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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,130 | 3,135 | 3,120 | 3,120 | 2,200 |
| 2022/12/29 | 3,130 | 3,140 | 3,110 | 3,130 | 6,000 |
| 2022/12/28 | 3,130 | 3,130 | 3,120 | 3,125 | 3,900 |
| 2022/12/27 | 3,120 | 3,130 | 3,110 | 3,125 | 4,100 |
| 2022/12/26 | 3,120 | 3,125 | 3,105 | 3,105 | 7,100 |
| 2022/12/23 | 3,090 | 3,110 | 3,090 | 3,105 | 3,400 |
| 2022/12/22 | 3,100 | 3,105 | 3,085 | 3,095 | 4,300 |
| 2022/12/21 | 3,075 | 3,095 | 3,075 | 3,080 | 3,200 |
| 2022/12/20 | 3,095 | 3,095 | 3,075 | 3,075 | 6,600 |
| 2022/12/19 | 3,090 | 3,095 | 3,085 | 3,095 | 3,300 |
| 2022/12/16 | 3,100 | 3,100 | 3,085 | 3,085 | 2,500 |
| 2022/12/15 | 3,090 | 3,100 | 3,080 | 3,100 | 2,100 |
| 2022/12/14 | 3,070 | 3,090 | 3,070 | 3,075 | 1,200 |
| 2022/12/13 | 3,085 | 3,095 | 3,070 | 3,070 | 3,500 |
| 2022/12/12 | 3,095 | 3,100 | 3,085 | 3,085 | 3,700 |
| 2022/12/09 | 3,080 | 3,095 | 3,080 | 3,085 | 2,200 |
| 2022/12/08 | 3,095 | 3,095 | 3,075 | 3,080 | 5,400 |
| 2022/12/07 | 3,085 | 3,090 | 3,070 | 3,090 | 1,300 |
| 2022/12/06 | 3,075 | 3,090 | 3,065 | 3,075 | 2,000 |
| 2022/12/05 | 3,070 | 3,080 | 3,060 | 3,075 | 3,000 |
| 2022/12/02 | 3,070 | 3,075 | 3,060 | 3,060 | 2,200 |
| 2022/12/01 | 3,075 | 3,085 | 3,070 | 3,070 | 3,900 |
| 2022/11/30 | 3,090 | 3,090 | 3,075 | 3,075 | 2,500 |
| 2022/11/29 | 3,085 | 3,095 | 3,085 | 3,085 | 3,600 |
| 2022/11/28 | 3,080 | 3,095 | 3,080 | 3,090 | 2,400 |
| 2022/11/25 | 3,080 | 3,085 | 3,075 | 3,080 | 2,500 |
| 2022/11/24 | 3,070 | 3,085 | 3,070 | 3,080 | 6,500 |
| 2022/11/22 | 3,065 | 3,070 | 3,055 | 3,055 | 3,000 |
| 2022/11/21 | 3,055 | 3,065 | 3,050 | 3,065 | 2,700 |
| 2022/11/18 | 3,050 | 3,065 | 3,045 | 3,050 | 2,800 |
| 2022/11/17 | 3,060 | 3,065 | 3,050 | 3,065 | 1,900 |
| 2022/11/16 | 3,060 | 3,065 | 3,045 | 3,065 | 3,200 |
| 2022/11/15 | 3,030 | 3,050 | 3,030 | 3,050 | 1,100 |
| 2022/11/14 | 3,025 | 3,045 | 3,025 | 3,025 | 3,800 |
| 2022/11/11 | 3,060 | 3,065 | 3,030 | 3,030 | 5,500 |
| 2022/11/10 | 3,050 | 3,065 | 3,045 | 3,065 | 1,600 |
| 2022/11/09 | 3,065 | 3,070 | 3,035 | 3,050 | 3,900 |
| 2022/11/08 | 3,030 | 3,065 | 3,030 | 3,065 | 3,900 |
| 2022/11/07 | 3,040 | 3,045 | 3,020 | 3,030 | 7,600 |
| 2022/11/04 | 3,060 | 3,060 | 3,030 | 3,040 | 2,900 |
| 2022/11/02 | 3,030 | 3,060 | 3,025 | 3,060 | 3,000 |
| 2022/11/01 | 3,030 | 3,050 | 3,020 | 3,025 | 3,300 |
| 2022/10/31 | 3,035 | 3,045 | 3,030 | 3,030 | 4,700 |
| 2022/10/28 | 3,040 | 3,050 | 3,030 | 3,030 | 2,700 |
| 2022/10/27 | 3,045 | 3,065 | 3,045 | 3,050 | 2,900 |
| 2022/10/26 | 3,075 | 3,075 | 3,040 | 3,070 | 3,800 |
| 2022/10/25 | 3,070 | 3,070 | 3,045 | 3,070 | 2,400 |
| 2022/10/24 | 3,090 | 3,090 | 3,030 | 3,040 | 6,300 |
| 2022/10/21 | 3,080 | 3,090 | 3,080 | 3,080 | 1,800 |
| 2022/10/20 | 3,070 | 3,090 | 3,070 | 3,080 | 4,700 |
| 2022/10/19 | 3,060 | 3,080 | 3,035 | 3,065 | 5,200 |
| 2022/10/18 | 3,040 | 3,060 | 3,020 | 3,060 | 6,900 |
| 2022/10/17 | 3,005 | 3,040 | 2,998 | 3,040 | 6,500 |
| 2022/10/14 | 3,010 | 3,015 | 3,000 | 3,000 | 4,900 |
| 2022/10/13 | 2,997 | 3,020 | 2,995 | 3,005 | 4,900 |
| 2022/10/12 | 3,005 | 3,010 | 2,995 | 2,997 | 6,800 |
| 2022/10/11 | 3,015 | 3,030 | 3,005 | 3,005 | 7,900 |
| 2022/10/07 | 3,010 | 3,050 | 2,995 | 3,025 | 8,600 |
| 2022/10/06 | 2,979 | 3,005 | 2,973 | 3,005 | 9,300 |
| 2022/10/05 | 2,988 | 2,988 | 2,960 | 2,970 | 6,800 |
| 2022/10/04 | 2,935 | 2,970 | 2,926 | 2,960 | 9,200 |
| 2022/10/03 | 2,919 | 2,926 | 2,893 | 2,926 | 17,200 |
| 2022/09/30 | 2,995 | 2,995 | 2,930 | 2,946 | 22,200 |
| 2022/09/29 | 3,010 | 3,020 | 2,998 | 2,998 | 39,600 |
| 2022/09/28 | 3,145 | 3,180 | 3,125 | 3,180 | 44,000 |
| 2022/09/27 | 3,150 | 3,150 | 3,125 | 3,140 | 12,200 |
| 2022/09/26 | 3,145 | 3,145 | 3,125 | 3,135 | 18,400 |
| 2022/09/22 | 3,155 | 3,155 | 3,100 | 3,125 | 16,800 |
| 2022/09/21 | 3,120 | 3,150 | 3,120 | 3,150 | 12,200 |
| 2022/09/20 | 3,095 | 3,125 | 3,090 | 3,110 | 12,700 |
| 2022/09/16 | 3,080 | 3,095 | 3,080 | 3,090 | 6,300 |
| 2022/09/15 | 3,070 | 3,090 | 3,070 | 3,090 | 7,600 |
| 2022/09/14 | 3,055 | 3,075 | 3,045 | 3,065 | 10,000 |
| 2022/09/13 | 3,045 | 3,055 | 3,040 | 3,055 | 7,700 |
| 2022/09/12 | 3,045 | 3,050 | 3,035 | 3,050 | 5,600 |
| 2022/09/09 | 3,025 | 3,040 | 3,020 | 3,040 | 3,800 |
| 2022/09/08 | 3,030 | 3,035 | 3,015 | 3,015 | 6,600 |
| 2022/09/07 | 3,020 | 3,020 | 3,005 | 3,015 | 6,600 |
| 2022/09/06 | 3,015 | 3,020 | 3,005 | 3,010 | 4,100 |
| 2022/09/05 | 3,000 | 3,015 | 3,000 | 3,005 | 3,000 |
| 2022/09/02 | 3,010 | 3,015 | 3,000 | 3,000 | 3,500 |
| 2022/09/01 | 2,999 | 3,015 | 2,999 | 3,005 | 3,600 |
| 2022/08/31 | 3,010 | 3,010 | 3,000 | 3,005 | 3,200 |
| 2022/08/30 | 2,999 | 3,000 | 2,993 | 2,998 | 5,000 |
| 2022/08/29 | 2,990 | 2,995 | 2,985 | 2,990 | 5,900 |
| 2022/08/26 | 2,991 | 2,998 | 2,988 | 2,988 | 4,100 |
| 2022/08/25 | 2,995 | 2,998 | 2,989 | 2,989 | 6,500 |
| 2022/08/24 | 2,995 | 2,995 | 2,989 | 2,993 | 3,100 |
| 2022/08/23 | 2,988 | 2,994 | 2,983 | 2,988 | 4,300 |
| 2022/08/22 | 2,989 | 2,993 | 2,985 | 2,988 | 5,900 |
| 2022/08/19 | 2,991 | 2,992 | 2,986 | 2,992 | 3,500 |
| 2022/08/18 | 2,987 | 2,992 | 2,986 | 2,988 | 3,500 |
| 2022/08/17 | 2,995 | 2,997 | 2,987 | 2,987 | 2,700 |
| 2022/08/16 | 2,985 | 2,992 | 2,985 | 2,986 | 3,100 |
| 2022/08/15 | 2,988 | 2,993 | 2,984 | 2,985 | 8,300 |
| 2022/08/12 | 2,987 | 2,993 | 2,983 | 2,985 | 5,600 |
| 2022/08/10 | 2,988 | 2,988 | 2,984 | 2,988 | 1,800 |
| 2022/08/09 | 2,999 | 2,999 | 2,984 | 2,988 | 3,300 |
| 2022/08/08 | 2,993 | 2,993 | 2,981 | 2,984 | 5,200 |
| 2022/08/05 | 2,979 | 2,993 | 2,977 | 2,985 | 4,500 |
| 2022/08/04 | 2,975 | 2,987 | 2,975 | 2,979 | 4,400 |
| 2022/08/03 | 2,988 | 2,995 | 2,975 | 2,975 | 7,600 |
| 2022/08/02 | 3,005 | 3,005 | 2,978 | 2,990 | 11,600 |
| 2022/08/01 | 3,000 | 3,010 | 2,996 | 2,997 | 8,300 |
| 2022/07/29 | 3,015 | 3,015 | 2,995 | 3,000 | 6,100 |
| 2022/07/28 | 3,000 | 3,010 | 2,999 | 3,005 | 3,800 |
| 2022/07/27 | 2,999 | 2,999 | 2,991 | 2,999 | 3,900 |
| 2022/07/26 | 3,000 | 3,005 | 2,992 | 3,000 | 3,800 |
| 2022/07/25 | 2,998 | 3,000 | 2,992 | 3,000 | 3,800 |
| 2022/07/22 | 2,999 | 2,999 | 2,986 | 2,995 | 3,500 |
| 2022/07/21 | 2,994 | 2,998 | 2,990 | 2,992 | 3,100 |
| 2022/07/20 | 3,000 | 3,000 | 2,990 | 2,990 | 3,800 |
| 2022/07/19 | 3,000 | 3,000 | 2,986 | 2,992 | 7,700 |
| 2022/07/15 | 2,978 | 2,992 | 2,977 | 2,987 | 6,100 |
| 2022/07/14 | 2,969 | 2,978 | 2,951 | 2,977 | 6,800 |
| 2022/07/13 | 2,959 | 2,961 | 2,950 | 2,958 | 3,800 |
| 2022/07/12 | 2,946 | 2,954 | 2,943 | 2,952 | 3,400 |
| 2022/07/11 | 2,940 | 2,947 | 2,940 | 2,946 | 2,200 |
| 2022/07/08 | 2,948 | 2,948 | 2,938 | 2,940 | 2,200 |
| 2022/07/07 | 2,954 | 2,954 | 2,936 | 2,948 | 3,100 |
| 2022/07/06 | 2,952 | 2,968 | 2,940 | 2,940 | 7,900 |
| 2022/07/05 | 2,926 | 2,942 | 2,926 | 2,942 | 5,100 |
| 2022/07/04 | 2,917 | 2,940 | 2,917 | 2,940 | 5,500 |
| 2022/07/01 | 2,916 | 2,928 | 2,912 | 2,917 | 4,300 |
| 2022/06/30 | 2,905 | 2,925 | 2,905 | 2,915 | 2,800 |
| 2022/06/29 | 2,916 | 2,920 | 2,908 | 2,919 | 3,500 |
| 2022/06/28 | 2,917 | 2,917 | 2,908 | 2,909 | 3,200 |
| 2022/06/27 | 2,904 | 2,914 | 2,904 | 2,914 | 3,800 |
| 2022/06/24 | 2,915 | 2,915 | 2,903 | 2,903 | 2,800 |
| 2022/06/23 | 2,910 | 2,915 | 2,901 | 2,915 | 2,600 |
| 2022/06/22 | 2,901 | 2,905 | 2,899 | 2,899 | 2,800 |
| 2022/06/21 | 2,899 | 2,908 | 2,899 | 2,901 | 2,900 |
| 2022/06/20 | 2,909 | 2,909 | 2,898 | 2,902 | 2,600 |
| 2022/06/17 | 2,903 | 2,909 | 2,899 | 2,908 | 4,600 |
| 2022/06/16 | 2,928 | 2,929 | 2,903 | 2,919 | 5,200 |
| 2022/06/15 | 2,901 | 2,909 | 2,901 | 2,903 | 3,900 |
| 2022/06/14 | 2,906 | 2,913 | 2,900 | 2,901 | 5,000 |
| 2022/06/13 | 2,905 | 2,908 | 2,896 | 2,906 | 6,000 |
| 2022/06/10 | 2,918 | 2,921 | 2,905 | 2,908 | 3,300 |
| 2022/06/09 | 2,903 | 2,917 | 2,903 | 2,907 | 3,700 |
| 2022/06/08 | 2,911 | 2,921 | 2,902 | 2,919 | 4,500 |
| 2022/06/07 | 2,930 | 2,932 | 2,910 | 2,910 | 5,200 |
| 2022/06/06 | 2,900 | 2,930 | 2,899 | 2,927 | 13,300 |
| 2022/06/03 | 2,904 | 2,905 | 2,897 | 2,899 | 2,800 |
| 2022/06/02 | 2,906 | 2,907 | 2,896 | 2,900 | 4,100 |
| 2022/06/01 | 2,909 | 2,909 | 2,900 | 2,906 | 4,100 |
| 2022/05/31 | 2,908 | 2,908 | 2,900 | 2,907 | 1,600 |
| 2022/05/30 | 2,910 | 2,910 | 2,895 | 2,908 | 7,200 |
| 2022/05/27 | 2,906 | 2,906 | 2,894 | 2,894 | 3,500 |
| 2022/05/26 | 2,906 | 2,906 | 2,891 | 2,905 | 3,400 |
| 2022/05/25 | 2,899 | 2,901 | 2,890 | 2,894 | 3,100 |
| 2022/05/24 | 2,891 | 2,906 | 2,891 | 2,897 | 4,800 |
| 2022/05/23 | 2,906 | 2,909 | 2,896 | 2,907 | 4,900 |
| 2022/05/20 | 2,890 | 2,895 | 2,880 | 2,886 | 4,000 |
| 2022/05/19 | 2,890 | 2,899 | 2,862 | 2,890 | 4,800 |
| 2022/05/18 | 2,886 | 2,903 | 2,880 | 2,890 | 10,300 |
| 2022/05/17 | 2,852 | 2,886 | 2,850 | 2,880 | 8,900 |
| 2022/05/16 | 2,843 | 2,851 | 2,840 | 2,848 | 6,200 |
| 2022/05/13 | 2,840 | 2,856 | 2,835 | 2,843 | 4,800 |
| 2022/05/12 | 2,848 | 2,848 | 2,831 | 2,840 | 5,900 |
| 2022/05/11 | 2,847 | 2,849 | 2,831 | 2,834 | 3,400 |
| 2022/05/10 | 2,823 | 2,844 | 2,819 | 2,844 | 8,200 |
| 2022/05/09 | 2,843 | 2,844 | 2,832 | 2,844 | 5,100 |
| 2022/05/06 | 2,827 | 2,840 | 2,825 | 2,838 | 8,500 |
| 2022/05/02 | 2,812 | 2,826 | 2,812 | 2,816 | 3,800 |
| 2022/04/28 | 2,820 | 2,826 | 2,819 | 2,826 | 1,300 |
| 2022/04/27 | 2,821 | 2,821 | 2,805 | 2,820 | 5,400 |
| 2022/04/26 | 2,799 | 2,813 | 2,799 | 2,813 | 4,100 |
| 2022/04/25 | 2,800 | 2,811 | 2,795 | 2,805 | 3,100 |
| 2022/04/22 | 2,817 | 2,817 | 2,801 | 2,810 | 2,300 |
| 2022/04/21 | 2,810 | 2,814 | 2,800 | 2,808 | 3,000 |
| 2022/04/20 | 2,799 | 2,808 | 2,791 | 2,808 | 8,000 |
| 2022/04/19 | 2,787 | 2,807 | 2,787 | 2,794 | 7,000 |
| 2022/04/18 | 2,785 | 2,800 | 2,775 | 2,799 | 6,100 |
| 2022/04/15 | 2,795 | 2,795 | 2,768 | 2,778 | 2,900 |
| 2022/04/14 | 2,780 | 2,786 | 2,763 | 2,780 | 2,300 |
| 2022/04/13 | 2,782 | 2,785 | 2,765 | 2,783 | 7,300 |
| 2022/04/12 | 2,781 | 2,787 | 2,756 | 2,781 | 9,500 |
| 2022/04/11 | 2,789 | 2,795 | 2,781 | 2,781 | 8,200 |
| 2022/04/08 | 2,791 | 2,800 | 2,782 | 2,790 | 6,800 |
| 2022/04/07 | 2,801 | 2,802 | 2,784 | 2,802 | 9,800 |
| 2022/04/06 | 2,815 | 2,818 | 2,805 | 2,810 | 5,500 |
| 2022/04/05 | 2,798 | 2,819 | 2,798 | 2,815 | 8,400 |
| 2022/04/04 | 2,798 | 2,814 | 2,790 | 2,800 | 8,100 |
| 2022/04/01 | 2,781 | 2,823 | 2,781 | 2,791 | 10,400 |
| 2022/03/31 | 2,799 | 2,810 | 2,780 | 2,803 | 10,400 |
| 2022/03/30 | 2,734 | 2,824 | 2,732 | 2,804 | 58,200 |
| 2022/03/29 | 2,929 | 2,958 | 2,910 | 2,934 | 47,000 |
| 2022/03/28 | 2,901 | 2,920 | 2,901 | 2,920 | 25,800 |
| 2022/03/25 | 2,942 | 2,942 | 2,908 | 2,915 | 12,000 |
| 2022/03/24 | 2,910 | 2,922 | 2,893 | 2,922 | 15,700 |
| 2022/03/23 | 2,935 | 2,949 | 2,916 | 2,922 | 17,900 |
| 2022/03/22 | 2,949 | 2,950 | 2,910 | 2,940 | 11,300 |
| 2022/03/18 | 2,957 | 2,957 | 2,931 | 2,942 | 7,300 |
| 2022/03/17 | 2,958 | 2,961 | 2,937 | 2,937 | 8,400 |
| 2022/03/16 | 2,960 | 2,980 | 2,950 | 2,950 | 11,200 |
| 2022/03/15 | 2,915 | 2,934 | 2,915 | 2,934 | 7,900 |
| 2022/03/14 | 2,908 | 2,919 | 2,903 | 2,918 | 8,200 |
| 2022/03/11 | 2,910 | 2,914 | 2,899 | 2,900 | 4,500 |
| 2022/03/10 | 2,890 | 2,914 | 2,886 | 2,903 | 9,300 |
| 2022/03/09 | 2,886 | 2,903 | 2,886 | 2,886 | 4,600 |
| 2022/03/08 | 2,896 | 2,910 | 2,875 | 2,884 | 10,100 |
| 2022/03/07 | 2,894 | 2,896 | 2,877 | 2,891 | 9,400 |
| 2022/03/04 | 2,892 | 2,899 | 2,876 | 2,892 | 6,300 |
| 2022/03/03 | 2,879 | 2,896 | 2,879 | 2,881 | 4,100 |
| 2022/03/02 | 2,891 | 2,891 | 2,865 | 2,875 | 4,900 |
| 2022/03/01 | 2,897 | 2,900 | 2,877 | 2,877 | 7,900 |
| 2022/02/28 | 2,835 | 2,889 | 2,833 | 2,889 | 11,300 |
| 2022/02/25 | 2,800 | 2,839 | 2,800 | 2,832 | 8,200 |
| 2022/02/24 | 2,837 | 2,837 | 2,800 | 2,802 | 11,300 |
| 2022/02/22 | 2,867 | 2,868 | 2,840 | 2,840 | 7,100 |
| 2022/02/21 | 2,864 | 2,865 | 2,850 | 2,862 | 6,600 |
| 2022/02/18 | 2,867 | 2,867 | 2,845 | 2,866 | 5,400 |
| 2022/02/17 | 2,848 | 2,872 | 2,843 | 2,868 | 9,700 |
| 2022/02/16 | 2,843 | 2,845 | 2,836 | 2,845 | 3,500 |
| 2022/02/15 | 2,831 | 2,840 | 2,827 | 2,834 | 3,900 |
| 2022/02/14 | 2,830 | 2,837 | 2,820 | 2,837 | 7,800 |
| 2022/02/10 | 2,823 | 2,829 | 2,817 | 2,829 | 2,500 |
| 2022/02/09 | 2,811 | 2,831 | 2,810 | 2,825 | 6,700 |
| 2022/02/08 | 2,816 | 2,825 | 2,807 | 2,811 | 5,500 |
| 2022/02/07 | 2,842 | 2,842 | 2,800 | 2,813 | 6,700 |
| 2022/02/04 | 2,791 | 2,819 | 2,791 | 2,818 | 7,100 |
| 2022/02/03 | 2,798 | 2,798 | 2,787 | 2,791 | 3,600 |
| 2022/02/02 | 2,771 | 2,800 | 2,771 | 2,788 | 7,900 |
| 2022/02/01 | 2,774 | 2,800 | 2,765 | 2,770 | 12,100 |
| 2022/01/31 | 2,736 | 2,774 | 2,736 | 2,774 | 7,600 |
| 2022/01/28 | 2,731 | 2,741 | 2,721 | 2,729 | 4,200 |
| 2022/01/27 | 2,742 | 2,750 | 2,713 | 2,731 | 8,400 |
| 2022/01/26 | 2,759 | 2,759 | 2,724 | 2,736 | 4,700 |
| 2022/01/25 | 2,751 | 2,759 | 2,725 | 2,745 | 8,200 |
| 2022/01/24 | 2,760 | 2,760 | 2,731 | 2,750 | 6,100 |
| 2022/01/21 | 2,728 | 2,750 | 2,728 | 2,750 | 2,700 |
| 2022/01/20 | 2,747 | 2,750 | 2,727 | 2,728 | 5,000 |
| 2022/01/19 | 2,750 | 2,750 | 2,720 | 2,726 | 6,300 |
| 2022/01/18 | 2,742 | 2,758 | 2,725 | 2,750 | 7,900 |
| 2022/01/17 | 2,738 | 2,755 | 2,738 | 2,742 | 3,800 |
| 2022/01/14 | 2,748 | 2,748 | 2,731 | 2,736 | 3,300 |
| 2022/01/13 | 2,758 | 2,759 | 2,728 | 2,740 | 5,400 |
| 2022/01/12 | 2,759 | 2,759 | 2,730 | 2,751 | 4,700 |
| 2022/01/11 | 2,714 | 2,730 | 2,710 | 2,724 | 4,700 |
| 2022/01/07 | 2,745 | 2,745 | 2,711 | 2,724 | 5,500 |
| 2022/01/06 | 2,731 | 2,762 | 2,701 | 2,701 | 8,200 |
| 2022/01/05 | 2,708 | 2,756 | 2,708 | 2,756 | 10,100 |
| 2022/01/04 | 2,700 | 2,709 | 2,690 | 2,708 | 8,100 |