28,400 |
| 2015/01/16 | 1,880 | 1,998 | 1,831 | 1,859 | 94,400 |
| 2015/01/15 | 1,804 | 1,887 | 1,801 | 1,879 | 54,900 |
| 2015/01/14 | 1,761 | 1,800 | 1,761 | 1,800 | 35,600 |
| 2015/01/13 | 1,750 | 1,760 | 1,725 | 1,760 | 20,400 |
| 2015/01/09 | 1,725 | 1,767 | 1,725 | 1,754 | 39,200 |
| 2015/01/08 | 1,690 | 1,719 | 1,690 | 1,719 | 30,500 |
| 2015/01/07 | 1,685 | 1,698 | 1,680 | 1,687 | 17,400 |
| 2015/01/06 | 1,688 | 1,690 | 1,673 | 1,686 | 18,000 |
| 2015/01/05 | 1,665 | 1,699 | 1,665 | 1,689 | 25,700 |