7630 (株)壱番屋の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	2,155	2,160	2,140	2,140	5,300	214
2009-12-29	2,125	2,140	2,115	2,135	4,200	213.50
2009-12-28	2,115	2,155	2,110	2,115	8,700	211.50
2009-12-25	2,155	2,160	2,105	2,125	32,200	212.50
2009-12-24	2,160	2,165	2,155	2,160	4,700	216
2009-12-22	2,175	2,175	2,160	2,160	4,200	216
2009-12-21	2,165	2,180	2,160	2,175	4,200	217.50
2009-12-18	2,155	2,170	2,155	2,165	2,500	216.50
2009-12-17	2,170	2,180	2,160	2,160	4,100	216
2009-12-16	2,165	2,185	2,160	2,180	8,000	218
2009-12-15	2,160	2,160	2,150	2,160	5,200	216
2009-12-14	2,155	2,160	2,145	2,150	8,900	215
2009-12-11	2,170	2,175	2,150	2,160	19,600	216
2009-12-10	2,175	2,175	2,155	2,155	6,500	215.50
2009-12-09	2,160	2,170	2,150	2,155	9,300	215.50
2009-12-08	2,160	2,170	2,155	2,160	9,900	216
2009-12-07	2,180	2,185	2,165	2,165	9,900	216.50
2009-12-04	2,180	2,185	2,175	2,175	8,900	217.50
2009-12-03	2,170	2,195	2,170	2,195	13,300	219.50
2009-12-02	2,200	2,200	2,175	2,175	10,000	217.50
2009-12-01	2,190	2,205	2,185	2,205	18,100	220.50
2009-11-30	2,170	2,215	2,150	2,195	37,900	219.50
2009-11-27	2,160	2,160	2,140	2,155	25,200	215.50
2009-11-26	2,110	2,150	2,110	2,145	62,300	214.50
2009-11-25	2,135	2,160	2,130	2,150	126,900	215
2009-11-24	2,205	2,210	2,140	2,155	76,000	215.50
2009-11-20	2,205	2,215	2,190	2,215	29,200	221.50
2009-11-19	2,235	2,240	2,210	2,220	21,500	222
2009-11-18	2,250	2,250	2,240	2,240	13,300	224
2009-11-17	2,260	2,260	2,245	2,255	10,800	225.50
2009-11-16	2,240	2,255	2,230	2,255	14,500	225.50
2009-11-13	2,235	2,240	2,225	2,240	12,000	224
2009-11-12	2,220	2,240	2,210	2,225	20,300	222.50
2009-11-11	2,260	2,260	2,240	2,240	15,400	224
2009-11-10	2,280	2,280	2,270	2,270	13,900	227
2009-11-09	2,290	2,290	2,275	2,275	7,900	227.50
2009-11-06	2,285	2,290	2,280	2,285	8,100	228.50
2009-11-05	2,280	2,285	2,275	2,285	8,400	228.50
2009-11-04	2,270	2,280	2,270	2,275	8,400	227.50
2009-11-02	2,280	2,285	2,270	2,285	8,700	228.50
2009-10-30	2,285	2,295	2,280	2,285	16,700	228.50
2009-10-29	2,280	2,280	2,270	2,275	11,000	227.50
2009-10-28	2,285	2,285	2,275	2,285	14,100	228.50
2009-10-27	2,270	2,280	2,265	2,280	14,200	228
2009-10-26	2,245	2,275	2,245	2,270	11,700	227
2009-10-23	2,255	2,265	2,245	2,265	10,200	226.50
2009-10-22	2,270	2,270	2,240	2,255	11,500	225.50
2009-10-21	2,270	2,270	2,260	2,270	11,600	227
2009-10-20	2,250	2,275	2,240	2,265	19,300	226.50
2009-10-19	2,210	2,240	2,205	2,235	18,700	223.50
2009-10-16	2,210	2,210	2,200	2,210	5,200	221
2009-10-15	2,200	2,210	2,195	2,200	14,000	220
2009-10-14	2,195	2,200	2,185	2,200	7,800	220
2009-10-13	2,190	2,195	2,190	2,195	6,300	219.50
2009-10-09	2,200	2,200	2,190	2,195	9,800	219.50
2009-10-08	2,200	2,200	2,190	2,190	4,200	219
2009-10-07	2,195	2,200	2,190	2,200	4,400	220
2009-10-06	2,190	2,200	2,190	2,200	6,800	220
2009-10-05	2,195	2,200	2,190	2,195	6,900	219.50
2009-10-02	2,195	2,200	2,185	2,190	17,700	219
2009-10-01	2,180	2,205	2,165	2,195	20,600	219.50
2009-09-30	2,175	2,175	2,165	2,175	8,500	217.50
2009-09-29	2,155	2,165	2,155	2,165	8,500	216.50
2009-09-28	2,155	2,165	2,145	2,165	10,400	216.50
2009-09-25	2,160	2,160	2,145	2,150	7,900	215
2009-09-24	2,145	2,155	2,135	2,155	13,800	215.50
2009-09-18	2,150	2,150	2,135	2,145	7,900	214.50
2009-09-17	2,150	2,150	2,135	2,145	7,900	214.50
2009-09-16	2,150	2,155	2,145	2,145	5,900	214.50
2009-09-15	2,155	2,155	2,140	2,145	5,000	214.50
2009-09-14	2,140	2,145	2,130	2,145	11,600	214.50
2009-09-11	2,160	2,160	2,140	2,140	13,000	214
2009-09-10	2,155	2,155	2,145	2,150	7,700	215
2009-09-09	2,145	2,145	2,135	2,135	4,300	213.50
2009-09-08	2,145	2,150	2,135	2,150	4,900	215
2009-09-07	2,150	2,150	2,130	2,135	5,800	213.50
2009-09-04	2,150	2,150	2,135	2,145	5,500	214.50
2009-09-03	2,155	2,155	2,135	2,135	5,700	213.50
2009-09-02	2,140	2,150	2,130	2,140	10,500	214
2009-09-01	2,145	2,145	2,140	2,140	4,300	214
2009-08-31	2,150	2,160	2,140	2,145	7,500	214.50
2009-08-28	2,135	2,150	2,135	2,140	4,900	214
2009-08-27	2,155	2,155	2,135	2,150	6,900	215
2009-08-26	2,145	2,155	2,140	2,155	11,400	215.50
2009-08-25	2,145	2,145	2,130	2,140	5,700	214
2009-08-24	2,145	2,150	2,140	2,145	7,600	214.50
2009-08-21	2,145	2,145	2,130	2,135	7,900	213.50
2009-08-20	2,140	2,145	2,130	2,140	8,300	214
2009-08-19	2,135	2,145	2,135	2,135	6,000	213.50
2009-08-18	2,130	2,145	2,130	2,145	11,700	214.50
2009-08-17	2,140	2,140	2,130	2,140	6,400	214
2009-08-14	2,140	2,140	2,135	2,135	5,900	213.50
2009-08-13	2,120	2,140	2,120	2,135	4,400	213.50
2009-08-12	2,135	2,140	2,125	2,125	6,800	212.50
2009-08-11	2,135	2,140	2,130	2,140	5,100	214
2009-08-10	2,135	2,135	2,125	2,135	7,000	213.50
2009-08-07	2,125	2,130	2,115	2,130	9,200	213
2009-08-06	2,120	2,125	2,110	2,120	6,200	212
2009-08-05	2,110	2,120	2,110	2,115	2,600	211.50
2009-08-04	2,115	2,120	2,110	2,120	4,300	212
2009-08-03	2,105	2,115	2,100	2,110	5,400	211
2009-07-31	2,115	2,115	2,100	2,100	4,600	210
2009-07-30	2,115	2,115	2,100	2,100	3,000	210
2009-07-29	2,110	2,110	2,100	2,110	4,100	211
2009-07-28	2,115	2,115	2,090	2,095	6,000	209.50
2009-07-27	2,100	2,110	2,100	2,110	4,700	211
2009-07-24	2,100	2,100	2,080	2,100	6,100	210
2009-07-23	2,100	2,100	2,090	2,095	5,100	209.50
2009-07-22	2,095	2,100	2,085	2,095	10,400	209.50
2009-07-21	2,090	2,090	2,080	2,080	4,000	208
2009-07-17	2,080	2,085	2,065	2,080	4,200	208
2009-07-16	2,090	2,090	2,055	2,060	7,100	206
2009-07-15	2,095	2,095	2,065	2,085	8,900	208.50
2009-07-14	2,095	2,095	2,070	2,090	13,200	209
2009-07-13	2,090	2,095	2,080	2,090	14,500	209
2009-07-10	2,085	2,095	2,070	2,090	12,400	209
2009-07-09	2,080	2,080	2,065	2,065	7,700	206.50
2009-07-08	2,065	2,085	2,060	2,065	11,600	206.50
2009-07-07	2,060	2,105	2,060	2,105	30,600	210.50
2009-07-06	2,050	2,055	2,045	2,050	9,300	205
2009-07-03	2,055	2,055	2,040	2,045	14,300	204.50
2009-07-02	2,060	2,065	2,055	2,060	7,100	206
2009-07-01	2,060	2,060	2,050	2,060	10,000	206
2009-06-30	2,060	2,060	2,050	2,050	7,000	205
2009-06-29	2,055	2,060	2,050	2,050	11,300	205
2009-06-26	2,050	2,055	2,045	2,055	6,100	205.50
2009-06-25	2,035	2,050	2,030	2,050	5,900	205
2009-06-24	2,030	2,035	2,025	2,025	9,400	202.50
2009-06-23	2,040	2,045	2,030	2,030	10,800	203
2009-06-22	2,050	2,050	2,040	2,045	9,200	204.50
2009-06-19	2,050	2,050	2,040	2,040	5,100	204
2009-06-18	2,050	2,050	2,035	2,040	6,300	204
2009-06-17	2,040	2,050	2,040	2,050	6,600	205
2009-06-16	2,050	2,055	2,040	2,040	8,400	204
2009-06-15	2,055	2,060	2,050	2,055	9,800	205.50
2009-06-12	2,050	2,050	2,040	2,050	18,900	205
2009-06-11	2,045	2,045	2,035	2,045	9,500	204.50
2009-06-10	2,045	2,050	2,040	2,040	9,600	204
2009-06-09	2,040	2,045	2,035	2,035	6,000	203.50
2009-06-08	2,050	2,050	2,040	2,040	8,400	204
2009-06-05	2,050	2,050	2,035	2,050	12,600	205
2009-06-04	2,050	2,050	2,040	2,040	7,900	204
2009-06-03	2,025	2,050	2,025	2,050	12,500	205
2009-06-02	2,040	2,040	2,030	2,030	17,700	203
2009-06-01	2,045	2,050	2,030	2,040	17,600	204
2009-05-29	2,060	2,060	2,035	2,040	21,400	204
2009-05-28	2,060	2,060	2,050	2,055	22,000	205.50
2009-05-27	2,075	2,080	2,060	2,060	30,700	206
2009-05-26	2,065	2,075	2,045	2,060	127,800	206
2009-05-25	2,120	2,145	2,115	2,140	188,100	214
2009-05-22	2,135	2,140	2,130	2,135	52,100	213.50
2009-05-21	2,145	2,145	2,140	2,140	23,800	214
2009-05-20	2,155	2,160	2,145	2,155	27,100	215.50
2009-05-19	2,165	2,170	2,160	2,170	15,100	217
2009-05-18	2,180	2,180	2,160	2,165	25,200	216.50
2009-05-15	2,175	2,180	2,170	2,180	18,800	218
2009-05-14	2,180	2,180	2,170	2,175	12,400	217.50
2009-05-13	2,170	2,180	2,170	2,175	12,300	217.50
2009-05-12	2,170	2,175	2,165	2,165	11,500	216.50
2009-05-11	2,150	2,165	2,150	2,165	14,600	216.50
2009-05-08	2,130	2,145	2,125	2,145	13,700	214.50
2009-05-07	2,125	2,135	2,125	2,125	14,600	212.50
2009-05-01	2,120	2,125	2,115	2,125	5,300	212.50
2009-04-30	2,120	2,125	2,110	2,120	7,900	212
2009-04-28	2,130	2,130	2,115	2,115	8,500	211.50
2009-04-27	2,130	2,130	2,110	2,115	9,300	211.50
2009-04-24	2,130	2,130	2,120	2,120	10,500	212
2009-04-23	2,130	2,130	2,120	2,130	12,600	213
2009-04-22	2,115	2,130	2,115	2,125	6,100	212.50
2009-04-21	2,130	2,130	2,115	2,125	11,400	212.50
2009-04-20	2,130	2,140	2,130	2,130	8,100	213
2009-04-17	2,120	2,130	2,120	2,120	7,400	212
2009-04-16	2,120	2,125	2,105	2,120	7,900	212
2009-04-15	2,140	2,140	2,110	2,115	14,100	211.50
2009-04-14	2,115	2,135	2,110	2,130	13,200	213
2009-04-13	2,100	2,110	2,090	2,105	14,300	210.50
2009-04-10	2,095	2,095	2,085	2,090	7,400	209
2009-04-09	2,080	2,090	2,075	2,085	7,800	208.50
2009-04-08	2,090	2,090	2,080	2,080	6,000	208
2009-04-07	2,080	2,090	2,070	2,080	9,900	208
2009-04-06	2,080	2,080	2,070	2,070	4,000	207
2009-04-03	2,080	2,080	2,065	2,075	8,700	207.50
2009-04-02	2,080	2,080	2,060	2,065	7,800	206.50
2009-04-01	2,055	2,075	2,050	2,060	11,300	206
2009-03-31	2,085	2,085	2,055	2,060	17,900	206
2009-03-30	2,085	2,095	2,080	2,080	12,100	208
2009-03-27	2,060	2,090	2,060	2,075	23,400	207.50
2009-03-26	2,025	2,050	2,020	2,050	13,200	205
2009-03-25	1,996	2,015	1,991	2,015	15,200	201.50
2009-03-24	1,969	1,985	1,967	1,985	21,200	198.50
2009-03-23	1,924	1,950	1,921	1,950	12,600	195
2009-03-19	1,920	1,920	1,916	1,917	3,800	191.70
2009-03-18	1,921	1,925	1,906	1,906	6,300	190.60
2009-03-17	1,919	1,920	1,896	1,920	8,200	192
2009-03-16	1,890	1,938	1,890	1,918	14,900	191.80
2009-03-13	1,840	1,887	1,839	1,865	16,200	186.50
2009-03-12	1,883	1,890	1,860	1,870	10,100	187
2009-03-11	1,831	1,881	1,831	1,881	18,200	188.10
2009-03-10	1,854	1,860	1,830	1,834	8,700	183.40
2009-03-09	1,897	1,897	1,841	1,846	25,700	184.60
2009-03-06	1,908	1,908	1,878	1,878	29,900	187.80
2009-03-05	1,903	1,910	1,894	1,908	16,800	190.80
2009-03-04	1,900	1,900	1,885	1,895	12,200	189.50
2009-03-03	1,909	1,909	1,880	1,900	21,000	190
2009-03-02	1,930	1,930	1,915	1,915	9,700	191.50
2009-02-27	1,932	1,950	1,916	1,950	13,100	195
2009-02-26	1,948	1,948	1,915	1,925	17,500	192.50
2009-02-25	1,931	1,947	1,924	1,936	6,200	193.60
2009-02-24	1,919	1,934	1,915	1,928	8,700	192.80
2009-02-23	1,930	1,940	1,920	1,928	9,200	192.80
2009-02-20	1,942	1,948	1,930	1,931	11,400	193.10
2009-02-19	1,943	1,944	1,931	1,941	5,000	194.10
2009-02-18	1,936	1,943	1,929	1,936	6,500	193.60
2009-02-17	1,945	1,945	1,936	1,936	4,600	193.60
2009-02-16	1,968	1,968	1,942	1,944	6,600	194.40
2009-02-13	1,921	1,948	1,921	1,948	7,700	194.80
2009-02-12	1,921	1,929	1,921	1,923	9,200	192.30
2009-02-10	1,965	1,965	1,938	1,944	6,100	194.40
2009-02-09	1,950	1,955	1,935	1,936	11,800	193.60
2009-02-06	1,960	1,965	1,948	1,948	7,200	194.80
2009-02-05	1,950	1,970	1,949	1,960	7,600	196
2009-02-04	1,947	1,980	1,945	1,946	7,300	194.60
2009-02-03	1,975	1,980	1,941	1,942	11,700	194.20
2009-02-02	1,976	1,980	1,951	1,973	8,500	197.30
2009-01-30	1,971	1,977	1,961	1,977	8,700	197.70
2009-01-29	1,970	1,975	1,963	1,975	9,300	197.50
2009-01-28	1,953	1,965	1,950	1,955	9,300	195.50
2009-01-27	1,937	1,957	1,936	1,951	11,600	195.10
2009-01-26	1,969	1,970	1,939	1,939	10,900	193.90
2009-01-23	1,963	1,970	1,925	1,943	14,700	194.30
2009-01-22	1,999	1,999	1,955	1,957	11,400	195.70
2009-01-21	1,962	1,980	1,950	1,953	18,800	195.30
2009-01-20	1,997	1,998	1,985	1,987	20,600	198.70
2009-01-19	2,010	2,010	1,993	1,999	10,600	199.90
2009-01-16	2,000	2,010	1,997	2,010	15,300	201
2009-01-15	2,035	2,035	1,990	1,994	34,200	199.40
2009-01-14	2,025	2,030	2,025	2,030	7,200	203
2009-01-13	2,055	2,055	2,030	2,030	8,200	203
2009-01-09	2,070	2,070	2,050	2,055	8,600	205.50
2009-01-08	2,065	2,070	2,060	2,065	7,400	206.50
2009-01-07	2,080	2,080	2,060	2,060	6,900	206
2009-01-06	2,070	2,075	2,065	2,070	4,800	207
2009-01-05	2,080	2,080	2,065	2,070	3,400	207

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 [2009年度]

7630 (株)壱番屋の時系列データ [2009年度]