7630 (株)壱番屋の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	2,246	2,259	2,240	2,252	14,600	225.20
2011-12-29	2,241	2,247	2,237	2,243	12,500	224.30
2011-12-28	2,241	2,245	2,241	2,242	9,600	224.20
2011-12-27	2,253	2,257	2,240	2,241	27,000	224.10
2011-12-26	2,273	2,273	2,258	2,260	14,400	226
2011-12-22	2,252	2,275	2,250	2,274	22,000	227.40
2011-12-21	2,259	2,266	2,255	2,255	11,400	225.50
2011-12-20	2,255	2,258	2,250	2,253	10,100	225.30
2011-12-19	2,250	2,261	2,250	2,257	21,900	225.70
2011-12-16	2,290	2,290	2,254	2,254	19,500	225.40
2011-12-15	2,296	2,296	2,265	2,265	21,000	226.50
2011-12-14	2,293	2,299	2,286	2,291	19,700	229.10
2011-12-13	2,298	2,298	2,273	2,279	21,200	227.90
2011-12-12	2,290	2,300	2,283	2,300	32,000	230
2011-12-09	2,262	2,267	2,254	2,266	25,900	226.60
2011-12-08	2,272	2,275	2,260	2,261	24,800	226.10
2011-12-07	2,274	2,285	2,266	2,279	24,900	227.90
2011-12-06	2,324	2,324	2,274	2,274	34,000	227.40
2011-12-05	2,285	2,330	2,285	2,324	35,900	232.40
2011-12-02	2,274	2,286	2,271	2,282	19,800	228.20
2011-12-01	2,295	2,311	2,270	2,274	28,900	227.40
2011-11-30	2,308	2,313	2,286	2,295	23,800	229.50
2011-11-29	2,315	2,316	2,295	2,312	30,600	231.20
2011-11-28	2,343	2,345	2,325	2,325	113,600	232.50
2011-11-25	2,354	2,360	2,348	2,348	198,000	234.80
2011-11-24	2,358	2,361	2,356	2,361	46,400	236.10
2011-11-22	2,355	2,363	2,355	2,358	33,600	235.80
2011-11-21	2,355	2,359	2,351	2,353	19,200	235.30
2011-11-18	2,350	2,359	2,349	2,356	22,100	235.60
2011-11-17	2,352	2,357	2,350	2,352	25,100	235.20
2011-11-16	2,360	2,362	2,353	2,355	16,200	235.50
2011-11-15	2,355	2,361	2,352	2,355	14,900	235.50
2011-11-14	2,363	2,368	2,353	2,355	23,800	235.50
2011-11-11	2,354	2,361	2,352	2,358	20,500	235.80
2011-11-10	2,357	2,357	2,348	2,350	16,900	235
2011-11-09	2,346	2,358	2,346	2,358	9,700	235.80
2011-11-08	2,350	2,360	2,345	2,346	16,000	234.60
2011-11-07	2,344	2,348	2,341	2,348	21,000	234.80
2011-11-04	2,350	2,350	2,341	2,346	10,800	234.60
2011-11-02	2,355	2,356	2,340	2,341	26,800	234.10
2011-11-01	2,367	2,375	2,359	2,359	19,800	235.90
2011-10-31	2,358	2,379	2,355	2,365	22,400	236.50
2011-10-28	2,370	2,370	2,350	2,357	17,200	235.70
2011-10-27	2,333	2,349	2,333	2,339	12,400	233.90
2011-10-26	2,350	2,353	2,332	2,333	20,600	233.30
2011-10-25	2,370	2,370	2,341	2,347	22,700	234.70
2011-10-24	2,390	2,400	2,361	2,369	20,900	236.90
2011-10-21	2,360	2,379	2,360	2,374	19,900	237.40
2011-10-20	2,363	2,370	2,352	2,356	19,500	235.60
2011-10-19	2,343	2,358	2,330	2,352	19,200	235.20
2011-10-18	2,358	2,369	2,324	2,324	30,900	232.40
2011-10-17	2,358	2,360	2,336	2,344	17,500	234.40
2011-10-14	2,345	2,345	2,325	2,326	16,900	232.60
2011-10-13	2,399	2,399	2,345	2,345	37,700	234.50
2011-10-12	2,405	2,409	2,381	2,397	32,100	239.70
2011-10-11	2,408	2,416	2,395	2,401	25,600	240.10
2011-10-07	2,396	2,413	2,396	2,407	46,500	240.70
2011-10-06	2,385	2,398	2,385	2,394	14,200	239.40
2011-10-05	2,382	2,385	2,375	2,383	22,400	238.30
2011-10-04	2,396	2,408	2,376	2,378	43,000	237.80
2011-10-03	2,411	2,411	2,383	2,395	26,200	239.50
2011-09-30	2,399	2,424	2,395	2,424	43,000	242.40
2011-09-29	2,361	2,399	2,360	2,399	44,000	239.90
2011-09-28	2,281	2,362	2,281	2,362	42,100	236.20
2011-09-27	2,277	2,277	2,250	2,259	35,200	225.90
2011-09-26	2,260	2,287	2,253	2,254	28,300	225.40
2011-09-22	2,292	2,292	2,270	2,272	17,900	227.20
2011-09-21	2,288	2,303	2,286	2,287	10,400	228.70
2011-09-20	2,319	2,328	2,264	2,285	42,600	228.50
2011-09-16	2,315	2,320	2,304	2,316	25,200	231.60
2011-09-15	2,333	2,339	2,301	2,301	28,300	230.10
2011-09-14	2,338	2,349	2,325	2,330	17,900	233
2011-09-13	2,352	2,361	2,333	2,334	20,800	233.40
2011-09-12	2,389	2,390	2,345	2,350	17,400	235
2011-09-09	2,424	2,424	2,390	2,396	28,300	239.60
2011-09-08	2,354	2,374	2,354	2,374	6,100	237.40
2011-09-07	2,340	2,359	2,340	2,354	9,200	235.40
2011-09-06	2,359	2,366	2,337	2,343	23,000	234.30
2011-09-05	2,376	2,384	2,355	2,359	8,300	235.90
2011-09-02	2,373	2,380	2,355	2,376	12,600	237.60
2011-09-01	2,380	2,395	2,365	2,370	12,900	237
2011-08-31	2,399	2,399	2,372	2,380	13,000	238
2011-08-30	2,387	2,396	2,385	2,387	9,600	238.70
2011-08-29	2,357	2,374	2,357	2,369	9,500	236.90
2011-08-26	2,361	2,361	2,333	2,337	8,100	233.70
2011-08-25	2,362	2,362	2,349	2,349	6,200	234.90
2011-08-24	2,355	2,375	2,345	2,345	6,000	234.50
2011-08-23	2,345	2,361	2,330	2,338	10,700	233.80
2011-08-22	2,345	2,348	2,330	2,330	10,700	233
2011-08-19	2,352	2,377	2,345	2,350	17,400	235
2011-08-18	2,381	2,390	2,369	2,377	7,600	237.70
2011-08-17	2,386	2,386	2,360	2,372	17,200	237.20
2011-08-16	2,401	2,409	2,375	2,382	11,700	238.20
2011-08-15	2,355	2,380	2,355	2,377	12,100	237.70
2011-08-12	2,333	2,336	2,314	2,336	15,200	233.60
2011-08-11	2,325	2,326	2,305	2,319	16,300	231.90
2011-08-10	2,373	2,373	2,316	2,327	32,800	232.70
2011-08-09	2,300	2,410	2,286	2,323	36,500	232.30
2011-08-08	2,385	2,385	2,338	2,345	21,200	234.50
2011-08-05	2,400	2,410	2,384	2,392	18,200	239.20
2011-08-04	2,421	2,429	2,416	2,421	9,700	242.10
2011-08-03	2,436	2,436	2,414	2,421	12,200	242.10
2011-08-02	2,446	2,446	2,435	2,440	12,000	244
2011-08-01	2,448	2,468	2,437	2,450	14,000	245
2011-07-29	2,480	2,480	2,446	2,448	32,800	244.80
2011-07-28	2,473	2,481	2,468	2,470	10,500	247
2011-07-27	2,488	2,493	2,460	2,473	11,700	247.30
2011-07-26	2,500	2,500	2,490	2,490	4,900	249
2011-07-25	2,500	2,503	2,488	2,491	7,200	249.10
2011-07-22	2,513	2,513	2,489	2,504	7,800	250.40
2011-07-21	2,495	2,495	2,482	2,489	7,700	248.90
2011-07-20	2,524	2,525	2,500	2,501	14,900	250.10
2011-07-19	2,540	2,543	2,520	2,524	11,900	252.40
2011-07-15	2,550	2,550	2,537	2,540	9,700	254
2011-07-14	2,523	2,544	2,523	2,539	8,300	253.90
2011-07-13	2,524	2,546	2,523	2,545	13,400	254.50
2011-07-12	2,545	2,545	2,509	2,524	8,400	252.40
2011-07-11	2,540	2,548	2,506	2,548	16,600	254.80
2011-07-08	2,544	2,550	2,541	2,544	16,400	254.40
2011-07-07	2,524	2,539	2,522	2,535	6,100	253.50
2011-07-06	2,540	2,540	2,522	2,536	10,500	253.60
2011-07-05	2,544	2,546	2,542	2,542	4,900	254.20
2011-07-04	2,547	2,550	2,544	2,547	14,400	254.70
2011-07-01	2,532	2,550	2,530	2,546	14,600	254.60
2011-06-30	2,540	2,541	2,530	2,540	7,700	254
2011-06-29	2,518	2,540	2,515	2,537	10,900	253.70
2011-06-28	2,500	2,524	2,500	2,518	9,200	251.80
2011-06-27	2,487	2,514	2,486	2,507	13,200	250.70
2011-06-24	2,495	2,520	2,495	2,507	9,800	250.70
2011-06-23	2,490	2,532	2,490	2,516	15,100	251.60
2011-06-22	2,489	2,540	2,489	2,534	16,600	253.40
2011-06-21	2,466	2,498	2,465	2,492	12,700	249.20
2011-06-20	2,448	2,469	2,434	2,447	13,400	244.70
2011-06-17	2,501	2,501	2,444	2,448	28,400	244.80
2011-06-16	2,531	2,546	2,505	2,513	20,100	251.30
2011-06-15	2,549	2,549	2,531	2,549	16,000	254.90
2011-06-14	2,530	2,549	2,520	2,548	13,900	254.80
2011-06-13	2,501	2,545	2,501	2,538	24,600	253.80
2011-06-10	2,490	2,543	2,485	2,531	55,900	253.10
2011-06-09	2,455	2,485	2,449	2,481	36,000	248.10
2011-06-08	2,468	2,468	2,442	2,451	22,300	245.10
2011-06-07	2,459	2,470	2,455	2,468	32,100	246.80
2011-06-06	2,457	2,460	2,454	2,460	27,500	246
2011-06-03	2,439	2,460	2,439	2,458	59,500	245.80
2011-06-02	2,419	2,438	2,405	2,438	32,300	243.80
2011-06-01	2,430	2,430	2,400	2,419	22,000	241.90
2011-05-31	2,399	2,433	2,395	2,425	38,400	242.50
2011-05-30	2,392	2,403	2,355	2,402	46,000	240.20
2011-05-27	2,393	2,404	2,390	2,393	134,900	239.30
2011-05-26	2,458	2,465	2,455	2,465	201,000	246.50
2011-05-25	2,455	2,458	2,454	2,458	44,700	245.80
2011-05-24	2,455	2,458	2,452	2,456	37,200	245.60
2011-05-23	2,453	2,458	2,450	2,456	26,900	245.60
2011-05-20	2,448	2,460	2,446	2,454	18,200	245.40
2011-05-19	2,445	2,449	2,444	2,448	13,800	244.80
2011-05-18	2,441	2,447	2,440	2,442	15,100	244.20
2011-05-17	2,440	2,448	2,440	2,441	9,000	244.10
2011-05-16	2,447	2,448	2,441	2,448	14,600	244.80
2011-05-13	2,451	2,453	2,440	2,449	19,300	244.90
2011-05-12	2,459	2,460	2,450	2,453	10,300	245.30
2011-05-11	2,459	2,463	2,455	2,456	13,400	245.60
2011-05-10	2,441	2,460	2,441	2,457	20,300	245.70
2011-05-09	2,465	2,470	2,438	2,443	35,600	244.30
2011-05-06	2,444	2,465	2,442	2,465	35,600	246.50
2011-05-02	2,431	2,445	2,431	2,443	18,200	244.30
2011-04-28	2,420	2,426	2,418	2,425	21,400	242.50
2011-04-27	2,410	2,419	2,408	2,416	15,200	241.60
2011-04-26	2,405	2,407	2,400	2,407	8,200	240.70
2011-04-25	2,398	2,402	2,396	2,400	12,000	240
2011-04-22	2,386	2,399	2,383	2,396	8,300	239.60
2011-04-21	2,392	2,395	2,386	2,386	7,000	238.60
2011-04-20	2,385	2,394	2,385	2,388	8,500	238.80
2011-04-19	2,382	2,390	2,382	2,385	5,900	238.50
2011-04-18	2,390	2,395	2,385	2,390	6,100	239
2011-04-15	2,389	2,391	2,382	2,388	6,900	238.80
2011-04-14	2,373	2,388	2,361	2,388	9,600	238.80
2011-04-13	2,373	2,384	2,365	2,377	6,900	237.70
2011-04-12	2,368	2,376	2,361	2,361	7,700	236.10
2011-04-11	2,370	2,380	2,368	2,378	11,900	237.80
2011-04-08	2,344	2,376	2,338	2,364	12,000	236.40
2011-04-07	2,340	2,355	2,329	2,340	8,900	234
2011-04-06	2,349	2,350	2,331	2,337	10,300	233.70
2011-04-05	2,369	2,376	2,335	2,342	15,100	234.20
2011-04-04	2,367	2,380	2,356	2,360	9,100	236
2011-04-01	2,365	2,370	2,352	2,358	12,500	235.80
2011-03-31	2,379	2,379	2,364	2,370	13,200	237
2011-03-30	2,322	2,380	2,322	2,375	21,400	237.50
2011-03-29	2,326	2,326	2,305	2,311	15,800	231.10
2011-03-28	2,302	2,312	2,296	2,303	14,800	230.30
2011-03-25	2,323	2,329	2,300	2,300	10,800	230
2011-03-24	2,323	2,323	2,302	2,302	10,900	230.20
2011-03-23	2,330	2,344	2,311	2,323	11,300	232.30
2011-03-22	2,350	2,350	2,313	2,328	17,700	232.80
2011-03-18	2,205	2,311	2,205	2,300	23,100	230
2011-03-17	2,201	2,247	2,181	2,217	25,100	221.70
2011-03-16	2,053	2,215	2,053	2,215	27,400	221.50
2011-03-15	2,245	2,270	2,000	2,068	46,100	206.80
2011-03-14	2,162	2,334	2,150	2,277	29,000	227.70
2011-03-11	2,378	2,391	2,359	2,362	27,800	236.20
2011-03-10	2,405	2,405	2,390	2,390	6,500	239
2011-03-09	2,395	2,402	2,392	2,396	5,200	239.60
2011-03-08	2,388	2,400	2,388	2,388	5,400	238.80
2011-03-07	2,398	2,398	2,386	2,388	6,600	238.80
2011-03-04	2,395	2,405	2,394	2,394	6,900	239.40
2011-03-03	2,400	2,400	2,391	2,392	6,300	239.20
2011-03-02	2,390	2,399	2,388	2,388	8,300	238.80
2011-03-01	2,405	2,410	2,399	2,405	7,400	240.50
2011-02-28	2,398	2,405	2,391	2,404	11,600	240.40
2011-02-25	2,384	2,392	2,378	2,392	6,000	239.20
2011-02-24	2,406	2,406	2,381	2,393	13,800	239.30
2011-02-23	2,404	2,407	2,395	2,395	11,600	239.50
2011-02-22	2,404	2,408	2,399	2,402	12,000	240.20
2011-02-21	2,400	2,404	2,390	2,404	6,900	240.40
2011-02-18	2,398	2,405	2,396	2,401	5,600	240.10
2011-02-17	2,395	2,410	2,393	2,396	16,000	239.60
2011-02-16	2,397	2,400	2,394	2,395	7,600	239.50
2011-02-15	2,399	2,399	2,394	2,397	6,500	239.70
2011-02-14	2,399	2,399	2,394	2,394	6,400	239.40
2011-02-10	2,400	2,400	2,391	2,398	7,200	239.80
2011-02-09	2,391	2,398	2,391	2,398	5,600	239.80
2011-02-08	2,399	2,399	2,393	2,394	6,700	239.40
2011-02-07	2,394	2,397	2,392	2,397	4,900	239.70
2011-02-04	2,390	2,398	2,389	2,394	8,100	239.40
2011-02-03	2,388	2,389	2,381	2,387	7,200	238.70
2011-02-02	2,384	2,399	2,380	2,381	16,200	238.10
2011-02-01	2,382	2,383	2,366	2,375	8,500	237.50
2011-01-31	2,387	2,387	2,358	2,360	18,500	236
2011-01-28	2,381	2,393	2,375	2,381	19,100	238.10
2011-01-27	2,375	2,389	2,373	2,389	11,300	238.90
2011-01-26	2,370	2,378	2,370	2,374	5,500	237.40
2011-01-25	2,371	2,378	2,365	2,376	6,600	237.60
2011-01-24	2,384	2,384	2,347	2,365	10,300	236.50
2011-01-21	2,360	2,364	2,347	2,347	10,000	234.70
2011-01-20	2,370	2,372	2,362	2,367	9,500	236.70
2011-01-19	2,384	2,384	2,368	2,370	12,900	237
2011-01-18	2,364	2,389	2,364	2,383	11,800	238.30
2011-01-17	2,387	2,387	2,365	2,367	10,000	236.70
2011-01-14	2,383	2,383	2,370	2,375	11,800	237.50
2011-01-13	2,352	2,389	2,352	2,384	25,000	238.40
2011-01-12	2,354	2,365	2,349	2,361	24,800	236.10
2011-01-11	2,331	2,353	2,331	2,353	14,200	235.30
2011-01-07	2,353	2,353	2,340	2,340	13,900	234
2011-01-06	2,350	2,353	2,343	2,344	13,700	234.40
2011-01-05	2,353	2,353	2,340	2,350	9,200	235
2011-01-04	2,350	2,355	2,345	2,353	12,200	235.30

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 [2011年度]

7630 (株)壱番屋の時系列データ [2011年度]