7630 (株)壱番屋 の時系列データ [2004年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2004-12-30 | 1,809 | 1,809 | 1,800 | 1,801 | 3,000 | 180.10 |
2004-12-29 | 1,793 | 1,808 | 1,793 | 1,802 | 12,100 | 180.20 |
2004-12-28 | 1,803 | 1,803 | 1,781 | 1,793 | 22,400 | 179.30 |
2004-12-27 | 1,801 | 1,807 | 1,801 | 1,803 | 6,700 | 180.30 |
2004-12-24 | 1,799 | 1,805 | 1,796 | 1,797 | 13,300 | 179.70 |
2004-12-22 | 1,797 | 1,800 | 1,795 | 1,796 | 6,000 | 179.60 |
2004-12-21 | 1,796 | 1,800 | 1,795 | 1,795 | 7,800 | 179.50 |
2004-12-20 | 1,799 | 1,799 | 1,796 | 1,799 | 6,000 | 179.90 |
2004-12-17 | 1,801 | 1,802 | 1,791 | 1,800 | 7,500 | 180 |
2004-12-16 | 1,800 | 1,800 | 1,795 | 1,800 | 6,800 | 180 |
2004-12-15 | 1,795 | 1,800 | 1,793 | 1,795 | 7,100 | 179.50 |
2004-12-14 | 1,799 | 1,800 | 1,793 | 1,797 | 3,700 | 179.70 |
2004-12-13 | 1,792 | 1,809 | 1,790 | 1,791 | 10,000 | 179.10 |
2004-12-10 | 1,795 | 1,800 | 1,792 | 1,800 | 8,100 | 180 |
2004-12-09 | 1,797 | 1,800 | 1,796 | 1,796 | 6,500 | 179.60 |
2004-12-08 | 1,794 | 1,798 | 1,792 | 1,797 | 6,100 | 179.70 |
2004-12-07 | 1,798 | 1,798 | 1,791 | 1,791 | 5,300 | 179.10 |
2004-12-06 | 1,796 | 1,796 | 1,790 | 1,790 | 4,700 | 179 |
2004-12-03 | 1,800 | 1,800 | 1,795 | 1,796 | 9,900 | 179.60 |
2004-12-02 | 1,800 | 1,800 | 1,795 | 1,795 | 6,400 | 179.50 |
2004-12-01 | 1,802 | 1,803 | 1,790 | 1,795 | 11,900 | 179.50 |
2004-11-30 | 1,804 | 1,814 | 1,804 | 1,804 | 4,600 | 180.40 |
2004-11-29 | 1,824 | 1,824 | 1,800 | 1,804 | 20,100 | 180.40 |
2004-11-26 | 1,789 | 1,809 | 1,788 | 1,807 | 25,400 | 180.70 |
2004-11-25 | 1,799 | 1,800 | 1,782 | 1,792 | 87,300 | 179.20 |
2004-11-24 | 1,800 | 1,815 | 1,790 | 1,806 | 175,900 | 180.60 |
2004-11-22 | 1,809 | 1,814 | 1,800 | 1,808 | 49,100 | 180.80 |
2004-11-19 | 1,847 | 1,847 | 1,812 | 1,821 | 34,700 | 182.10 |
2004-11-18 | 1,859 | 1,859 | 1,846 | 1,846 | 28,500 | 184.60 |
2004-11-17 | 1,863 | 1,864 | 1,856 | 1,858 | 22,600 | 185.80 |
2004-11-16 | 1,865 | 1,865 | 1,863 | 1,863 | 16,800 | 186.30 |
2004-11-15 | 1,865 | 1,866 | 1,862 | 1,864 | 18,700 | 186.40 |
2004-11-12 | 1,868 | 1,868 | 1,860 | 1,862 | 14,700 | 186.20 |
2004-11-11 | 1,870 | 1,872 | 1,861 | 1,862 | 10,100 | 186.20 |
2004-11-10 | 1,861 | 1,869 | 1,861 | 1,863 | 13,000 | 186.30 |
2004-11-09 | 1,861 | 1,861 | 1,860 | 1,860 | 7,100 | 186 |
2004-11-08 | 1,864 | 1,867 | 1,857 | 1,860 | 16,200 | 186 |
2004-11-05 | 1,850 | 1,860 | 1,848 | 1,857 | 8,800 | 185.70 |
2004-11-04 | 1,855 | 1,856 | 1,850 | 1,850 | 16,900 | 185 |
2004-11-02 | 1,852 | 1,852 | 1,848 | 1,850 | 9,100 | 185 |
2004-11-01 | 1,860 | 1,860 | 1,850 | 1,851 | 10,300 | 185.10 |
2004-10-29 | 1,863 | 1,865 | 1,854 | 1,859 | 11,400 | 185.90 |
2004-10-28 | 1,864 | 1,865 | 1,862 | 1,863 | 6,800 | 186.30 |
2004-10-27 | 1,842 | 1,863 | 1,842 | 1,863 | 10,000 | 186.30 |
2004-10-26 | 1,849 | 1,849 | 1,840 | 1,849 | 11,400 | 184.90 |
2004-10-25 | 1,849 | 1,849 | 1,841 | 1,844 | 12,800 | 184.40 |
2004-10-22 | 1,831 | 1,850 | 1,830 | 1,848 | 12,700 | 184.80 |
2004-10-21 | 1,860 | 1,860 | 1,830 | 1,845 | 17,600 | 184.50 |
2004-10-20 | 1,867 | 1,867 | 1,860 | 1,865 | 16,500 | 186.50 |
2004-10-19 | 1,857 | 1,865 | 1,856 | 1,863 | 15,600 | 186.30 |
2004-10-18 | 1,850 | 1,855 | 1,845 | 1,850 | 10,100 | 185 |
2004-10-15 | 1,833 | 1,839 | 1,831 | 1,839 | 5,700 | 183.90 |
2004-10-14 | 1,849 | 1,849 | 1,830 | 1,835 | 11,900 | 183.50 |
2004-10-13 | 1,837 | 1,838 | 1,833 | 1,837 | 8,400 | 183.70 |
2004-10-12 | 1,841 | 1,841 | 1,830 | 1,836 | 13,400 | 183.60 |
2004-10-08 | 1,845 | 1,845 | 1,835 | 1,840 | 14,300 | 184 |
2004-10-07 | 1,850 | 1,850 | 1,845 | 1,845 | 6,800 | 184.50 |
2004-10-06 | 1,849 | 1,850 | 1,832 | 1,849 | 7,500 | 184.90 |
2004-10-05 | 1,830 | 1,838 | 1,820 | 1,838 | 11,800 | 183.80 |
2004-10-04 | 1,850 | 1,850 | 1,820 | 1,826 | 11,300 | 182.60 |
2004-10-01 | 1,820 | 1,835 | 1,810 | 1,820 | 17,200 | 182 |
2004-09-30 | 1,770 | 1,805 | 1,770 | 1,790 | 14,800 | 179 |
2004-09-29 | 1,760 | 1,765 | 1,755 | 1,765 | 8,000 | 176.50 |
2004-09-28 | 1,764 | 1,764 | 1,753 | 1,760 | 13,600 | 176 |
2004-09-27 | 1,774 | 1,780 | 1,764 | 1,765 | 13,100 | 176.50 |
2004-09-24 | 1,777 | 1,777 | 1,770 | 1,773 | 16,300 | 177.30 |
2004-09-22 | 1,790 | 1,790 | 1,781 | 1,781 | 12,800 | 178.10 |
2004-09-21 | 1,802 | 1,802 | 1,794 | 1,795 | 16,700 | 179.50 |
2004-09-17 | 1,801 | 1,802 | 1,799 | 1,801 | 18,900 | 180.10 |
2004-09-16 | 1,803 | 1,803 | 1,800 | 1,801 | 11,600 | 180.10 |
2004-09-15 | 1,810 | 1,812 | 1,798 | 1,803 | 36,200 | 180.30 |
2004-09-14 | 1,826 | 1,834 | 1,811 | 1,812 | 22,600 | 181.20 |
2004-09-13 | 1,836 | 1,836 | 1,825 | 1,825 | 21,100 | 182.50 |
2004-09-10 | 1,843 | 1,844 | 1,834 | 1,835 | 15,100 | 183.50 |
2004-09-09 | 1,848 | 1,848 | 1,842 | 1,843 | 9,800 | 184.30 |
2004-09-08 | 1,865 | 1,865 | 1,847 | 1,847 | 13,500 | 184.70 |
2004-09-07 | 1,874 | 1,874 | 1,865 | 1,865 | 11,700 | 186.50 |
2004-09-06 | 1,870 | 1,874 | 1,866 | 1,867 | 6,400 | 186.70 |
2004-09-03 | 1,873 | 1,873 | 1,861 | 1,864 | 10,700 | 186.40 |
2004-09-02 | 1,835 | 1,858 | 1,834 | 1,857 | 13,100 | 185.70 |
2004-09-01 | 1,833 | 1,835 | 1,832 | 1,834 | 4,200 | 183.40 |
2004-08-31 | 1,830 | 1,831 | 1,825 | 1,831 | 4,900 | 183.10 |
2004-08-30 | 1,829 | 1,830 | 1,823 | 1,830 | 11,300 | 183 |
2004-08-27 | 1,830 | 1,835 | 1,815 | 1,825 | 16,400 | 182.50 |
2004-08-26 | 1,835 | 1,836 | 1,829 | 1,829 | 20,300 | 182.90 |
2004-08-25 | 1,833 | 1,834 | 1,830 | 1,830 | 6,900 | 183 |
2004-08-24 | 1,831 | 1,832 | 1,830 | 1,832 | 3,800 | 183.20 |
2004-08-23 | 1,831 | 1,835 | 1,830 | 1,830 | 3,100 | 183 |
2004-08-20 | 1,830 | 1,850 | 1,829 | 1,830 | 6,300 | 183 |
2004-08-19 | 1,836 | 1,880 | 1,828 | 1,829 | 11,900 | 182.90 |
2004-08-18 | 1,835 | 1,836 | 1,834 | 1,835 | 4,400 | 183.50 |
2004-08-17 | 1,840 | 1,850 | 1,834 | 1,835 | 8,000 | 183.50 |
2004-08-16 | 1,850 | 1,859 | 1,836 | 1,839 | 4,200 | 183.90 |
2004-08-13 | 1,836 | 1,836 | 1,830 | 1,835 | 7,500 | 183.50 |
2004-08-12 | 1,828 | 1,838 | 1,826 | 1,835 | 3,900 | 183.50 |
2004-08-11 | 1,823 | 1,830 | 1,822 | 1,828 | 4,200 | 182.80 |
2004-08-10 | 1,830 | 1,840 | 1,811 | 1,822 | 22,800 | 182.20 |
2004-08-09 | 1,820 | 1,821 | 1,815 | 1,820 | 8,400 | 182 |
2004-08-06 | 1,829 | 1,830 | 1,825 | 1,826 | 6,400 | 182.60 |
2004-08-05 | 1,830 | 1,832 | 1,828 | 1,831 | 3,300 | 183.10 |
2004-08-04 | 1,840 | 1,841 | 1,820 | 1,831 | 7,200 | 183.10 |
2004-08-03 | 1,885 | 1,890 | 1,830 | 1,840 | 10,800 | 184 |
2004-08-02 | 1,874 | 1,885 | 1,874 | 1,879 | 7,600 | 187.90 |
2004-07-30 | 1,836 | 1,885 | 1,836 | 1,871 | 12,400 | 187.10 |
2004-07-29 | 1,783 | 1,848 | 1,780 | 1,823 | 11,900 | 182.30 |
2004-07-28 | 1,751 | 1,770 | 1,750 | 1,770 | 13,500 | 177 |
2004-07-27 | 1,775 | 1,775 | 1,735 | 1,749 | 29,000 | 174.90 |
2004-07-26 | 1,801 | 1,801 | 1,785 | 1,785 | 17,600 | 178.50 |
2004-07-23 | 1,829 | 1,830 | 1,812 | 1,815 | 13,500 | 181.50 |
2004-07-22 | 1,870 | 1,870 | 1,845 | 1,850 | 20,900 | 185 |
2004-07-21 | 1,851 | 1,870 | 1,850 | 1,870 | 9,300 | 187 |
2004-07-20 | 1,880 | 1,888 | 1,850 | 1,858 | 19,300 | 185.80 |
2004-07-16 | 1,910 | 1,915 | 1,888 | 1,888 | 21,700 | 188.80 |
2004-07-15 | 1,915 | 1,925 | 1,910 | 1,923 | 12,100 | 192.30 |
2004-07-14 | 1,935 | 1,935 | 1,910 | 1,915 | 11,100 | 191.50 |
2004-07-13 | 1,940 | 1,940 | 1,910 | 1,915 | 22,700 | 191.50 |
2004-07-12 | 1,939 | 1,945 | 1,931 | 1,940 | 8,800 | 194 |
2004-07-09 | 1,945 | 1,945 | 1,935 | 1,939 | 5,500 | 193.90 |
2004-07-08 | 1,930 | 1,944 | 1,930 | 1,940 | 6,900 | 194 |
2004-07-07 | 1,950 | 1,955 | 1,936 | 1,936 | 13,200 | 193.60 |
2004-07-06 | 1,959 | 1,960 | 1,951 | 1,951 | 5,100 | 195.10 |
2004-07-05 | 1,960 | 1,960 | 1,950 | 1,959 | 15,100 | 195.90 |
2004-07-02 | 1,965 | 1,965 | 1,954 | 1,959 | 9,700 | 195.90 |
2004-07-01 | 1,961 | 1,970 | 1,957 | 1,965 | 20,600 | 196.50 |
2004-06-30 | 1,965 | 1,970 | 1,961 | 1,970 | 5,300 | 197 |
2004-06-29 | 1,969 | 1,970 | 1,964 | 1,965 | 4,300 | 196.50 |
2004-06-28 | 1,970 | 1,970 | 1,961 | 1,962 | 9,400 | 196.20 |
2004-06-25 | 1,965 | 1,965 | 1,962 | 1,965 | 6,100 | 196.50 |
2004-06-24 | 1,970 | 1,970 | 1,959 | 1,967 | 6,400 | 196.70 |
2004-06-23 | 1,980 | 1,980 | 1,955 | 1,957 | 13,700 | 195.70 |
2004-06-22 | 1,995 | 1,995 | 1,973 | 1,979 | 8,200 | 197.90 |
2004-06-21 | 1,980 | 1,990 | 1,976 | 1,990 | 6,000 | 199 |
2004-06-18 | 1,980 | 1,985 | 1,974 | 1,975 | 5,600 | 197.50 |
2004-06-17 | 1,985 | 1,995 | 1,970 | 1,989 | 5,500 | 198.90 |
2004-06-16 | 2,000 | 2,000 | 1,980 | 1,985 | 13,400 | 198.50 |
2004-06-15 | 2,005 | 2,010 | 1,996 | 1,998 | 12,800 | 199.80 |
2004-06-14 | 2,010 | 2,010 | 1,992 | 1,997 | 19,700 | 199.70 |
2004-06-11 | 1,940 | 1,968 | 1,935 | 1,968 | 10,800 | 196.80 |
2004-06-10 | 1,956 | 1,960 | 1,930 | 1,930 | 33,000 | 193 |
2004-06-09 | 1,964 | 1,964 | 1,956 | 1,960 | 6,100 | 196 |
2004-06-08 | 1,972 | 1,980 | 1,955 | 1,960 | 23,100 | 196 |
2004-06-07 | 1,985 | 1,990 | 1,935 | 1,968 | 23,500 | 196.80 |
2004-06-04 | 2,010 | 2,010 | 1,980 | 1,981 | 25,800 | 198.10 |
2004-06-03 | 2,020 | 2,030 | 2,010 | 2,015 | 8,900 | 201.50 |
2004-06-02 | 2,025 | 2,030 | 2,020 | 2,020 | 6,200 | 202 |
2004-06-01 | 2,050 | 2,050 | 2,025 | 2,025 | 13,100 | 202.50 |
2004-05-31 | 2,050 | 2,050 | 2,040 | 2,050 | 5,200 | 205 |
2004-05-28 | 2,060 | 2,065 | 2,040 | 2,040 | 15,400 | 204 |
2004-05-27 | 2,060 | 2,060 | 2,045 | 2,060 | 14,800 | 206 |
2004-05-26 | 2,060 | 2,085 | 2,055 | 2,070 | 48,900 | 207 |
2004-05-25 | 2,145 | 2,145 | 2,125 | 2,135 | 132,700 | 213.50 |
2004-05-24 | 2,160 | 2,160 | 2,140 | 2,140 | 51,600 | 214 |
2004-05-21 | 2,105 | 2,125 | 2,105 | 2,125 | 20,500 | 212.50 |
2004-05-20 | 2,070 | 2,100 | 2,070 | 2,100 | 17,300 | 210 |
2004-05-19 | 2,050 | 2,065 | 2,040 | 2,045 | 23,000 | 204.50 |
2004-05-18 | 2,050 | 2,055 | 2,000 | 2,025 | 34,900 | 202.50 |
2004-05-17 | 2,130 | 2,130 | 2,065 | 2,075 | 23,100 | 207.50 |
2004-05-14 | 2,155 | 2,155 | 2,120 | 2,135 | 8,300 | 213.50 |
2004-05-13 | 2,160 | 2,160 | 2,135 | 2,140 | 10,700 | 214 |
2004-05-12 | 2,170 | 2,170 | 2,120 | 2,140 | 21,300 | 214 |
2004-05-11 | 2,080 | 2,180 | 2,080 | 2,145 | 19,100 | 214.50 |
2004-05-10 | 2,200 | 2,205 | 2,080 | 2,100 | 41,000 | 210 |
2004-05-07 | 2,200 | 2,200 | 2,195 | 2,200 | 15,300 | 220 |
2004-05-06 | 2,200 | 2,210 | 2,195 | 2,210 | 32,800 | 221 |
2004-04-30 | 2,210 | 2,210 | 2,195 | 2,200 | 19,700 | 220 |
2004-04-28 | 2,200 | 2,200 | 2,195 | 2,200 | 17,300 | 220 |
2004-04-27 | 2,195 | 2,200 | 2,190 | 2,200 | 6,200 | 220 |
2004-04-26 | 2,200 | 2,200 | 2,185 | 2,190 | 16,200 | 219 |
2004-04-23 | 2,220 | 2,220 | 2,185 | 2,200 | 28,200 | 220 |
2004-04-22 | 2,215 | 2,220 | 2,205 | 2,205 | 10,400 | 220.50 |
2004-04-21 | 2,220 | 2,220 | 2,200 | 2,215 | 23,900 | 221.50 |
2004-04-20 | 2,210 | 2,215 | 2,200 | 2,215 | 7,800 | 221.50 |
2004-04-19 | 2,220 | 2,220 | 2,190 | 2,190 | 16,900 | 219 |
2004-04-16 | 2,210 | 2,215 | 2,180 | 2,200 | 17,600 | 220 |
2004-04-15 | 2,215 | 2,215 | 2,195 | 2,195 | 10,300 | 219.50 |
2004-04-14 | 2,200 | 2,210 | 2,180 | 2,205 | 34,800 | 220.50 |
2004-04-13 | 2,195 | 2,200 | 2,185 | 2,195 | 18,400 | 219.50 |
2004-04-12 | 2,190 | 2,190 | 2,175 | 2,185 | 15,100 | 218.50 |
2004-04-09 | 2,185 | 2,195 | 2,170 | 2,180 | 15,200 | 218 |
2004-04-08 | 2,170 | 2,190 | 2,170 | 2,190 | 13,000 | 219 |
2004-04-07 | 2,190 | 2,190 | 2,165 | 2,170 | 36,800 | 217 |
2004-04-06 | 2,210 | 2,210 | 2,180 | 2,180 | 27,600 | 218 |
2004-04-05 | 2,200 | 2,210 | 2,185 | 2,190 | 38,200 | 219 |
2004-04-02 | 2,180 | 2,185 | 2,155 | 2,175 | 36,800 | 217.50 |
2004-04-01 | 2,180 | 2,185 | 2,160 | 2,160 | 23,300 | 216 |
2004-03-31 | 2,200 | 2,200 | 2,150 | 2,175 | 26,400 | 217.50 |
2004-03-30 | 2,180 | 2,200 | 2,155 | 2,165 | 17,200 | 216.50 |
2004-03-29 | 2,060 | 2,140 | 2,060 | 2,140 | 13,200 | 214 |
2004-03-26 | 2,070 | 2,080 | 2,040 | 2,045 | 12,200 | 204.50 |
2004-03-25 | 2,070 | 2,070 | 2,040 | 2,070 | 2,900 | 207 |
2004-03-24 | 2,045 | 2,080 | 2,030 | 2,040 | 13,800 | 204 |
2004-03-23 | 2,045 | 2,045 | 2,030 | 2,040 | 5,400 | 204 |
2004-03-22 | 2,050 | 2,055 | 2,035 | 2,050 | 7,000 | 205 |
2004-03-19 | 2,050 | 2,050 | 2,035 | 2,050 | 6,300 | 205 |
2004-03-18 | 2,045 | 2,050 | 2,035 | 2,045 | 10,000 | 204.50 |
2004-03-17 | 2,040 | 2,050 | 2,030 | 2,035 | 11,400 | 203.50 |
2004-03-16 | 2,055 | 2,070 | 2,045 | 2,045 | 8,400 | 204.50 |
2004-03-15 | 2,050 | 2,055 | 2,035 | 2,055 | 6,200 | 205.50 |
2004-03-12 | 2,045 | 2,060 | 2,030 | 2,050 | 6,100 | 205 |
2004-03-11 | 2,085 | 2,085 | 2,035 | 2,080 | 8,200 | 208 |
2004-03-10 | 2,060 | 2,085 | 2,030 | 2,085 | 12,900 | 208.50 |
2004-03-09 | 2,095 | 2,100 | 2,050 | 2,050 | 14,600 | 205 |
2004-03-08 | 2,100 | 2,100 | 2,050 | 2,080 | 20,200 | 208 |
分割・併合履歴 : [2024-02-28]1株→5株 [2016-05-27]1株→2株