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 |
|---|---|---|---|---|---|
| 2016/12/30 | 2,000 | 2,000 | 1,980 | 1,991 | 15,400 |
| 2016/12/29 | 2,012 | 2,012 | 2,002 | 2,003 | 6,000 |
| 2016/12/28 | 2,014 | 2,016 | 2,011 | 2,012 | 6,900 |
| 2016/12/27 | 2,005 | 2,014 | 2,004 | 2,014 | 10,200 |
| 2016/12/26 | 2,004 | 2,005 | 1,998 | 2,005 | 5,500 |
| 2016/12/22 | 1,998 | 2,008 | 1,994 | 2,004 | 6,700 |
| 2016/12/21 | 2,010 | 2,010 | 1,998 | 1,999 | 14,000 |
| 2016/12/20 | 2,013 | 2,013 | 2,009 | 2,009 | 5,200 |
| 2016/12/19 | 2,014 | 2,015 | 2,011 | 2,013 | 5,400 |
| 2016/12/16 | 2,012 | 2,016 | 2,012 | 2,016 | 5,400 |
| 2016/12/15 | 2,016 | 2,020 | 2,013 | 2,017 | 7,300 |
| 2016/12/14 | 2,011 | 2,020 | 2,011 | 2,017 | 7,100 |
| 2016/12/13 | 2,010 | 2,016 | 2,005 | 2,016 | 9,700 |
| 2016/12/12 | 2,004 | 2,014 | 2,004 | 2,011 | 7,500 |
| 2016/12/09 | 2,005 | 2,010 | 2,002 | 2,010 | 9,600 |
| 2016/12/08 | 2,003 | 2,007 | 2,003 | 2,005 | 4,800 |
| 2016/12/07 | 2,002 | 2,007 | 2,001 | 2,003 | 3,400 |
| 2016/12/06 | 2,015 | 2,018 | 2,002 | 2,006 | 8,400 |
| 2016/12/05 | 2,000 | 2,010 | 1,999 | 2,010 | 7,800 |
| 2016/12/02 | 1,996 | 2,003 | 1,996 | 2,000 | 8,600 |
| 2016/12/01 | 2,000 | 2,005 | 1,993 | 1,996 | 14,600 |
| 2016/11/30 | 1,987 | 2,000 | 1,987 | 1,993 | 15,900 |
| 2016/11/29 | 1,997 | 1,997 | 1,987 | 1,991 | 8,900 |
| 2016/11/28 | 1,985 | 1,999 | 1,980 | 1,998 | 15,200 |
| 2016/11/25 | 1,965 | 1,985 | 1,965 | 1,978 | 6,500 |
| 2016/11/24 | 1,970 | 1,983 | 1,965 | 1,967 | 14,600 |
| 2016/11/22 | 1,956 | 1,974 | 1,955 | 1,970 | 13,400 |
| 2016/11/21 | 1,950 | 1,967 | 1,949 | 1,967 | 17,400 |
| 2016/11/18 | 1,940 | 1,944 | 1,935 | 1,943 | 11,800 |
| 2016/11/17 | 1,933 | 1,934 | 1,922 | 1,926 | 12,200 |
| 2016/11/16 | 1,929 | 1,933 | 1,926 | 1,933 | 14,500 |
| 2016/11/15 | 1,910 | 1,915 | 1,905 | 1,910 | 14,800 |
| 2016/11/14 | 1,910 | 1,919 | 1,903 | 1,910 | 12,900 |
| 2016/11/11 | 1,919 | 1,925 | 1,907 | 1,915 | 11,200 |
| 2016/11/10 | 1,910 | 1,919 | 1,907 | 1,911 | 16,000 |
| 2016/11/09 | 1,930 | 1,935 | 1,895 | 1,907 | 16,800 |
| 2016/11/08 | 1,930 | 1,938 | 1,920 | 1,930 | 4,700 |
| 2016/11/07 | 1,912 | 1,942 | 1,912 | 1,924 | 13,900 |
| 2016/11/04 | 1,910 | 1,910 | 1,900 | 1,900 | 8,300 |
| 2016/11/02 | 1,929 | 1,929 | 1,906 | 1,910 | 7,400 |
| 2016/11/01 | 1,920 | 1,932 | 1,917 | 1,930 | 9,200 |
| 2016/10/31 | 1,910 | 1,930 | 1,906 | 1,917 | 8,400 |
| 2016/10/28 | 1,896 | 1,900 | 1,895 | 1,900 | 3,600 |
| 2016/10/27 | 1,897 | 1,900 | 1,895 | 1,895 | 5,500 |
| 2016/10/26 | 1,890 | 1,897 | 1,890 | 1,897 | 4,200 |
| 2016/10/25 | 1,893 | 1,893 | 1,890 | 1,893 | 6,100 |
| 2016/10/24 | 1,898 | 1,900 | 1,891 | 1,893 | 9,600 |
| 2016/10/21 | 1,898 | 1,899 | 1,892 | 1,898 | 5,200 |
| 2016/10/20 | 1,892 | 1,896 | 1,891 | 1,892 | 4,700 |
| 2016/10/19 | 1,889 | 1,895 | 1,880 | 1,895 | 4,800 |
| 2016/10/18 | 1,883 | 1,888 | 1,883 | 1,885 | 4,100 |
| 2016/10/17 | 1,877 | 1,884 | 1,876 | 1,883 | 4,100 |
| 2016/10/14 | 1,880 | 1,885 | 1,880 | 1,885 | 2,200 |
| 2016/10/13 | 1,880 | 1,885 | 1,877 | 1,878 | 3,700 |
| 2016/10/12 | 1,877 | 1,880 | 1,874 | 1,880 | 2,500 |
| 2016/10/11 | 1,882 | 1,882 | 1,872 | 1,877 | 3,800 |
| 2016/10/07 | 1,888 | 1,889 | 1,872 | 1,882 | 5,900 |
| 2016/10/06 | 1,875 | 1,889 | 1,874 | 1,889 | 7,000 |
| 2016/10/05 | 1,888 | 1,888 | 1,875 | 1,882 | 10,900 |
| 2016/10/04 | 1,893 | 1,894 | 1,885 | 1,889 | 6,700 |
| 2016/10/03 | 1,893 | 1,898 | 1,892 | 1,893 | 5,300 |
| 2016/09/30 | 1,895 | 1,904 | 1,876 | 1,892 | 6,100 |
| 2016/09/29 | 1,888 | 1,890 | 1,868 | 1,872 | 25,500 |
| 2016/09/28 | 1,898 | 1,898 | 1,890 | 1,896 | 3,100 |
| 2016/09/27 | 1,894 | 1,899 | 1,886 | 1,898 | 4,400 |
| 2016/09/26 | 1,898 | 1,898 | 1,891 | 1,894 | 4,000 |
| 2016/09/23 | 1,880 | 1,885 | 1,880 | 1,885 | 4,900 |
| 2016/09/21 | 1,872 | 1,883 | 1,872 | 1,882 | 2,100 |
| 2016/09/20 | 1,880 | 1,881 | 1,872 | 1,875 | 4,800 |
| 2016/09/16 | 1,883 | 1,884 | 1,881 | 1,882 | 1,400 |
| 2016/09/15 | 1,899 | 1,899 | 1,880 | 1,883 | 4,400 |
| 2016/09/14 | 1,900 | 1,900 | 1,890 | 1,890 | 5,600 |
| 2016/09/13 | 1,895 | 1,900 | 1,895 | 1,900 | 2,700 |
| 2016/09/12 | 1,895 | 1,900 | 1,895 | 1,899 | 11,000 |
| 2016/09/09 | 1,894 | 1,895 | 1,890 | 1,895 | 2,100 |
| 2016/09/08 | 1,896 | 1,896 | 1,890 | 1,893 | 2,000 |
| 2016/09/07 | 1,891 | 1,896 | 1,890 | 1,896 | 3,700 |
| 2016/09/06 | 1,876 | 1,890 | 1,875 | 1,890 | 5,800 |
| 2016/09/05 | 1,878 | 1,883 | 1,876 | 1,876 | 1,900 |
| 2016/09/02 | 1,875 | 1,877 | 1,872 | 1,876 | 1,400 |
| 2016/09/01 | 1,875 | 1,879 | 1,872 | 1,872 | 2,100 |
| 2016/08/31 | 1,875 | 1,875 | 1,865 | 1,866 | 2,700 |
| 2016/08/30 | 1,875 | 1,880 | 1,870 | 1,880 | 3,300 |
| 2016/08/29 | 1,875 | 1,880 | 1,875 | 1,879 | 2,400 |
| 2016/08/26 | 1,881 | 1,881 | 1,870 | 1,875 | 1,300 |
| 2016/08/25 | 1,870 | 1,889 | 1,868 | 1,870 | 2,800 |
| 2016/08/24 | 1,885 | 1,890 | 1,869 | 1,890 | 3,600 |
| 2016/08/23 | 1,883 | 1,889 | 1,867 | 1,868 | 4,400 |
| 2016/08/22 | 1,880 | 1,899 | 1,877 | 1,890 | 5,100 |
| 2016/08/19 | 1,893 | 1,894 | 1,882 | 1,882 | 4,700 |
| 2016/08/18 | 1,895 | 1,900 | 1,893 | 1,894 | 1,300 |
| 2016/08/17 | 1,898 | 1,901 | 1,894 | 1,895 | 3,400 |
| 2016/08/16 | 1,893 | 1,899 | 1,893 | 1,894 | 3,800 |
| 2016/08/15 | 1,895 | 1,899 | 1,894 | 1,896 | 2,900 |
| 2016/08/12 | 1,905 | 1,905 | 1,900 | 1,900 | 1,700 |
| 2016/08/10 | 1,902 | 1,905 | 1,900 | 1,905 | 1,100 |
| 2016/08/09 | 1,899 | 1,902 | 1,895 | 1,897 | 3,200 |
| 2016/08/08 | 1,895 | 1,907 | 1,895 | 1,899 | 2,600 |
| 2016/08/05 | 1,897 | 1,905 | 1,894 | 1,894 | 4,500 |
| 2016/08/04 | 1,903 | 1,906 | 1,894 | 1,894 | 7,100 |
| 2016/08/03 | 1,920 | 1,920 | 1,905 | 1,906 | 2,000 |
| 2016/08/02 | 1,905 | 1,924 | 1,905 | 1,924 | 2,800 |
| 2016/08/01 | 1,920 | 1,923 | 1,915 | 1,920 | 3,600 |
| 2016/07/29 | 1,923 | 1,923 | 1,903 | 1,919 | 2,900 |
| 2016/07/28 | 1,902 | 1,932 | 1,902 | 1,919 | 4,800 |
| 2016/07/27 | 1,900 | 1,910 | 1,900 | 1,904 | 2,300 |
| 2016/07/26 | 1,900 | 1,909 | 1,897 | 1,905 | 5,000 |
| 2016/07/25 | 1,911 | 1,912 | 1,900 | 1,900 | 5,000 |
| 2016/07/22 | 1,912 | 1,921 | 1,910 | 1,911 | 2,100 |
| 2016/07/21 | 1,918 | 1,925 | 1,911 | 1,913 | 5,200 |
| 2016/07/20 | 1,915 | 1,918 | 1,905 | 1,916 | 4,100 |
| 2016/07/19 | 1,912 | 1,919 | 1,911 | 1,911 | 3,000 |
| 2016/07/15 | 1,925 | 1,925 | 1,911 | 1,925 | 3,600 |
| 2016/07/14 | 1,923 | 1,925 | 1,905 | 1,925 | 4,400 |
| 2016/07/13 | 1,932 | 1,933 | 1,921 | 1,921 | 3,100 |
| 2016/07/12 | 1,930 | 1,933 | 1,917 | 1,918 | 4,600 |
| 2016/07/11 | 1,930 | 1,934 | 1,912 | 1,922 | 5,000 |
| 2016/07/08 | 1,935 | 1,940 | 1,914 | 1,930 | 4,700 |
| 2016/07/07 | 1,940 | 1,940 | 1,910 | 1,913 | 3,500 |
| 2016/07/06 | 1,925 | 1,942 | 1,925 | 1,938 | 5,100 |
| 2016/07/05 | 1,942 | 1,942 | 1,930 | 1,930 | 3,400 |
| 2016/07/04 | 1,930 | 1,943 | 1,928 | 1,942 | 6,600 |
| 2016/07/01 | 1,921 | 1,930 | 1,910 | 1,928 | 4,200 |
| 2016/06/30 | 1,935 | 1,935 | 1,912 | 1,921 | 2,700 |
| 2016/06/29 | 1,905 | 1,938 | 1,905 | 1,932 | 8,200 |
| 2016/06/28 | 1,865 | 1,900 | 1,860 | 1,900 | 7,800 |
| 2016/06/27 | 1,820 | 1,880 | 1,820 | 1,861 | 12,300 |
| 2016/06/24 | 1,900 | 1,919 | 1,805 | 1,850 | 43,200 |
| 2016/06/23 | 1,918 | 1,918 | 1,895 | 1,910 | 9,200 |
| 2016/06/22 | 1,899 | 1,918 | 1,892 | 1,918 | 11,000 |
| 2016/06/21 | 1,880 | 1,900 | 1,880 | 1,899 | 5,700 |
| 2016/06/20 | 1,870 | 1,885 | 1,870 | 1,884 | 5,700 |
| 2016/06/17 | 1,865 | 1,875 | 1,865 | 1,868 | 7,000 |
| 2016/06/16 | 1,885 | 1,885 | 1,861 | 1,861 | 5,000 |
| 2016/06/15 | 1,845 | 1,890 | 1,838 | 1,886 | 13,600 |
| 2016/06/14 | 1,895 | 1,896 | 1,841 | 1,866 | 32,200 |
| 2016/06/13 | 1,979 | 1,979 | 1,912 | 1,919 | 15,100 |
| 2016/06/10 | 1,986 | 1,986 | 1,977 | 1,980 | 1,900 |
| 2016/06/09 | 1,980 | 1,985 | 1,973 | 1,983 | 3,500 |
| 2016/06/08 | 1,975 | 1,975 | 1,970 | 1,970 | 2,100 |
| 2016/06/07 | 1,970 | 1,980 | 1,970 | 1,975 | 3,300 |
| 2016/06/06 | 1,970 | 1,975 | 1,970 | 1,972 | 2,800 |
| 2016/06/03 | 1,983 | 1,984 | 1,981 | 1,981 | 3,000 |
| 2016/06/02 | 1,984 | 1,984 | 1,975 | 1,983 | 9,300 |
| 2016/06/01 | 1,974 | 1,982 | 1,972 | 1,980 | 7,900 |
| 2016/05/31 | 1,970 | 1,974 | 1,960 | 1,974 | 6,900 |
| 2016/05/30 | 1,960 | 1,968 | 1,951 | 1,964 | 5,800 |
| 2016/05/27 | 1,950 | 1,959 | 1,948 | 1,959 | 2,300 |
| 2016/05/26 | 1,947 | 1,958 | 1,947 | 1,951 | 6,600 |
| 2016/05/25 | 1,920 | 1,947 | 1,920 | 1,947 | 4,200 |
| 2016/05/24 | 1,920 | 1,920 | 1,910 | 1,920 | 6,400 |
| 2016/05/23 | 1,930 | 1,930 | 1,904 | 1,925 | 25,700 |
| 2016/05/20 | 1,941 | 1,941 | 1,934 | 1,935 | 5,800 |
| 2016/05/19 | 1,953 | 1,958 | 1,943 | 1,943 | 8,600 |
| 2016/05/18 | 1,951 | 1,957 | 1,951 | 1,953 | 3,000 |
| 2016/05/17 | 1,945 | 1,963 | 1,944 | 1,963 | 3,700 |
| 2016/05/16 | 1,969 | 1,969 | 1,949 | 1,950 | 12,400 |
| 2016/05/13 | 1,961 | 1,968 | 1,959 | 1,963 | 4,700 |
| 2016/05/12 | 1,975 | 1,977 | 1,955 | 1,970 | 10,200 |
| 2016/05/11 | 1,981 | 1,987 | 1,971 | 1,975 | 3,600 |
| 2016/05/10 | 1,989 | 1,993 | 1,970 | 1,973 | 7,200 |
| 2016/05/09 | 1,985 | 1,988 | 1,974 | 1,974 | 4,600 |
| 2016/05/06 | 1,990 | 1,990 | 1,971 | 1,979 | 3,900 |
| 2016/05/02 | 1,985 | 1,985 | 1,966 | 1,985 | 14,400 |
| 2016/04/28 | 1,990 | 1,990 | 1,970 | 1,985 | 6,800 |
| 2016/04/27 | 1,989 | 1,989 | 1,971 | 1,982 | 7,900 |
| 2016/04/26 | 1,988 | 1,989 | 1,981 | 1,988 | 2,100 |
| 2016/04/25 | 1,982 | 1,985 | 1,980 | 1,985 | 5,000 |
| 2016/04/22 | 1,983 | 1,983 | 1,972 | 1,980 | 5,200 |
| 2016/04/21 | 1,972 | 1,979 | 1,970 | 1,975 | 6,000 |
| 2016/04/20 | 1,972 | 1,980 | 1,969 | 1,970 | 5,300 |
| 2016/04/19 | 1,968 | 1,975 | 1,963 | 1,972 | 3,200 |
| 2016/04/18 | 1,973 | 1,974 | 1,961 | 1,964 | 7,000 |
| 2016/04/15 | 1,979 | 1,979 | 1,974 | 1,975 | 3,100 |
| 2016/04/14 | 1,960 | 1,982 | 1,960 | 1,981 | 8,900 |
| 2016/04/13 | 1,947 | 1,957 | 1,945 | 1,953 | 6,500 |
| 2016/04/12 | 1,948 | 1,958 | 1,945 | 1,946 | 4,600 |
| 2016/04/11 | 1,957 | 1,958 | 1,946 | 1,950 | 6,500 |
| 2016/04/08 | 1,920 | 1,950 | 1,920 | 1,950 | 7,500 |
| 2016/04/07 | 1,930 | 1,946 | 1,926 | 1,934 | 10,800 |
| 2016/04/06 | 1,930 | 1,936 | 1,913 | 1,929 | 14,900 |
| 2016/04/05 | 1,997 | 1,998 | 1,946 | 1,946 | 22,500 |
| 2016/04/04 | 2,000 | 2,001 | 1,985 | 1,991 | 23,400 |
| 2016/04/01 | 2,042 | 2,045 | 2,000 | 2,018 | 28,300 |
| 2016/03/31 | 2,048 | 2,059 | 2,025 | 2,059 | 16,900 |
| 2016/03/30 | 2,046 | 2,055 | 2,025 | 2,028 | 13,300 |
| 2016/03/29 | 2,021 | 2,080 | 2,010 | 2,045 | 76,700 |
| 2016/03/28 | 2,130 | 2,178 | 2,122 | 2,177 | 72,400 |
| 2016/03/25 | 2,125 | 2,126 | 2,116 | 2,116 | 36,000 |
| 2016/03/24 | 2,123 | 2,127 | 2,122 | 2,125 | 15,600 |
| 2016/03/23 | 2,126 | 2,127 | 2,120 | 2,127 | 16,000 |
| 2016/03/22 | 2,115 | 2,129 | 2,115 | 2,126 | 22,100 |
| 2016/03/18 | 2,123 | 2,125 | 2,114 | 2,125 | 9,000 |
| 2016/03/17 | 2,117 | 2,130 | 2,117 | 2,123 | 8,600 |
| 2016/03/16 | 2,125 | 2,129 | 2,118 | 2,118 | 17,600 |
| 2016/03/15 | 2,136 | 2,139 | 2,126 | 2,127 | 11,400 |
| 2016/03/14 | 2,120 | 2,132 | 2,119 | 2,132 | 15,000 |
| 2016/03/11 | 2,112 | 2,125 | 2,112 | 2,120 | 8,700 |
| 2016/03/10 | 2,114 | 2,119 | 2,113 | 2,116 | 5,600 |
| 2016/03/09 | 2,112 | 2,115 | 2,108 | 2,114 | 6,800 |
| 2016/03/08 | 2,120 | 2,122 | 2,111 | 2,111 | 11,500 |
| 2016/03/07 | 2,100 | 2,110 | 2,100 | 2,110 | 10,200 |
| 2016/03/04 | 2,085 | 2,095 | 2,082 | 2,095 | 6,200 |
| 2016/03/03 | 2,072 | 2,087 | 2,072 | 2,085 | 7,600 |
| 2016/03/02 | 2,088 | 2,090 | 2,072 | 2,080 | 17,900 |
| 2016/03/01 | 2,088 | 2,093 | 2,084 | 2,090 | 10,600 |
| 2016/02/29 | 2,098 | 2,098 | 2,077 | 2,087 | 10,500 |
| 2016/02/26 | 2,052 | 2,070 | 2,052 | 2,069 | 5,300 |
| 2016/02/25 | 2,040 | 2,056 | 2,040 | 2,056 | 5,800 |
| 2016/02/24 | 2,050 | 2,050 | 2,037 | 2,040 | 8,400 |
| 2016/02/23 | 2,052 | 2,060 | 2,040 | 2,053 | 6,000 |
| 2016/02/22 | 2,049 | 2,054 | 2,024 | 2,040 | 11,300 |
| 2016/02/19 | 2,045 | 2,045 | 2,030 | 2,044 | 6,400 |
| 2016/02/18 | 2,045 | 2,052 | 2,030 | 2,049 | 6,100 |
| 2016/02/17 | 2,049 | 2,050 | 2,030 | 2,038 | 5,200 |
| 2016/02/16 | 2,055 | 2,055 | 2,025 | 2,031 | 6,800 |
| 2016/02/15 | 2,001 | 2,035 | 2,001 | 2,023 | 10,700 |
| 2016/02/12 | 2,000 | 2,004 | 1,958 | 1,970 | 32,800 |
| 2016/02/10 | 2,031 | 2,036 | 2,002 | 2,010 | 17,700 |
| 2016/02/09 | 2,065 | 2,065 | 2,041 | 2,043 | 12,400 |
| 2016/02/08 | 2,050 | 2,085 | 2,043 | 2,085 | 11,700 |
| 2016/02/05 | 2,095 | 2,097 | 2,067 | 2,074 | 8,900 |
| 2016/02/04 | 2,099 | 2,115 | 2,097 | 2,100 | 9,400 |
| 2016/02/03 | 2,100 | 2,137 | 2,099 | 2,100 | 13,500 |
| 2016/02/02 | 2,128 | 2,130 | 2,122 | 2,129 | 8,600 |
| 2016/02/01 | 2,100 | 2,117 | 2,095 | 2,117 | 10,900 |
| 2016/01/29 | 2,075 | 2,098 | 2,062 | 2,085 | 8,500 |
| 2016/01/28 | 2,065 | 2,077 | 2,065 | 2,075 | 3,200 |
| 2016/01/27 | 2,081 | 2,081 | 2,060 | 2,066 | 5,400 |
| 2016/01/26 | 2,070 | 2,075 | 2,057 | 2,057 | 7,800 |
| 2016/01/25 | 2,084 | 2,086 | 2,045 | 2,081 | 8,800 |
| 2016/01/22 | 2,010 | 2,020 | 1,990 | 2,020 | 13,100 |
| 2016/01/21 | 2,000 | 2,010 | 1,980 | 1,980 | 23,100 |
| 2016/01/20 | 2,035 | 2,036 | 2,010 | 2,010 | 8,200 |
| 2016/01/19 | 2,030 | 2,032 | 2,010 | 2,018 | 7,400 |
| 2016/01/18 | 2,018 | 2,020 | 2,000 | 2,018 | 10,100 |
| 2016/01/15 | 2,088 | 2,088 | 2,041 | 2,041 | 9,000 |
| 2016/01/14 | 2,050 | 2,058 | 2,030 | 2,051 | 10,200 |
| 2016/01/13 | 2,037 | 2,103 | 2,037 | 2,098 | 12,200 |
| 2016/01/12 | 2,063 | 2,075 | 1,977 | 2,028 | 42,100 |
| 2016/01/08 | 2,100 | 2,101 | 2,077 | 2,077 | 18,300 |
| 2016/01/07 | 2,110 | 2,127 | 2,100 | 2,119 | 12,400 |
| 2016/01/06 | 2,128 | 2,147 | 2,106 | 2,128 | 10,300 |
| 2016/01/05 | 2,100 | 2,140 | 2,100 | 2,125 | 13,700 |
| 2016/01/04 | 2,155 | 2,160 | 2,145 | 2,150 | 19,400 |