7630 (株)壱番屋の時系列データ [2008年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2008-12-30	2,075	2,080	2,065	2,070	5,300	207
2008-12-29	2,060	2,080	2,045	2,080	23,400	208
2008-12-26	2,080	2,080	2,065	2,075	1,900	207.50
2008-12-25	2,060	2,075	2,060	2,065	2,200	206.50
2008-12-24	2,060	2,075	2,055	2,065	8,600	206.50
2008-12-22	2,085	2,085	2,060	2,065	8,200	206.50
2008-12-19	2,090	2,090	2,060	2,070	10,800	207
2008-12-18	2,075	2,095	2,070	2,090	9,600	209
2008-12-17	2,060	2,075	2,060	2,070	6,200	207
2008-12-16	2,065	2,075	2,065	2,070	5,100	207
2008-12-15	2,085	2,090	2,070	2,090	9,600	209
2008-12-12	2,065	2,085	2,060	2,065	15,200	206.50
2008-12-11	2,085	2,085	2,070	2,085	7,200	208.50
2008-12-10	2,100	2,100	2,085	2,095	5,800	209.50
2008-12-09	2,095	2,100	2,080	2,095	8,700	209.50
2008-12-08	2,045	2,095	2,045	2,090	15,000	209
2008-12-05	2,080	2,090	2,060	2,065	12,500	206.50
2008-12-04	2,060	2,070	2,060	2,070	10,100	207
2008-12-03	2,060	2,060	2,050	2,060	10,400	206
2008-12-02	2,025	2,040	2,025	2,040	11,300	204
2008-12-01	2,060	2,060	2,035	2,040	9,400	204
2008-11-28	2,070	2,070	2,050	2,060	14,800	206
2008-11-27	2,020	2,065	2,020	2,060	16,900	206
2008-11-26	2,035	2,055	2,030	2,045	11,400	204.50
2008-11-25	2,065	2,070	2,025	2,060	71,400	206
2008-11-21	2,095	2,100	2,065	2,070	104,900	207
2008-11-20	2,130	2,130	2,115	2,115	23,800	211.50
2008-11-19	2,135	2,140	2,130	2,135	18,500	213.50
2008-11-18	2,140	2,140	2,130	2,135	10,200	213.50
2008-11-17	2,135	2,140	2,130	2,140	16,800	214
2008-11-14	2,145	2,145	2,120	2,130	12,700	213
2008-11-13	2,115	2,135	2,115	2,130	10,100	213
2008-11-12	2,120	2,140	2,110	2,130	12,600	213
2008-11-11	2,135	2,150	2,130	2,130	9,200	213
2008-11-10	2,150	2,155	2,125	2,135	13,700	213.50
2008-11-07	2,115	2,140	2,110	2,115	15,400	211.50
2008-11-06	2,145	2,150	2,130	2,150	18,900	215
2008-11-05	2,150	2,150	2,130	2,150	15,100	215
2008-11-04	2,140	2,150	2,115	2,145	13,700	214.50
2008-10-31	2,090	2,150	2,075	2,130	38,700	213
2008-10-30	2,080	2,100	2,060	2,100	18,700	210
2008-10-29	2,100	2,100	2,030	2,075	19,500	207.50
2008-10-28	1,970	2,020	1,970	2,020	16,900	202
2008-10-27	2,005	2,020	1,970	1,996	21,900	199.60
2008-10-24	2,090	2,090	2,005	2,020	10,600	202
2008-10-23	2,040	2,070	2,000	2,070	14,100	207
2008-10-22	2,080	2,100	2,070	2,070	7,300	207
2008-10-21	2,130	2,140	2,100	2,115	13,900	211.50
2008-10-20	2,080	2,125	2,080	2,125	12,400	212.50
2008-10-17	2,055	2,080	2,050	2,080	11,700	208
2008-10-16	2,015	2,075	1,952	2,000	16,200	200
2008-10-15	2,075	2,075	2,015	2,065	15,300	206.50
2008-10-14	2,100	2,100	2,045	2,070	19,100	207
2008-10-10	1,913	1,914	1,850	1,889	26,700	188.90
2008-10-09	1,900	1,929	1,860	1,914	23,500	191.40
2008-10-08	1,929	1,990	1,909	1,911	22,400	191.10
2008-10-07	1,952	2,055	1,900	2,010	32,500	201
2008-10-06	2,100	2,110	2,050	2,075	19,800	207.50
2008-10-03	2,105	2,125	2,105	2,125	6,500	212.50
2008-10-02	2,125	2,135	2,120	2,125	5,000	212.50
2008-10-01	2,160	2,165	2,040	2,125	21,200	212.50
2008-09-30	2,140	2,150	2,120	2,150	14,700	215
2008-09-29	2,170	2,180	2,165	2,170	6,100	217
2008-09-26	2,175	2,180	2,150	2,155	15,400	215.50
2008-09-25	2,180	2,185	2,175	2,180	6,700	218
2008-09-24	2,170	2,180	2,160	2,180	9,500	218
2008-09-22	2,155	2,165	2,145	2,160	10,000	216
2008-09-19	2,120	2,150	2,120	2,140	14,900	214
2008-09-18	2,110	2,145	2,100	2,110	16,700	211
2008-09-17	2,150	2,155	2,100	2,155	18,500	215.50
2008-09-16	2,130	2,175	2,110	2,165	25,200	216.50
2008-09-12	2,170	2,175	2,155	2,170	12,900	217
2008-09-11	2,180	2,185	2,165	2,175	5,200	217.50
2008-09-10	2,165	2,190	2,165	2,175	10,700	217.50
2008-09-09	2,155	2,175	2,155	2,175	7,200	217.50
2008-09-08	2,150	2,165	2,150	2,160	6,300	216
2008-09-05	2,150	2,160	2,135	2,140	12,500	214
2008-09-04	2,170	2,180	2,170	2,170	6,000	217
2008-09-03	2,160	2,170	2,155	2,170	6,900	217
2008-09-02	2,155	2,165	2,140	2,150	9,800	215
2008-09-01	2,150	2,160	2,145	2,150	8,500	215
2008-08-29	2,130	2,160	2,115	2,160	14,800	216
2008-08-28	2,120	2,125	2,105	2,115	6,200	211.50
2008-08-27	2,120	2,120	2,100	2,120	5,700	212
2008-08-26	2,095	2,120	2,095	2,115	8,400	211.50
2008-08-25	2,090	2,095	2,085	2,085	7,700	208.50
2008-08-22	2,085	2,090	2,075	2,085	6,100	208.50
2008-08-21	2,095	2,095	2,080	2,080	4,400	208
2008-08-20	2,080	2,095	2,080	2,090	3,600	209
2008-08-19	2,085	2,090	2,080	2,090	5,700	209
2008-08-18	2,080	2,100	2,080	2,095	6,600	209.50
2008-08-15	2,085	2,085	2,070	2,080	6,800	208
2008-08-14	2,060	2,080	2,060	2,065	6,300	206.50
2008-08-13	2,085	2,085	2,060	2,065	6,200	206.50
2008-08-12	2,085	2,085	2,075	2,075	10,600	207.50
2008-08-11	2,080	2,090	2,080	2,085	5,600	208.50
2008-08-08	2,080	2,080	2,065	2,080	5,700	208
2008-08-07	2,085	2,085	2,055	2,065	11,400	206.50
2008-08-06	2,080	2,090	2,075	2,085	16,800	208.50
2008-08-05	2,080	2,085	2,075	2,075	5,500	207.50
2008-08-04	2,085	2,085	2,080	2,080	5,600	208
2008-08-01	2,095	2,095	2,080	2,080	10,700	208
2008-07-31	2,090	2,095	2,085	2,090	8,800	209
2008-07-30	2,075	2,085	2,075	2,085	7,700	208.50
2008-07-29	2,085	2,085	2,065	2,075	6,200	207.50
2008-07-28	2,100	2,100	2,080	2,080	8,900	208
2008-07-25	2,095	2,100	2,085	2,085	5,400	208.50
2008-07-24	2,085	2,095	2,085	2,095	6,600	209.50
2008-07-23	2,100	2,115	2,080	2,085	14,100	208.50
2008-07-22	2,050	2,060	2,030	2,055	10,900	205.50
2008-07-18	2,040	2,045	2,015	2,020	12,300	202
2008-07-17	2,055	2,055	2,030	2,030	13,800	203
2008-07-16	2,055	2,070	2,045	2,045	12,800	204.50
2008-07-15	2,130	2,130	2,050	2,060	18,800	206
2008-07-14	2,115	2,120	2,085	2,090	13,700	209
2008-07-11	2,130	2,135	2,100	2,115	15,300	211.50
2008-07-10	2,150	2,155	2,130	2,140	7,400	214
2008-07-09	2,130	2,145	2,110	2,130	8,300	213
2008-07-08	2,110	2,120	2,100	2,110	6,800	211
2008-07-07	2,135	2,140	2,120	2,125	3,500	212.50
2008-07-04	2,120	2,125	2,105	2,125	7,300	212.50
2008-07-03	2,115	2,120	2,105	2,120	4,100	212
2008-07-02	2,145	2,145	2,120	2,130	7,100	213
2008-07-01	2,150	2,160	2,145	2,150	5,800	215
2008-06-30	2,150	2,160	2,140	2,155	7,500	215.50
2008-06-27	2,125	2,145	2,110	2,145	9,200	214.50
2008-06-26	2,140	2,145	2,130	2,135	7,100	213.50
2008-06-25	2,130	2,150	2,130	2,145	9,000	214.50
2008-06-24	2,160	2,160	2,150	2,150	7,500	215
2008-06-23	2,180	2,180	2,160	2,160	7,100	216
2008-06-20	2,195	2,195	2,175	2,185	6,800	218.50
2008-06-19	2,195	2,195	2,175	2,175	8,600	217.50
2008-06-18	2,190	2,200	2,185	2,190	5,300	219
2008-06-17	2,185	2,195	2,185	2,190	4,900	219
2008-06-16	2,205	2,205	2,175	2,180	8,600	218
2008-06-13	2,180	2,180	2,170	2,180	14,400	218
2008-06-12	2,200	2,205	2,185	2,200	15,700	220
2008-06-11	2,205	2,205	2,180	2,190	9,000	219
2008-06-10	2,205	2,210	2,195	2,195	6,500	219.50
2008-06-09	2,210	2,210	2,195	2,195	12,300	219.50
2008-06-06	2,225	2,230	2,210	2,210	6,600	221
2008-06-05	2,215	2,225	2,205	2,220	10,600	222
2008-06-04	2,220	2,230	2,220	2,230	9,200	223
2008-06-03	2,230	2,230	2,215	2,220	8,700	222
2008-06-02	2,240	2,250	2,220	2,230	14,500	223
2008-05-30	2,215	2,295	2,200	2,240	32,800	224
2008-05-29	2,195	2,220	2,185	2,220	18,100	222
2008-05-28	2,205	2,230	2,190	2,195	31,600	219.50
2008-05-27	2,255	2,265	2,215	2,225	120,600	222.50
2008-05-26	2,300	2,305	2,270	2,295	179,800	229.50
2008-05-23	2,310	2,310	2,305	2,305	28,500	230.50
2008-05-22	2,310	2,310	2,305	2,305	15,700	230.50
2008-05-21	2,300	2,310	2,300	2,310	19,400	231
2008-05-20	2,310	2,310	2,305	2,305	15,500	230.50
2008-05-19	2,305	2,310	2,305	2,310	10,200	231
2008-05-16	2,310	2,310	2,305	2,305	12,700	230.50
2008-05-15	2,305	2,310	2,305	2,305	9,200	230.50
2008-05-14	2,305	2,305	2,300	2,300	7,600	230
2008-05-13	2,305	2,305	2,295	2,300	12,100	230
2008-05-12	2,300	2,305	2,295	2,305	6,500	230.50
2008-05-09	2,300	2,305	2,295	2,295	13,600	229.50
2008-05-08	2,295	2,300	2,295	2,295	11,500	229.50
2008-05-07	2,295	2,295	2,285	2,290	10,600	229
2008-05-02	2,280	2,285	2,270	2,285	13,100	228.50
2008-05-01	2,275	2,280	2,265	2,270	6,100	227
2008-04-30	2,270	2,275	2,255	2,275	12,800	227.50
2008-04-28	2,265	2,270	2,260	2,270	6,700	227
2008-04-25	2,250	2,265	2,250	2,265	7,100	226.50
2008-04-24	2,260	2,260	2,250	2,250	5,300	225
2008-04-23	2,255	2,260	2,255	2,260	3,800	226
2008-04-22	2,250	2,255	2,245	2,255	4,500	225.50
2008-04-21	2,235	2,250	2,235	2,250	5,100	225
2008-04-18	2,230	2,245	2,220	2,245	5,300	224.50
2008-04-17	2,240	2,245	2,235	2,235	6,500	223.50
2008-04-16	2,240	2,250	2,235	2,235	2,400	223.50
2008-04-15	2,250	2,250	2,230	2,250	6,200	225
2008-04-14	2,220	2,240	2,210	2,240	7,100	224
2008-04-11	2,240	2,255	2,235	2,240	10,800	224
2008-04-10	2,260	2,260	2,240	2,240	6,200	224
2008-04-09	2,260	2,260	2,250	2,255	4,800	225.50
2008-04-08	2,250	2,270	2,250	2,255	8,500	225.50
2008-04-07	2,245	2,250	2,235	2,250	5,600	225
2008-04-04	2,240	2,250	2,240	2,245	2,600	224.50
2008-04-03	2,230	2,250	2,230	2,245	6,700	224.50
2008-04-02	2,230	2,250	2,230	2,240	6,900	224
2008-04-01	2,215	2,235	2,200	2,235	7,600	223.50
2008-03-31	2,230	2,230	2,200	2,220	8,700	222
2008-03-28	2,195	2,225	2,190	2,225	8,900	222.50
2008-03-27	2,180	2,195	2,180	2,185	6,800	218.50
2008-03-26	2,150	2,180	2,150	2,180	7,200	218
2008-03-25	2,140	2,150	2,130	2,145	7,100	214.50
2008-03-24	2,120	2,165	2,115	2,125	12,300	212.50
2008-03-21	2,090	2,120	2,090	2,120	6,800	212
2008-03-19	2,090	2,115	2,085	2,110	5,100	211
2008-03-18	2,050	2,100	2,050	2,095	12,000	209.50
2008-03-17	2,090	2,090	2,050	2,065	14,500	206.50
2008-03-14	2,085	2,090	2,070	2,070	14,000	207
2008-03-13	2,080	2,080	2,075	2,075	4,600	207.50
2008-03-12	2,080	2,090	2,080	2,085	6,300	208.50
2008-03-11	2,070	2,080	2,060	2,080	6,600	208
2008-03-10	2,075	2,080	2,065	2,070	8,300	207
2008-03-07	2,080	2,090	2,075	2,085	4,300	208.50
2008-03-06	2,085	2,100	2,080	2,090	2,900	209
2008-03-05	2,080	2,085	2,075	2,075	4,000	207.50
2008-03-04	2,080	2,085	2,075	2,080	6,700	208
2008-03-03	2,090	2,090	2,080	2,080	5,300	208
2008-02-29	2,120	2,120	2,095	2,095	8,100	209.50
2008-02-28	2,115	2,115	2,095	2,110	6,200	211
2008-02-27	2,115	2,120	2,105	2,105	3,900	210.50
2008-02-26	2,115	2,115	2,090	2,090	5,600	209
2008-02-25	2,080	2,100	2,080	2,100	6,300	210
2008-02-22	2,085	2,090	2,075	2,080	4,500	208
2008-02-21	2,080	2,090	2,075	2,085	6,900	208.50
2008-02-20	2,090	2,095	2,070	2,070	7,400	207
2008-02-19	2,080	2,090	2,080	2,090	6,200	209
2008-02-18	2,075	2,090	2,075	2,075	6,800	207.50
2008-02-15	2,100	2,100	2,065	2,070	14,500	207
2008-02-14	2,075	2,090	2,075	2,085	6,800	208.50
2008-02-13	2,105	2,105	2,080	2,080	4,600	208
2008-02-12	2,095	2,100	2,075	2,095	4,700	209.50
2008-02-08	2,105	2,115	2,095	2,095	5,800	209.50
2008-02-07	2,100	2,100	2,080	2,095	9,000	209.50
2008-02-06	2,105	2,120	2,100	2,100	7,700	210
2008-02-05	2,120	2,120	2,105	2,120	6,300	212
2008-02-04	2,115	2,130	2,115	2,120	9,400	212
2008-02-01	2,145	2,145	2,110	2,125	6,700	212.50
2008-01-31	2,140	2,150	2,115	2,135	12,900	213.50
2008-01-30	2,140	2,140	2,110	2,115	5,500	211.50
2008-01-29	2,135	2,145	2,125	2,135	6,000	213.50
2008-01-28	2,145	2,155	2,115	2,120	12,100	212
2008-01-25	2,115	2,130	2,105	2,130	8,300	213
2008-01-24	2,040	2,080	2,040	2,075	9,300	207.50
2008-01-23	2,015	2,040	2,010	2,040	17,800	204
2008-01-22	2,070	2,070	2,010	2,015	25,700	201.50
2008-01-21	2,110	2,115	2,075	2,080	13,200	208
2008-01-18	2,050	2,115	2,050	2,110	13,400	211
2008-01-17	2,020	2,150	2,010	2,085	23,900	208.50
2008-01-16	2,115	2,135	2,085	2,085	23,500	208.50
2008-01-15	2,205	2,205	2,155	2,155	15,100	215.50
2008-01-11	2,180	2,205	2,180	2,185	8,900	218.50
2008-01-10	2,220	2,220	2,180	2,180	7,400	218
2008-01-09	2,155	2,205	2,150	2,195	15,300	219.50
2008-01-08	2,180	2,180	2,150	2,155	14,700	215.50
2008-01-07	2,200	2,200	2,175	2,180	16,400	218
2008-01-04	2,210	2,220	2,185	2,190	15,400	219

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 [2008年度]

7630 (株)壱番屋の時系列データ [2008年度]