7630 (株)壱番屋の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,295	2,300	2,290	2,295	7,800	229.50
2006-12-28	2,285	2,300	2,280	2,290	14,000	229
2006-12-27	2,275	2,300	2,260	2,290	12,600	229
2006-12-26	2,250	2,270	2,250	2,270	9,000	227
2006-12-25	2,260	2,270	2,250	2,250	19,000	225
2006-12-22	2,275	2,280	2,270	2,275	19,000	227.50
2006-12-21	2,285	2,285	2,275	2,280	9,500	228
2006-12-20	2,275	2,290	2,275	2,290	15,800	229
2006-12-19	2,300	2,300	2,285	2,285	9,400	228.50
2006-12-18	2,295	2,300	2,290	2,300	6,600	230
2006-12-15	2,300	2,300	2,290	2,295	7,800	229.50
2006-12-14	2,305	2,305	2,290	2,290	6,600	229
2006-12-13	2,300	2,305	2,295	2,300	8,800	230
2006-12-12	2,290	2,300	2,285	2,300	7,600	230
2006-12-11	2,305	2,305	2,290	2,295	16,200	229.50
2006-12-08	2,320	2,325	2,310	2,310	15,900	231
2006-12-07	2,330	2,330	2,320	2,325	8,100	232.50
2006-12-06	2,325	2,330	2,310	2,330	19,500	233
2006-12-05	2,310	2,325	2,310	2,320	15,700	232
2006-12-04	2,300	2,330	2,295	2,320	35,500	232
2006-12-01	2,280	2,300	2,280	2,300	18,300	230
2006-11-30	2,295	2,295	2,280	2,295	20,100	229.50
2006-11-29	2,290	2,295	2,280	2,295	14,900	229.50
2006-11-28	2,280	2,290	2,270	2,285	35,400	228.50
2006-11-27	2,255	2,275	2,250	2,275	95,000	227.50
2006-11-24	2,300	2,305	2,285	2,295	162,300	229.50
2006-11-22	2,315	2,320	2,295	2,305	77,200	230.50
2006-11-21	2,320	2,330	2,310	2,320	29,400	232
2006-11-20	2,330	2,330	2,310	2,315	28,800	231.50
2006-11-17	2,330	2,330	2,320	2,330	19,200	233
2006-11-16	2,330	2,340	2,320	2,320	25,900	232
2006-11-15	2,340	2,340	2,325	2,330	18,600	233
2006-11-14	2,350	2,360	2,330	2,330	29,000	233
2006-11-13	2,350	2,350	2,305	2,340	40,900	234
2006-11-10	2,350	2,360	2,345	2,350	27,700	235
2006-11-09	2,360	2,365	2,350	2,360	29,300	236
2006-11-08	2,380	2,380	2,360	2,365	22,500	236.50
2006-11-07	2,375	2,380	2,370	2,380	15,900	238
2006-11-06	2,375	2,385	2,370	2,375	17,500	237.50
2006-11-02	2,390	2,390	2,375	2,375	19,100	237.50
2006-11-01	2,390	2,390	2,375	2,385	11,000	238.50
2006-10-31	2,395	2,395	2,380	2,380	20,300	238
2006-10-30	2,400	2,400	2,365	2,375	34,100	237.50
2006-10-27	2,400	2,400	2,395	2,400	15,400	240
2006-10-26	2,405	2,410	2,380	2,395	18,100	239.50
2006-10-25	2,395	2,405	2,380	2,390	20,700	239
2006-10-24	2,385	2,390	2,375	2,380	16,800	238
2006-10-23	2,365	2,380	2,360	2,380	17,800	238
2006-10-20	2,360	2,360	2,350	2,360	12,500	236
2006-10-19	2,375	2,375	2,350	2,355	21,000	235.50
2006-10-18	2,365	2,365	2,355	2,365	12,100	236.50
2006-10-17	2,365	2,375	2,360	2,365	9,200	236.50
2006-10-16	2,365	2,370	2,360	2,370	17,500	237
2006-10-13	2,350	2,355	2,345	2,350	10,600	235
2006-10-12	2,340	2,345	2,340	2,340	11,800	234
2006-10-11	2,350	2,360	2,340	2,340	13,800	234
2006-10-10	2,370	2,370	2,345	2,345	18,200	234.50
2006-10-06	2,370	2,370	2,350	2,360	10,800	236
2006-10-05	2,350	2,370	2,350	2,365	11,300	236.50
2006-10-04	2,365	2,375	2,345	2,345	19,300	234.50
2006-10-03	2,370	2,380	2,365	2,365	13,600	236.50
2006-10-02	2,345	2,380	2,345	2,365	23,200	236.50
2006-09-29	2,340	2,345	2,335	2,340	12,700	234
2006-09-28	2,340	2,345	2,330	2,335	11,400	233.50
2006-09-27	2,315	2,340	2,305	2,335	19,200	233.50
2006-09-26	2,295	2,315	2,295	2,305	14,600	230.50
2006-09-25	2,295	2,300	2,290	2,295	10,700	229.50
2006-09-22	2,305	2,305	2,290	2,295	8,800	229.50
2006-09-21	2,300	2,305	2,280	2,300	15,000	230
2006-09-20	2,305	2,315	2,290	2,315	16,600	231.50
2006-09-19	2,305	2,320	2,305	2,305	10,000	230.50
2006-09-15	2,325	2,325	2,305	2,305	6,600	230.50
2006-09-14	2,325	2,325	2,300	2,305	12,800	230.50
2006-09-13	2,325	2,335	2,320	2,320	16,300	232
2006-09-12	2,325	2,335	2,325	2,325	10,100	232.50
2006-09-11	2,335	2,335	2,320	2,325	9,500	232.50
2006-09-08	2,335	2,335	2,325	2,325	13,800	232.50
2006-09-07	2,340	2,340	2,325	2,335	9,400	233.50
2006-09-06	2,340	2,340	2,335	2,340	5,300	234
2006-09-05	2,330	2,335	2,330	2,335	5,300	233.50
2006-09-04	2,325	2,345	2,320	2,330	11,100	233
2006-09-01	2,330	2,330	2,315	2,315	8,300	231.50
2006-08-31	2,325	2,340	2,320	2,330	17,400	233
2006-08-30	2,320	2,320	2,310	2,320	4,900	232
2006-08-29	2,305	2,320	2,305	2,315	5,000	231.50
2006-08-28	2,300	2,305	2,295	2,295	7,900	229.50
2006-08-25	2,295	2,315	2,295	2,305	8,100	230.50
2006-08-24	2,315	2,315	2,280	2,290	11,000	229
2006-08-23	2,310	2,315	2,300	2,310	5,900	231
2006-08-22	2,305	2,320	2,295	2,310	7,200	231
2006-08-21	2,310	2,330	2,300	2,300	9,000	230
2006-08-18	2,340	2,340	2,315	2,325	8,600	232.50
2006-08-17	2,310	2,340	2,310	2,325	12,400	232.50
2006-08-16	2,300	2,310	2,295	2,305	8,700	230.50
2006-08-15	2,300	2,300	2,290	2,295	7,900	229.50
2006-08-14	2,280	2,290	2,280	2,290	6,900	229
2006-08-11	2,280	2,280	2,270	2,275	6,300	227.50
2006-08-10	2,275	2,280	2,265	2,270	7,000	227
2006-08-09	2,255	2,275	2,245	2,270	12,400	227
2006-08-08	2,245	2,260	2,240	2,255	4,500	225.50
2006-08-07	2,260	2,265	2,240	2,240	6,000	224
2006-08-04	2,260	2,270	2,250	2,260	5,600	226
2006-08-03	2,270	2,270	2,255	2,255	4,000	225.50
2006-08-02	2,275	2,275	2,255	2,270	7,900	227
2006-08-01	2,265	2,290	2,260	2,270	10,700	227
2006-07-31	2,300	2,300	2,250	2,255	9,500	225.50
2006-07-28	2,250	2,250	2,225	2,245	7,400	224.50
2006-07-27	2,250	2,260	2,210	2,250	31,800	225
2006-07-26	2,320	2,320	2,275	2,275	9,600	227.50
2006-07-25	2,315	2,325	2,310	2,315	12,000	231.50
2006-07-24	2,300	2,310	2,270	2,300	13,200	230
2006-07-21	2,260	2,280	2,230	2,270	7,200	227
2006-07-20	2,300	2,300	2,255	2,260	8,400	226
2006-07-19	2,230	2,275	2,230	2,255	12,100	225.50
2006-07-18	2,250	2,270	2,220	2,220	10,100	222
2006-07-14	2,320	2,320	2,260	2,270	13,900	227
2006-07-13	2,300	2,320	2,290	2,320	8,500	232
2006-07-12	2,345	2,345	2,320	2,330	7,100	233
2006-07-11	2,350	2,350	2,320	2,345	12,000	234.50
2006-07-10	2,350	2,350	2,305	2,350	16,800	235
2006-07-07	2,340	2,350	2,300	2,350	19,500	235
2006-07-06	2,290	2,300	2,280	2,295	6,100	229.50
2006-07-05	2,315	2,330	2,280	2,295	9,600	229.50
2006-07-04	2,295	2,320	2,295	2,320	10,000	232
2006-07-03	2,315	2,315	2,290	2,295	7,100	229.50
2006-06-30	2,270	2,290	2,270	2,280	13,700	228
2006-06-29	2,295	2,295	2,220	2,270	32,800	227
2006-06-28	2,300	2,305	2,285	2,295	14,700	229.50
2006-06-27	2,315	2,330	2,305	2,310	11,300	231
2006-06-26	2,310	2,350	2,310	2,320	17,600	232
2006-06-23	2,340	2,345	2,325	2,330	10,200	233
2006-06-22	2,330	2,370	2,330	2,365	17,400	236.50
2006-06-21	2,320	2,340	2,320	2,330	9,800	233
2006-06-20	2,375	2,375	2,325	2,330	19,500	233
2006-06-19	2,350	2,395	2,340	2,395	45,900	239.50
2006-06-16	2,275	2,345	2,275	2,330	48,700	233
2006-06-15	2,210	2,245	2,210	2,245	22,900	224.50
2006-06-14	2,190	2,205	2,185	2,185	25,700	218.50
2006-06-13	2,195	2,225	2,185	2,190	29,800	219
2006-06-12	2,150	2,185	2,140	2,180	17,000	218
2006-06-09	2,110	2,155	2,110	2,145	40,600	214.50
2006-06-08	2,165	2,175	2,100	2,110	56,000	211
2006-06-07	2,235	2,240	2,180	2,180	48,200	218
2006-06-06	2,260	2,260	2,230	2,230	15,500	223
2006-06-05	2,250	2,275	2,245	2,260	35,500	226
2006-06-02	2,285	2,285	2,200	2,285	60,700	228.50
2006-06-01	2,310	2,330	2,290	2,305	40,000	230.50
2006-05-31	2,330	2,335	2,310	2,320	32,500	232
2006-05-30	2,375	2,375	2,340	2,340	45,500	234
2006-05-29	2,335	2,375	2,320	2,375	73,900	237.50
2006-05-26	2,360	2,380	2,305	2,335	196,000	233.50
2006-05-25	2,395	2,400	2,380	2,380	221,200	238
2006-05-24	2,420	2,425	2,400	2,410	102,500	241
2006-05-23	2,460	2,460	2,430	2,430	66,500	243
2006-05-22	2,465	2,480	2,465	2,470	48,700	247
2006-05-19	2,445	2,460	2,430	2,460	34,900	246
2006-05-18	2,435	2,445	2,410	2,445	37,400	244.50
2006-05-17	2,455	2,455	2,430	2,455	37,700	245.50
2006-05-16	2,435	2,485	2,435	2,455	57,700	245.50
2006-05-15	2,470	2,470	2,430	2,445	53,900	244.50
2006-05-12	2,505	2,505	2,460	2,480	64,900	248
2006-05-11	2,525	2,545	2,510	2,515	56,900	251.50
2006-05-10	2,530	2,560	2,515	2,525	84,200	252.50
2006-05-09	2,500	2,530	2,495	2,530	94,800	253
2006-05-08	2,460	2,500	2,455	2,495	60,100	249.50
2006-05-02	2,425	2,455	2,420	2,450	59,000	245
2006-05-01	2,415	2,435	2,410	2,430	40,900	243
2006-04-28	2,410	2,425	2,400	2,425	44,800	242.50
2006-04-27	2,370	2,400	2,365	2,400	61,300	240
2006-04-26	2,355	2,365	2,345	2,360	30,600	236
2006-04-25	2,365	2,365	2,355	2,355	30,700	235.50
2006-04-24	2,365	2,370	2,335	2,345	38,900	234.50
2006-04-21	2,340	2,355	2,335	2,350	32,700	235
2006-04-20	2,340	2,355	2,325	2,335	37,200	233.50
2006-04-19	2,325	2,370	2,320	2,340	80,600	234
2006-04-18	2,305	2,320	2,300	2,310	21,200	231
2006-04-17	2,320	2,320	2,300	2,300	24,700	230
2006-04-14	2,315	2,320	2,300	2,315	16,900	231.50
2006-04-13	2,305	2,310	2,300	2,305	32,300	230.50
2006-04-12	2,315	2,325	2,300	2,300	56,900	230
2006-04-11	2,325	2,330	2,315	2,320	31,200	232
2006-04-10	2,310	2,330	2,305	2,325	27,200	232.50
2006-04-07	2,300	2,310	2,295	2,310	23,300	231
2006-04-06	2,290	2,295	2,285	2,290	32,600	229
2006-04-05	2,300	2,305	2,290	2,290	39,800	229
2006-04-04	2,310	2,310	2,290	2,300	34,400	230
2006-04-03	2,310	2,310	2,300	2,300	38,600	230
2006-03-31	2,315	2,320	2,300	2,300	22,400	230
2006-03-30	2,320	2,325	2,290	2,290	48,600	229
2006-03-29	2,270	2,315	2,270	2,315	49,300	231.50
2006-03-28	2,270	2,275	2,255	2,265	19,400	226.50
2006-03-27	2,270	2,275	2,250	2,260	41,500	226
2006-03-24	2,230	2,260	2,230	2,260	27,600	226
2006-03-23	2,230	2,235	2,225	2,225	16,500	222.50
2006-03-22	2,225	2,225	2,215	2,225	13,000	222.50
2006-03-20	2,210	2,220	2,205	2,220	19,400	222
2006-03-17	2,205	2,215	2,200	2,210	7,600	221
2006-03-16	2,220	2,220	2,200	2,200	14,700	220
2006-03-15	2,210	2,225	2,205	2,210	8,600	221
2006-03-14	2,230	2,230	2,200	2,205	12,600	220.50
2006-03-13	2,200	2,220	2,195	2,215	21,300	221.50
2006-03-10	2,170	2,195	2,170	2,185	25,200	218.50
2006-03-09	2,170	2,175	2,160	2,175	33,800	217.50
2006-03-08	2,170	2,185	2,160	2,165	23,500	216.50
2006-03-07	2,190	2,195	2,175	2,180	28,400	218
2006-03-06	2,205	2,205	2,180	2,190	17,500	219
2006-03-03	2,205	2,235	2,200	2,205	16,700	220.50
2006-03-02	2,215	2,225	2,210	2,215	11,700	221.50
2006-03-01	2,225	2,225	2,205	2,215	13,300	221.50
2006-02-28	2,235	2,235	2,200	2,215	24,200	221.50
2006-02-27	2,235	2,240	2,215	2,215	39,100	221.50
2006-02-24	2,235	2,240	2,215	2,220	18,600	222
2006-02-23	2,200	2,230	2,200	2,215	19,800	221.50
2006-02-22	2,220	2,230	2,195	2,195	21,200	219.50
2006-02-21	2,170	2,200	2,170	2,195	24,200	219.50
2006-02-20	2,215	2,215	2,165	2,170	33,700	217
2006-02-17	2,250	2,250	2,205	2,210	35,300	221
2006-02-16	2,210	2,255	2,150	2,215	39,800	221.50
2006-02-15	2,235	2,235	2,200	2,210	16,100	221
2006-02-14	2,230	2,240	2,200	2,215	35,600	221.50
2006-02-13	2,250	2,280	2,225	2,245	19,000	224.50
2006-02-10	2,295	2,295	2,255	2,255	24,400	225.50
2006-02-09	2,270	2,290	2,265	2,280	15,600	228
2006-02-08	2,300	2,300	2,200	2,265	39,900	226.50
2006-02-07	2,305	2,310	2,295	2,305	18,500	230.50
2006-02-06	2,300	2,310	2,295	2,310	14,300	231
2006-02-03	2,310	2,310	2,280	2,295	21,800	229.50
2006-02-02	2,310	2,355	2,310	2,310	40,900	231
2006-02-01	2,305	2,325	2,300	2,310	22,300	231
2006-01-31	2,325	2,335	2,310	2,310	20,500	231
2006-01-30	2,300	2,340	2,295	2,325	40,200	232.50
2006-01-27	2,280	2,295	2,260	2,295	29,400	229.50
2006-01-26	2,265	2,275	2,255	2,275	24,800	227.50
2006-01-25	2,235	2,265	2,235	2,265	22,600	226.50
2006-01-24	2,210	2,265	2,210	2,265	42,900	226.50
2006-01-23	2,230	2,230	2,200	2,205	24,600	220.50
2006-01-20	2,255	2,255	2,225	2,230	30,800	223
2006-01-19	2,130	2,250	2,130	2,250	47,700	225
2006-01-18	2,210	2,220	2,145	2,160	76,000	216
2006-01-17	2,260	2,265	2,230	2,235	46,600	223.50
2006-01-16	2,250	2,285	2,235	2,265	60,000	226.50
2006-01-13	2,240	2,260	2,235	2,235	38,000	223.50
2006-01-12	2,240	2,260	2,230	2,255	44,900	225.50
2006-01-11	2,240	2,255	2,230	2,255	67,700	225.50
2006-01-10	2,245	2,245	2,225	2,240	37,100	224
2006-01-06	2,235	2,245	2,220	2,220	40,300	222
2006-01-05	2,230	2,235	2,210	2,215	26,200	221.50
2006-01-04	2,210	2,220	2,200	2,210	17,000	221

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 [2006年度]

7630 (株)壱番屋の時系列データ [2006年度]