7630 (株)壱番屋の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	2,240	2,240	2,220	2,220	4,100	222
2007-12-27	2,215	2,230	2,215	2,225	3,800	222.50
2007-12-26	2,215	2,220	2,210	2,220	4,900	222
2007-12-25	2,205	2,210	2,200	2,205	12,100	220.50
2007-12-21	2,205	2,210	2,200	2,210	14,900	221
2007-12-20	2,220	2,220	2,205	2,210	8,100	221
2007-12-19	2,225	2,230	2,215	2,220	6,600	222
2007-12-18	2,220	2,235	2,220	2,225	7,000	222.50
2007-12-17	2,240	2,240	2,220	2,220	8,000	222
2007-12-14	2,240	2,245	2,230	2,235	14,100	223.50
2007-12-13	2,245	2,250	2,240	2,240	7,500	224
2007-12-12	2,235	2,255	2,235	2,255	9,900	225.50
2007-12-11	2,255	2,260	2,250	2,255	8,600	225.50
2007-12-10	2,255	2,255	2,250	2,255	8,200	225.50
2007-12-07	2,255	2,260	2,250	2,250	11,300	225
2007-12-06	2,250	2,255	2,235	2,250	10,500	225
2007-12-05	2,230	2,240	2,225	2,240	9,300	224
2007-12-04	2,240	2,240	2,230	2,230	9,400	223
2007-12-03	2,250	2,255	2,235	2,240	12,600	224
2007-11-30	2,255	2,260	2,250	2,255	13,900	225.50
2007-11-29	2,255	2,265	2,250	2,260	16,700	226
2007-11-28	2,250	2,265	2,250	2,265	22,100	226.50
2007-11-27	2,250	2,265	2,245	2,260	78,100	226
2007-11-26	2,265	2,265	2,250	2,260	144,200	226
2007-11-22	2,270	2,280	2,260	2,270	37,800	227
2007-11-21	2,275	2,285	2,270	2,280	16,400	228
2007-11-20	2,270	2,285	2,265	2,280	20,700	228
2007-11-19	2,295	2,295	2,285	2,290	10,100	229
2007-11-16	2,300	2,300	2,290	2,290	9,600	229
2007-11-15	2,300	2,300	2,290	2,300	11,700	230
2007-11-14	2,280	2,290	2,270	2,290	10,300	229
2007-11-13	2,270	2,280	2,260	2,265	12,200	226.50
2007-11-12	2,280	2,285	2,270	2,270	18,300	227
2007-11-09	2,300	2,300	2,285	2,285	9,000	228.50
2007-11-08	2,290	2,295	2,280	2,290	14,900	229
2007-11-07	2,305	2,305	2,295	2,295	11,400	229.50
2007-11-06	2,295	2,305	2,295	2,305	5,500	230.50
2007-11-05	2,300	2,310	2,290	2,295	10,800	229.50
2007-11-02	2,290	2,305	2,290	2,300	10,800	230
2007-11-01	2,320	2,320	2,270	2,305	27,300	230.50
2007-10-31	2,310	2,320	2,305	2,315	10,500	231.50
2007-10-30	2,320	2,320	2,300	2,305	13,900	230.50
2007-10-29	2,300	2,310	2,300	2,310	10,900	231
2007-10-26	2,285	2,295	2,280	2,295	7,200	229.50
2007-10-25	2,295	2,300	2,285	2,285	12,500	228.50
2007-10-24	2,305	2,310	2,295	2,300	16,200	230
2007-10-23	2,300	2,310	2,300	2,310	7,900	231
2007-10-22	2,300	2,310	2,300	2,310	12,900	231
2007-10-19	2,325	2,325	2,310	2,320	9,000	232
2007-10-18	2,320	2,330	2,310	2,325	10,700	232.50
2007-10-17	2,320	2,325	2,310	2,315	14,400	231.50
2007-10-16	2,330	2,330	2,320	2,325	11,600	232.50
2007-10-15	2,330	2,335	2,320	2,325	15,300	232.50
2007-10-12	2,325	2,330	2,320	2,325	14,700	232.50
2007-10-11	2,320	2,330	2,320	2,325	16,300	232.50
2007-10-10	2,320	2,325	2,310	2,315	18,800	231.50
2007-10-09	2,310	2,320	2,310	2,315	9,400	231.50
2007-10-05	2,310	2,320	2,310	2,310	11,100	231
2007-10-04	2,315	2,320	2,310	2,310	9,800	231
2007-10-03	2,295	2,315	2,290	2,315	22,700	231.50
2007-10-02	2,285	2,290	2,285	2,290	8,900	229
2007-10-01	2,285	2,285	2,275	2,280	11,100	228
2007-09-28	2,285	2,290	2,275	2,285	12,200	228.50
2007-09-27	2,260	2,275	2,255	2,275	10,100	227.50
2007-09-26	2,240	2,250	2,240	2,250	9,600	225
2007-09-25	2,230	2,250	2,230	2,250	6,900	225
2007-09-21	2,230	2,240	2,225	2,240	8,700	224
2007-09-20	2,235	2,240	2,230	2,235	9,500	223.50
2007-09-19	2,220	2,235	2,220	2,230	11,100	223
2007-09-18	2,230	2,235	2,205	2,205	9,900	220.50
2007-09-14	2,200	2,210	2,200	2,205	25,900	220.50
2007-09-13	2,210	2,210	2,200	2,200	7,700	220
2007-09-12	2,205	2,215	2,205	2,210	7,900	221
2007-09-11	2,210	2,215	2,200	2,200	18,500	220
2007-09-10	2,220	2,230	2,205	2,210	25,200	221
2007-09-07	2,255	2,260	2,245	2,245	7,600	224.50
2007-09-06	2,250	2,260	2,250	2,250	9,100	225
2007-09-05	2,270	2,270	2,255	2,255	18,100	225.50
2007-09-04	2,275	2,275	2,270	2,275	3,200	227.50
2007-09-03	2,265	2,275	2,265	2,275	7,000	227.50
2007-08-31	2,270	2,270	2,260	2,270	8,500	227
2007-08-30	2,270	2,270	2,260	2,265	4,800	226.50
2007-08-29	2,270	2,275	2,260	2,270	9,400	227
2007-08-28	2,270	2,280	2,270	2,275	6,200	227.50
2007-08-27	2,260	2,275	2,260	2,270	8,800	227
2007-08-24	2,250	2,255	2,240	2,255	8,500	225.50
2007-08-23	2,230	2,240	2,230	2,240	6,700	224
2007-08-22	2,225	2,235	2,220	2,230	6,800	223
2007-08-21	2,210	2,235	2,210	2,230	8,200	223
2007-08-20	2,220	2,235	2,210	2,210	11,500	221
2007-08-17	2,240	2,245	2,200	2,200	22,000	220
2007-08-16	2,255	2,255	2,225	2,240	20,100	224
2007-08-15	2,275	2,275	2,255	2,255	10,400	225.50
2007-08-14	2,260	2,270	2,260	2,270	8,500	227
2007-08-13	2,265	2,275	2,265	2,270	4,900	227
2007-08-10	2,270	2,280	2,265	2,270	15,000	227
2007-08-09	2,245	2,275	2,245	2,275	22,900	227.50
2007-08-08	2,255	2,260	2,245	2,245	14,200	224.50
2007-08-07	2,260	2,260	2,250	2,255	10,000	225.50
2007-08-06	2,260	2,265	2,255	2,260	8,400	226
2007-08-03	2,255	2,260	2,250	2,255	9,400	225.50
2007-08-02	2,255	2,260	2,250	2,250	7,900	225
2007-08-01	2,265	2,270	2,250	2,250	10,700	225
2007-07-31	2,260	2,265	2,260	2,265	8,500	226.50
2007-07-30	2,255	2,260	2,250	2,260	18,800	226
2007-07-27	2,265	2,270	2,260	2,260	17,300	226
2007-07-26	2,275	2,275	2,265	2,265	8,500	226.50
2007-07-25	2,285	2,285	2,270	2,270	9,500	227
2007-07-24	2,280	2,285	2,270	2,285	9,900	228.50
2007-07-23	2,280	2,280	2,265	2,265	9,600	226.50
2007-07-20	2,280	2,285	2,270	2,270	13,900	227
2007-07-19	2,285	2,290	2,280	2,280	8,600	228
2007-07-18	2,290	2,290	2,280	2,280	15,000	228
2007-07-17	2,305	2,305	2,290	2,290	14,200	229
2007-07-13	2,300	2,300	2,290	2,295	9,100	229.50
2007-07-12	2,300	2,300	2,295	2,300	10,400	230
2007-07-11	2,300	2,305	2,290	2,295	8,600	229.50
2007-07-10	2,300	2,305	2,295	2,305	12,300	230.50
2007-07-09	2,300	2,310	2,290	2,295	32,400	229.50
2007-07-06	2,285	2,290	2,285	2,290	19,400	229
2007-07-05	2,275	2,285	2,275	2,285	7,200	228.50
2007-07-04	2,280	2,280	2,275	2,280	4,900	228
2007-07-03	2,280	2,285	2,275	2,280	8,000	228
2007-07-02	2,280	2,290	2,275	2,275	9,500	227.50
2007-06-29	2,290	2,290	2,275	2,280	14,300	228
2007-06-28	2,285	2,285	2,275	2,280	15,800	228
2007-06-27	2,275	2,285	2,275	2,280	13,000	228
2007-06-26	2,280	2,285	2,275	2,280	7,900	228
2007-06-25	2,280	2,290	2,275	2,275	20,600	227.50
2007-06-22	2,285	2,285	2,275	2,285	9,600	228.50
2007-06-21	2,280	2,290	2,275	2,285	11,600	228.50
2007-06-20	2,285	2,290	2,280	2,285	14,300	228.50
2007-06-19	2,280	2,285	2,280	2,285	10,900	228.50
2007-06-18	2,280	2,285	2,275	2,280	18,000	228
2007-06-15	2,275	2,280	2,270	2,280	17,500	228
2007-06-14	2,260	2,270	2,260	2,270	10,900	227
2007-06-13	2,260	2,270	2,260	2,260	14,300	226
2007-06-12	2,270	2,270	2,260	2,260	12,900	226
2007-06-11	2,270	2,275	2,265	2,265	14,600	226.50
2007-06-08	2,280	2,280	2,265	2,265	31,100	226.50
2007-06-07	2,280	2,285	2,275	2,275	16,200	227.50
2007-06-06	2,295	2,295	2,280	2,280	15,100	228
2007-06-05	2,280	2,290	2,280	2,290	20,100	229
2007-06-04	2,280	2,290	2,280	2,280	19,700	228
2007-06-01	2,280	2,290	2,280	2,280	22,400	228
2007-05-31	2,295	2,295	2,280	2,280	24,800	228
2007-05-30	2,295	2,300	2,280	2,290	37,500	229
2007-05-29	2,280	2,295	2,275	2,290	44,600	229
2007-05-28	2,280	2,290	2,275	2,280	147,500	228
2007-05-25	2,320	2,335	2,320	2,330	252,900	233
2007-05-24	2,355	2,360	2,330	2,340	86,000	234
2007-05-23	2,350	2,365	2,345	2,360	42,100	236
2007-05-22	2,345	2,350	2,330	2,345	36,700	234.50
2007-05-21	2,315	2,335	2,310	2,330	52,300	233
2007-05-18	2,345	2,350	2,265	2,295	121,000	229.50
2007-05-17	2,370	2,375	2,350	2,350	55,200	235
2007-05-16	2,385	2,390	2,360	2,370	63,900	237
2007-05-15	2,395	2,395	2,385	2,385	23,700	238.50
2007-05-14	2,390	2,400	2,385	2,390	37,800	239
2007-05-11	2,390	2,395	2,380	2,385	35,000	238.50
2007-05-10	2,405	2,405	2,395	2,395	16,900	239.50
2007-05-09	2,405	2,410	2,395	2,400	24,300	240
2007-05-08	2,405	2,405	2,395	2,405	33,000	240.50
2007-05-07	2,395	2,400	2,390	2,395	38,100	239.50
2007-05-02	2,390	2,390	2,380	2,390	23,700	239
2007-05-01	2,385	2,390	2,380	2,380	41,500	238
2007-04-27	2,385	2,390	2,375	2,380	23,500	238
2007-04-26	2,375	2,385	2,370	2,380	19,300	238
2007-04-25	2,380	2,380	2,370	2,370	12,000	237
2007-04-24	2,370	2,375	2,365	2,365	32,500	236.50
2007-04-23	2,385	2,385	2,375	2,375	25,500	237.50
2007-04-20	2,385	2,385	2,375	2,380	9,200	238
2007-04-19	2,390	2,390	2,375	2,375	19,200	237.50
2007-04-18	2,380	2,385	2,375	2,385	15,700	238.50
2007-04-17	2,380	2,385	2,370	2,370	18,400	237
2007-04-16	2,385	2,385	2,370	2,375	27,000	237.50
2007-04-13	2,375	2,380	2,365	2,370	16,900	237
2007-04-12	2,370	2,375	2,360	2,370	24,100	237
2007-04-11	2,375	2,390	2,370	2,370	23,800	237
2007-04-10	2,390	2,395	2,375	2,380	40,400	238
2007-04-09	2,390	2,395	2,380	2,395	28,700	239.50
2007-04-06	2,380	2,395	2,375	2,385	31,400	238.50
2007-04-05	2,390	2,390	2,380	2,390	28,800	239
2007-04-04	2,370	2,395	2,370	2,380	47,200	238
2007-04-03	2,345	2,355	2,345	2,355	34,200	235.50
2007-04-02	2,345	2,355	2,340	2,340	36,000	234
2007-03-30	2,335	2,345	2,335	2,340	25,600	234
2007-03-29	2,330	2,340	2,325	2,335	25,000	233.50
2007-03-28	2,325	2,340	2,325	2,330	31,200	233
2007-03-27	2,340	2,340	2,315	2,325	40,300	232.50
2007-03-26	2,340	2,345	2,335	2,340	22,300	234
2007-03-23	2,335	2,345	2,330	2,340	23,600	234
2007-03-22	2,350	2,355	2,340	2,345	18,700	234.50
2007-03-20	2,325	2,345	2,325	2,340	12,900	234
2007-03-19	2,330	2,335	2,325	2,330	13,400	233
2007-03-16	2,335	2,350	2,320	2,320	25,800	232
2007-03-15	2,355	2,355	2,335	2,335	9,000	233.50
2007-03-14	2,340	2,340	2,320	2,320	26,600	232
2007-03-13	2,360	2,365	2,340	2,345	25,100	234.50
2007-03-12	2,355	2,370	2,355	2,360	27,400	236
2007-03-09	2,350	2,360	2,345	2,350	20,800	235
2007-03-08	2,345	2,355	2,340	2,355	19,900	235.50
2007-03-07	2,340	2,350	2,335	2,340	20,900	234
2007-03-06	2,320	2,330	2,315	2,325	36,800	232.50
2007-03-05	2,340	2,345	2,320	2,325	29,400	232.50
2007-03-02	2,340	2,350	2,330	2,335	15,800	233.50
2007-03-01	2,335	2,355	2,325	2,340	29,600	234
2007-02-28	2,325	2,335	2,310	2,325	61,000	232.50
2007-02-27	2,345	2,395	2,340	2,365	38,200	236.50
2007-02-26	2,355	2,360	2,340	2,340	51,000	234
2007-02-23	2,320	2,335	2,320	2,335	27,600	233.50
2007-02-22	2,315	2,325	2,315	2,320	24,600	232
2007-02-21	2,315	2,315	2,305	2,315	14,900	231.50
2007-02-20	2,315	2,315	2,300	2,305	22,900	230.50
2007-02-19	2,310	2,315	2,305	2,315	25,400	231.50
2007-02-16	2,320	2,320	2,300	2,300	65,400	230
2007-02-15	2,295	2,320	2,295	2,315	56,900	231.50
2007-02-14	2,290	2,290	2,280	2,290	19,800	229
2007-02-13	2,280	2,295	2,280	2,280	22,400	228
2007-02-09	2,275	2,300	2,275	2,285	34,600	228.50
2007-02-08	2,290	2,290	2,275	2,275	12,300	227.50
2007-02-07	2,280	2,290	2,280	2,280	10,500	228
2007-02-06	2,280	2,285	2,280	2,280	7,900	228
2007-02-05	2,290	2,295	2,275	2,275	14,900	227.50
2007-02-02	2,285	2,290	2,280	2,280	11,600	228
2007-02-01	2,275	2,285	2,265	2,285	16,900	228.50
2007-01-31	2,280	2,285	2,265	2,270	31,400	227
2007-01-30	2,280	2,290	2,280	2,280	10,800	228
2007-01-29	2,280	2,285	2,275	2,280	16,100	228
2007-01-26	2,280	2,295	2,275	2,280	22,500	228
2007-01-25	2,315	2,315	2,280	2,280	45,100	228
2007-01-24	2,310	2,315	2,305	2,315	8,500	231.50
2007-01-23	2,320	2,320	2,300	2,315	14,000	231.50
2007-01-22	2,315	2,320	2,300	2,310	9,900	231
2007-01-19	2,305	2,315	2,295	2,305	7,400	230.50
2007-01-18	2,305	2,315	2,295	2,300	11,600	230
2007-01-17	2,300	2,310	2,295	2,305	10,200	230.50
2007-01-16	2,320	2,320	2,295	2,310	15,000	231
2007-01-15	2,305	2,315	2,300	2,315	17,400	231.50
2007-01-12	2,290	2,305	2,285	2,305	9,200	230.50
2007-01-11	2,285	2,310	2,285	2,290	11,500	229
2007-01-10	2,300	2,310	2,285	2,285	15,400	228.50
2007-01-09	2,300	2,310	2,295	2,300	10,400	230
2007-01-05	2,300	2,310	2,295	2,295	14,600	229.50
2007-01-04	2,300	2,300	2,285	2,300	6,700	230

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 [2007年度]

7630 (株)壱番屋の時系列データ [2007年度]