7630 (株)壱番屋の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	2,220	2,225	2,210	2,210	20,600	221
2005-12-29	2,205	2,250	2,200	2,225	82,200	222.50
2005-12-28	2,180	2,200	2,170	2,190	38,100	219
2005-12-27	2,180	2,180	2,170	2,170	13,500	217
2005-12-26	2,185	2,185	2,170	2,175	21,200	217.50
2005-12-22	2,185	2,195	2,180	2,185	19,300	218.50
2005-12-21	2,220	2,230	2,185	2,185	64,900	218.50
2005-12-20	2,150	2,160	2,150	2,160	28,200	216
2005-12-19	2,170	2,170	2,135	2,155	42,200	215.50
2005-12-16	2,155	2,160	2,135	2,150	27,500	215
2005-12-15	2,185	2,200	2,125	2,145	63,600	214.50
2005-12-14	2,220	2,220	2,190	2,190	29,400	219
2005-12-13	2,200	2,205	2,190	2,190	18,500	219
2005-12-12	2,210	2,215	2,190	2,190	30,000	219
2005-12-09	2,180	2,210	2,175	2,200	33,900	220
2005-12-08	2,215	2,215	2,180	2,185	32,000	218.50
2005-12-07	2,230	2,230	2,190	2,210	60,000	221
2005-12-06	2,235	2,235	2,220	2,220	21,800	222
2005-12-05	2,220	2,235	2,220	2,235	37,000	223.50
2005-12-02	2,225	2,225	2,215	2,220	18,700	222
2005-12-01	2,220	2,225	2,215	2,225	28,800	222.50
2005-11-30	2,230	2,230	2,220	2,225	21,300	222.50
2005-11-29	2,220	2,230	2,215	2,225	37,700	222.50
2005-11-28	2,220	2,220	2,205	2,220	46,600	222
2005-11-25	2,190	2,225	2,165	2,220	177,600	222
2005-11-24	2,240	2,250	2,200	2,200	268,800	220
2005-11-22	2,275	2,275	2,250	2,255	89,300	225.50
2005-11-21	2,275	2,290	2,275	2,280	78,900	228
2005-11-18	2,260	2,270	2,255	2,270	37,800	227
2005-11-17	2,245	2,270	2,240	2,270	72,900	227
2005-11-16	2,250	2,255	2,245	2,250	28,600	225
2005-11-15	2,250	2,255	2,240	2,255	42,600	225.50
2005-11-14	2,250	2,255	2,240	2,250	53,300	225
2005-11-11	2,240	2,250	2,240	2,245	36,600	224.50
2005-11-10	2,245	2,245	2,235	2,235	27,700	223.50
2005-11-09	2,245	2,250	2,240	2,245	15,400	224.50
2005-11-08	2,250	2,250	2,240	2,245	18,600	224.50
2005-11-07	2,250	2,255	2,240	2,250	33,000	225
2005-11-04	2,255	2,255	2,240	2,250	27,600	225
2005-11-02	2,250	2,255	2,240	2,250	27,600	225
2005-11-01	2,250	2,255	2,235	2,250	25,100	225
2005-10-31	2,210	2,250	2,200	2,250	63,300	225
2005-10-28	2,185	2,200	2,180	2,200	55,200	220
2005-10-27	2,175	2,180	2,165	2,175	51,700	217.50
2005-10-26	2,175	2,200	2,170	2,170	47,500	217
2005-10-25	2,180	2,190	2,170	2,175	49,700	217.50
2005-10-24	2,190	2,195	2,180	2,185	40,100	218.50
2005-10-21	2,195	2,195	2,180	2,190	40,200	219
2005-10-20	2,195	2,195	2,185	2,195	33,400	219.50
2005-10-19	2,190	2,195	2,185	2,185	39,900	218.50
2005-10-18	2,190	2,195	2,185	2,185	52,100	218.50
2005-10-17	2,210	2,215	2,185	2,190	50,900	219
2005-10-14	2,195	2,215	2,195	2,205	24,100	220.50
2005-10-13	2,220	2,220	2,180	2,195	61,200	219.50
2005-10-12	2,190	2,230	2,190	2,215	86,000	221.50
2005-10-11	2,160	2,185	2,160	2,185	59,000	218.50
2005-10-07	2,135	2,160	2,130	2,150	70,600	215
2005-10-06	2,135	2,165	2,120	2,130	93,900	213
2005-10-05	2,125	2,140	2,115	2,135	68,800	213.50
2005-10-04	2,100	2,115	2,100	2,115	60,000	211.50
2005-10-03	2,100	2,110	2,095	2,095	31,000	209.50
2005-09-30	2,120	2,120	2,095	2,095	41,700	209.50
2005-09-29	2,125	2,125	2,100	2,110	39,300	211
2005-09-28	2,110	2,120	2,100	2,115	28,200	211.50
2005-09-27	2,130	2,130	2,085	2,085	50,500	208.50
2005-09-26	2,095	2,120	2,090	2,115	29,300	211.50
2005-09-22	2,095	2,095	2,080	2,080	26,800	208
2005-09-21	2,090	2,100	2,085	2,085	28,900	208.50
2005-09-20	2,100	2,105	2,085	2,085	26,000	208.50
2005-09-16	2,085	2,090	2,080	2,090	22,000	209
2005-09-15	2,085	2,095	2,080	2,085	18,000	208.50
2005-09-14	2,095	2,105	2,080	2,080	20,900	208
2005-09-13	2,110	2,110	2,095	2,095	15,600	209.50
2005-09-12	2,115	2,115	2,095	2,105	17,000	210.50
2005-09-09	2,100	2,105	2,095	2,100	38,600	210
2005-09-08	2,100	2,110	2,095	2,100	21,100	210
2005-09-07	2,125	2,125	2,100	2,105	15,300	210.50
2005-09-06	2,130	2,130	2,115	2,115	7,500	211.50
2005-09-05	2,110	2,130	2,110	2,125	20,100	212.50
2005-09-02	2,100	2,110	2,100	2,105	8,400	210.50
2005-09-01	2,110	2,110	2,090	2,095	9,400	209.50
2005-08-31	2,090	2,110	2,090	2,095	8,700	209.50
2005-08-30	2,105	2,105	2,090	2,090	7,800	209
2005-08-29	2,095	2,100	2,085	2,100	23,100	210
2005-08-26	2,085	2,090	2,080	2,085	14,800	208.50
2005-08-25	2,100	2,100	2,075	2,080	15,900	208
2005-08-24	2,095	2,095	2,075	2,095	21,400	209.50
2005-08-23	2,090	2,095	2,085	2,090	11,300	209
2005-08-22	2,090	2,090	2,080	2,090	7,300	209
2005-08-19	2,090	2,090	2,080	2,080	10,800	208
2005-08-18	2,100	2,110	2,085	2,090	19,400	209
2005-08-17	2,095	2,100	2,090	2,090	12,000	209
2005-08-16	2,095	2,095	2,080	2,085	10,100	208.50
2005-08-15	2,070	2,095	2,060	2,080	20,600	208
2005-08-12	2,070	2,080	2,070	2,070	10,700	207
2005-08-11	2,070	2,070	2,050	2,065	16,900	206.50
2005-08-10	2,045	2,050	2,035	2,050	13,700	205
2005-08-09	2,020	2,045	2,015	2,030	11,300	203
2005-08-08	2,030	2,030	2,010	2,025	15,100	202.50
2005-08-05	2,055	2,060	2,030	2,030	13,700	203
2005-08-04	2,055	2,075	2,050	2,070	15,600	207
2005-08-03	2,040	2,075	2,040	2,050	22,200	205
2005-08-02	2,040	2,045	2,030	2,030	14,600	203
2005-08-01	2,080	2,080	2,045	2,045	10,900	204.50
2005-07-29	2,045	2,060	2,035	2,045	13,400	204.50
2005-07-28	2,050	2,080	2,045	2,045	10,800	204.50
2005-07-27	2,055	2,075	2,040	2,045	13,900	204.50
2005-07-26	2,075	2,080	2,055	2,055	13,000	205.50
2005-07-25	2,085	2,090	2,075	2,075	12,900	207.50
2005-07-22	2,085	2,085	2,065	2,075	16,600	207.50
2005-07-21	2,035	2,070	2,035	2,060	17,700	206
2005-07-20	2,030	2,040	2,030	2,030	10,100	203
2005-07-19	2,065	2,065	2,030	2,030	22,600	203
2005-07-15	2,065	2,075	2,060	2,060	18,100	206
2005-07-14	2,085	2,085	2,065	2,065	11,100	206.50
2005-07-13	2,100	2,100	2,070	2,085	20,500	208.50
2005-07-12	2,115	2,120	2,095	2,110	19,400	211
2005-07-11	2,110	2,120	2,105	2,120	12,300	212
2005-07-08	2,115	2,130	2,110	2,115	9,900	211.50
2005-07-07	2,130	2,130	2,115	2,130	9,000	213
2005-07-06	2,120	2,135	2,120	2,135	14,000	213.50
2005-07-05	2,120	2,135	2,120	2,125	8,800	212.50
2005-07-04	2,135	2,135	2,120	2,135	14,500	213.50
2005-07-01	2,115	2,140	2,115	2,125	12,300	212.50
2005-06-30	2,115	2,135	2,115	2,125	14,700	212.50
2005-06-29	2,140	2,145	2,120	2,120	17,800	212
2005-06-28	2,100	2,140	2,100	2,135	17,700	213.50
2005-06-27	2,100	2,125	2,060	2,105	27,000	210.50
2005-06-24	2,100	2,165	2,100	2,125	115,000	212.50
2005-06-23	2,090	2,090	2,060	2,060	11,700	206
2005-06-22	2,080	2,090	2,080	2,085	10,500	208.50
2005-06-21	2,080	2,080	2,075	2,080	10,000	208
2005-06-20	2,080	2,080	2,065	2,070	14,800	207
2005-06-17	2,070	2,075	2,065	2,065	22,500	206.50
2005-06-16	2,040	2,065	2,040	2,065	32,600	206.50
2005-06-15	2,030	2,040	2,025	2,035	17,100	203.50
2005-06-14	2,030	2,030	2,015	2,020	6,800	202
2005-06-13	2,005	2,025	2,005	2,025	12,800	202.50
2005-06-10	2,015	2,025	2,000	2,020	26,200	202
2005-06-09	2,000	2,015	1,995	2,000	20,300	200
2005-06-08	1,997	2,005	1,990	2,005	15,800	200.50
2005-06-07	2,005	2,005	1,985	1,989	19,200	198.90
2005-06-06	1,994	2,010	1,991	1,992	15,300	199.20
2005-06-03	1,991	2,010	1,970	1,991	30,900	199.10
2005-06-02	2,025	2,025	1,995	1,999	20,700	199.90
2005-06-01	2,030	2,030	2,015	2,030	24,100	203
2005-05-31	2,030	2,030	2,015	2,030	24,700	203
2005-05-30	1,971	2,020	1,951	2,020	63,300	202
2005-05-27	2,035	2,035	1,973	1,978	116,100	197.80
2005-05-26	2,020	2,065	2,020	2,045	147,900	204.50
2005-05-25	2,185	2,190	2,160	2,160	200,900	216
2005-05-24	2,205	2,210	2,200	2,200	53,100	220
2005-05-23	2,210	2,210	2,195	2,205	46,600	220.50
2005-05-20	2,200	2,205	2,195	2,205	22,600	220.50
2005-05-19	2,200	2,205	2,195	2,205	29,000	220.50
2005-05-18	2,200	2,200	2,190	2,195	15,000	219.50
2005-05-17	2,215	2,215	2,185	2,195	30,600	219.50
2005-05-16	2,215	2,220	2,205	2,215	30,300	221.50
2005-05-13	2,210	2,220	2,200	2,220	39,400	222
2005-05-12	2,235	2,235	2,195	2,205	29,500	220.50
2005-05-11	2,230	2,235	2,215	2,235	38,300	223.50
2005-05-10	2,185	2,220	2,180	2,215	78,900	221.50
2005-05-09	2,160	2,185	2,160	2,180	63,800	218
2005-05-06	2,145	2,165	2,125	2,150	91,700	215
2005-05-02	2,200	2,200	2,140	2,140	189,900	214
2005-04-28	2,205	2,230	2,200	2,210	291,900	221
2005-04-27	2,190	2,215	2,190	2,205	52,200	220.50
2005-04-26	2,210	2,215	2,175	2,190	46,700	219
2005-04-25	2,200	2,215	2,200	2,215	90,100	221.50
2005-04-22	2,140	2,230	2,140	2,230	184,000	223
2005-04-21	2,130	2,145	2,105	2,125	183,200	212.50
2005-04-20	2,065	2,130	2,060	2,095	60,000	209.50
2005-04-19	2,035	2,065	2,035	2,065	28,700	206.50
2005-04-18	2,075	2,075	2,015	2,030	48,200	203
2005-04-15	2,070	2,080	2,060	2,075	16,900	207.50
2005-04-14	2,090	2,090	2,065	2,070	23,100	207
2005-04-13	2,070	2,100	2,070	2,095	36,400	209.50
2005-04-12	2,090	2,090	2,070	2,075	14,800	207.50
2005-04-11	2,100	2,100	2,090	2,090	22,700	209
2005-04-08	2,100	2,110	2,090	2,110	17,200	211
2005-04-07	2,120	2,130	2,100	2,100	25,100	210
2005-04-06	2,130	2,130	2,120	2,120	12,400	212
2005-04-05	2,135	2,140	2,125	2,125	16,200	212.50
2005-04-04	2,100	2,135	2,095	2,130	34,300	213
2005-04-01	2,085	2,095	2,080	2,090	15,400	209
2005-03-31	2,085	2,085	2,075	2,085	8,300	208.50
2005-03-30	2,075	2,095	2,065	2,085	19,800	208.50
2005-03-29	2,080	2,090	2,070	2,070	18,400	207
2005-03-28	2,050	2,075	2,040	2,075	19,500	207.50
2005-03-25	2,065	2,075	2,060	2,070	14,500	207
2005-03-24	2,055	2,080	2,050	2,060	22,200	206
2005-03-23	2,090	2,090	2,075	2,085	17,900	208.50
2005-03-22	2,060	2,095	2,060	2,095	26,200	209.50
2005-03-18	2,035	2,090	2,035	2,090	40,200	209
2005-03-17	1,996	2,035	1,982	2,010	41,900	201
2005-03-16	1,981	1,994	1,976	1,991	17,900	199.10
2005-03-15	1,963	1,988	1,960	1,984	17,300	198.40
2005-03-14	1,990	1,990	1,960	1,964	25,200	196.40
2005-03-11	1,971	1,981	1,971	1,980	9,800	198
2005-03-10	1,961	1,973	1,961	1,971	9,600	197.10
2005-03-09	1,958	1,973	1,951	1,960	31,300	196
2005-03-08	1,980	1,997	1,980	1,985	23,500	198.50
2005-03-07	1,955	1,989	1,954	1,980	42,300	198
2005-03-04	1,925	1,949	1,925	1,949	39,300	194.90
2005-03-03	1,915	1,920	1,910	1,917	12,000	191.70
2005-03-02	1,917	1,920	1,900	1,917	22,500	191.70
2005-03-01	1,906	1,919	1,905	1,907	18,600	190.70
2005-02-28	1,929	1,929	1,896	1,901	30,100	190.10
2005-02-25	1,879	1,910	1,877	1,910	36,800	191
2005-02-24	1,860	1,876	1,859	1,875	21,600	187.50
2005-02-23	1,863	1,863	1,840	1,859	22,000	185.90
2005-02-22	1,862	1,864	1,861	1,862	8,400	186.20
2005-02-21	1,848	1,863	1,848	1,861	17,300	186.10
2005-02-18	1,841	1,850	1,840	1,847	17,900	184.70
2005-02-17	1,844	1,844	1,832	1,840	13,300	184
2005-02-16	1,843	1,845	1,840	1,842	11,500	184.20
2005-02-15	1,848	1,848	1,835	1,840	16,300	184
2005-02-14	1,855	1,860	1,833	1,836	24,600	183.60
2005-02-10	1,837	1,837	1,830	1,830	19,900	183
2005-02-09	1,833	1,839	1,832	1,836	15,400	183.60
2005-02-08	1,837	1,841	1,832	1,832	10,100	183.20
2005-02-07	1,851	1,851	1,835	1,835	11,700	183.50
2005-02-04	1,849	1,850	1,840	1,850	6,400	185
2005-02-03	1,827	1,848	1,827	1,848	7,300	184.80
2005-02-02	1,816	1,826	1,816	1,826	7,100	182.60
2005-02-01	1,840	1,840	1,814	1,825	14,100	182.50
2005-01-31	1,846	1,846	1,840	1,842	10,800	184.20
2005-01-28	1,847	1,848	1,845	1,846	5,600	184.60
2005-01-27	1,850	1,850	1,846	1,849	5,700	184.90
2005-01-26	1,850	1,850	1,846	1,850	4,700	185
2005-01-25	1,850	1,850	1,845	1,850	5,700	185
2005-01-24	1,849	1,850	1,845	1,847	7,900	184.70
2005-01-21	1,847	1,855	1,845	1,845	18,200	184.50
2005-01-20	1,859	1,860	1,854	1,857	5,400	185.70
2005-01-19	1,860	1,860	1,840	1,859	10,900	185.90
2005-01-18	1,844	1,860	1,844	1,860	14,100	186
2005-01-17	1,845	1,850	1,840	1,845	16,500	184.50
2005-01-14	1,841	1,845	1,835	1,845	4,600	184.50
2005-01-13	1,838	1,840	1,830	1,837	9,900	183.70
2005-01-12	1,828	1,839	1,817	1,819	13,800	181.90
2005-01-11	1,822	1,831	1,810	1,811	15,500	181.10
2005-01-07	1,815	1,817	1,807	1,816	6,900	181.60
2005-01-06	1,814	1,818	1,800	1,816	13,300	181.60
2005-01-05	1,810	1,815	1,804	1,814	9,000	181.40
2005-01-04	1,808	1,810	1,802	1,810	2,500	181

分割・併合履歴： [2024-02-28]1株→5株 [2016-05-27]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

7630 (株)壱番屋 の時系列データ [2005年度]

7630 (株)壱番屋の時系列データ [2005年度]