7630 (株)壱番屋の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	2,713	2,713	2,690	2,695	13,900	269.50
2012-12-27	2,677	2,715	2,677	2,707	41,500	270.70
2012-12-26	2,666	2,672	2,655	2,664	15,100	266.40
2012-12-25	2,680	2,680	2,638	2,650	18,900	265
2012-12-21	2,681	2,685	2,621	2,636	30,300	263.60
2012-12-20	2,616	2,698	2,610	2,693	66,900	269.30
2012-12-19	2,608	2,615	2,601	2,608	35,400	260.80
2012-12-18	2,599	2,609	2,597	2,607	32,500	260.70
2012-12-17	2,580	2,599	2,564	2,598	34,300	259.80
2012-12-14	2,563	2,565	2,555	2,558	31,900	255.80
2012-12-13	2,560	2,561	2,552	2,555	18,800	255.50
2012-12-12	2,553	2,563	2,552	2,554	16,800	255.40
2012-12-11	2,555	2,569	2,555	2,556	10,600	255.60
2012-12-10	2,578	2,578	2,553	2,569	18,900	256.90
2012-12-07	2,605	2,605	2,576	2,579	10,300	257.90
2012-12-06	2,611	2,611	2,590	2,608	31,100	260.80
2012-12-05	2,565	2,620	2,556	2,613	72,300	261.30
2012-12-04	2,508	2,568	2,508	2,564	102,100	256.40
2012-12-03	2,506	2,523	2,503	2,508	32,600	250.80
2012-11-30	2,528	2,530	2,521	2,528	38,600	252.80
2012-11-29	2,495	2,536	2,495	2,521	68,500	252.10
2012-11-28	2,530	2,544	2,490	2,492	218,400	249.20
2012-11-27	2,557	2,561	2,549	2,561	249,200	256.10
2012-11-26	2,561	2,574	2,560	2,562	88,100	256.20
2012-11-22	2,578	2,578	2,550	2,574	41,500	257.40
2012-11-21	2,584	2,584	2,575	2,579	35,000	257.90
2012-11-20	2,586	2,588	2,584	2,584	27,800	258.40
2012-11-19	2,583	2,590	2,581	2,585	33,100	258.50
2012-11-16	2,586	2,588	2,574	2,583	29,200	258.30
2012-11-15	2,570	2,586	2,569	2,585	31,800	258.50
2012-11-14	2,510	2,585	2,510	2,584	63,500	258.40
2012-11-13	2,511	2,529	2,492	2,512	41,700	251.20
2012-11-12	2,575	2,577	2,531	2,542	38,300	254.20
2012-11-09	2,580	2,590	2,571	2,585	39,600	258.50
2012-11-08	2,588	2,595	2,587	2,589	25,100	258.90
2012-11-07	2,590	2,594	2,589	2,590	30,500	259
2012-11-06	2,592	2,594	2,584	2,591	15,700	259.10
2012-11-05	2,578	2,590	2,577	2,590	29,500	259
2012-11-02	2,567	2,577	2,567	2,577	23,700	257.70
2012-11-01	2,564	2,572	2,561	2,567	21,600	256.70
2012-10-31	2,548	2,567	2,542	2,563	24,600	256.30
2012-10-30	2,557	2,561	2,524	2,539	31,000	253.90
2012-10-29	2,544	2,560	2,543	2,560	31,200	256
2012-10-26	2,517	2,544	2,517	2,544	19,900	254.40
2012-10-25	2,505	2,525	2,505	2,525	18,500	252.50
2012-10-24	2,498	2,504	2,496	2,503	24,500	250.30
2012-10-23	2,499	2,500	2,496	2,499	8,500	249.90
2012-10-22	2,496	2,499	2,492	2,499	11,200	249.90
2012-10-19	2,493	2,498	2,491	2,495	10,100	249.50
2012-10-18	2,497	2,499	2,494	2,497	12,200	249.70
2012-10-17	2,491	2,495	2,484	2,495	23,400	249.50
2012-10-16	2,482	2,490	2,480	2,488	16,200	248.80
2012-10-15	2,487	2,488	2,482	2,485	12,600	248.50
2012-10-12	2,471	2,482	2,470	2,481	22,700	248.10
2012-10-11	2,471	2,472	2,465	2,466	15,000	246.60
2012-10-10	2,484	2,484	2,467	2,471	21,600	247.10
2012-10-09	2,472	2,484	2,472	2,477	19,800	247.70
2012-10-05	2,463	2,476	2,459	2,471	16,300	247.10
2012-10-04	2,446	2,458	2,445	2,457	28,400	245.70
2012-10-03	2,470	2,472	2,446	2,446	22,900	244.60
2012-10-02	2,475	2,480	2,471	2,471	14,000	247.10
2012-10-01	2,479	2,479	2,454	2,473	47,600	247.30
2012-09-28	2,479	2,480	2,450	2,478	29,900	247.80
2012-09-27	2,473	2,477	2,460	2,472	21,300	247.20
2012-09-26	2,441	2,466	2,441	2,466	26,500	246.60
2012-09-25	2,434	2,440	2,421	2,440	25,400	244
2012-09-24	2,433	2,434	2,426	2,431	19,600	243.10
2012-09-21	2,428	2,435	2,427	2,428	15,200	242.80
2012-09-20	2,423	2,428	2,420	2,427	18,200	242.70
2012-09-19	2,420	2,420	2,411	2,419	10,200	241.90
2012-09-18	2,415	2,420	2,411	2,420	18,900	242
2012-09-14	2,410	2,414	2,405	2,408	23,300	240.80
2012-09-13	2,406	2,406	2,395	2,405	11,100	240.50
2012-09-12	2,390	2,405	2,388	2,405	16,400	240.50
2012-09-11	2,381	2,385	2,374	2,385	9,900	238.50
2012-09-10	2,380	2,380	2,369	2,380	10,400	238
2012-09-07	2,381	2,383	2,355	2,365	10,400	236.50
2012-09-06	2,385	2,385	2,360	2,376	13,400	237.60
2012-09-05	2,373	2,386	2,363	2,385	12,000	238.50
2012-09-04	2,399	2,399	2,362	2,367	16,500	236.70
2012-09-03	2,397	2,405	2,394	2,398	18,100	239.80
2012-08-31	2,380	2,397	2,376	2,397	17,800	239.70
2012-08-30	2,373	2,380	2,367	2,380	13,800	238
2012-08-29	2,369	2,376	2,360	2,367	12,800	236.70
2012-08-28	2,369	2,370	2,350	2,361	17,600	236.10
2012-08-27	2,360	2,370	2,360	2,360	11,500	236
2012-08-24	2,345	2,350	2,342	2,349	10,500	234.90
2012-08-23	2,342	2,349	2,340	2,345	11,500	234.50
2012-08-22	2,339	2,345	2,339	2,342	6,200	234.20
2012-08-21	2,339	2,346	2,337	2,339	8,100	233.90
2012-08-20	2,340	2,343	2,338	2,338	4,300	233.80
2012-08-17	2,347	2,347	2,328	2,335	14,400	233.50
2012-08-16	2,344	2,347	2,338	2,347	11,500	234.70
2012-08-15	2,331	2,344	2,330	2,344	14,400	234.40
2012-08-14	2,330	2,336	2,321	2,331	17,100	233.10
2012-08-13	2,332	2,332	2,327	2,330	6,000	233
2012-08-10	2,320	2,332	2,317	2,332	10,700	233.20
2012-08-09	2,315	2,316	2,300	2,316	12,300	231.60
2012-08-08	2,301	2,318	2,292	2,310	15,400	231
2012-08-07	2,276	2,305	2,276	2,301	17,000	230.10
2012-08-06	2,270	2,276	2,257	2,276	10,300	227.60
2012-08-03	2,277	2,281	2,256	2,256	23,700	225.60
2012-08-02	2,295	2,295	2,279	2,284	11,300	228.40
2012-08-01	2,285	2,295	2,277	2,294	12,400	229.40
2012-07-31	2,283	2,289	2,275	2,289	22,000	228.90
2012-07-30	2,299	2,299	2,270	2,282	14,700	228.20
2012-07-27	2,295	2,299	2,265	2,266	16,600	226.60
2012-07-26	2,288	2,295	2,257	2,293	25,900	229.30
2012-07-25	2,255	2,265	2,240	2,252	34,700	225.20
2012-07-24	2,285	2,295	2,255	2,256	30,700	225.60
2012-07-23	2,286	2,290	2,276	2,276	18,300	227.60
2012-07-20	2,317	2,319	2,285	2,286	24,500	228.60
2012-07-19	2,328	2,331	2,315	2,316	19,300	231.60
2012-07-18	2,355	2,355	2,329	2,334	12,100	233.40
2012-07-17	2,358	2,358	2,327	2,337	15,900	233.70
2012-07-13	2,344	2,355	2,335	2,335	16,200	233.50
2012-07-12	2,338	2,347	2,324	2,342	15,000	234.20
2012-07-11	2,339	2,341	2,332	2,333	10,400	233.30
2012-07-10	2,338	2,345	2,332	2,337	17,400	233.70
2012-07-09	2,331	2,338	2,315	2,328	20,300	232.80
2012-07-06	2,364	2,364	2,322	2,330	17,000	233
2012-07-05	2,364	2,364	2,346	2,347	12,900	234.70
2012-07-04	2,360	2,369	2,355	2,356	14,200	235.60
2012-07-03	2,365	2,372	2,351	2,351	12,100	235.10
2012-07-02	2,370	2,380	2,355	2,365	23,500	236.50
2012-06-29	2,344	2,364	2,333	2,350	32,900	235
2012-06-28	2,308	2,349	2,308	2,343	26,800	234.30
2012-06-27	2,300	2,305	2,289	2,300	9,100	230
2012-06-26	2,285	2,300	2,285	2,300	19,600	230
2012-06-25	2,299	2,299	2,285	2,285	14,100	228.50
2012-06-22	2,305	2,305	2,286	2,288	27,100	228.80
2012-06-21	2,295	2,305	2,288	2,305	18,400	230.50
2012-06-20	2,285	2,304	2,285	2,300	11,900	230
2012-06-19	2,298	2,306	2,286	2,286	14,100	228.60
2012-06-18	2,299	2,299	2,286	2,289	15,800	228.90
2012-06-15	2,296	2,300	2,261	2,300	33,600	230
2012-06-14	2,292	2,295	2,278	2,295	15,000	229.50
2012-06-13	2,294	2,300	2,290	2,291	12,800	229.10
2012-06-12	2,280	2,291	2,270	2,291	22,500	229.10
2012-06-11	2,324	2,326	2,284	2,287	23,100	228.70
2012-06-08	2,338	2,338	2,286	2,295	46,200	229.50
2012-06-07	2,322	2,333	2,300	2,332	23,500	233.20
2012-06-06	2,303	2,315	2,303	2,311	21,200	231.10
2012-06-05	2,295	2,308	2,274	2,302	34,100	230.20
2012-06-04	2,323	2,325	2,287	2,307	34,200	230.70
2012-06-01	2,331	2,333	2,321	2,328	36,500	232.80
2012-05-31	2,333	2,333	2,316	2,329	35,900	232.90
2012-05-30	2,320	2,345	2,312	2,333	67,400	233.30
2012-05-29	2,330	2,350	2,325	2,328	245,300	232.80
2012-05-28	2,420	2,424	2,407	2,407	325,500	240.70
2012-05-25	2,440	2,446	2,413	2,417	86,900	241.70
2012-05-24	2,446	2,455	2,440	2,440	42,500	244
2012-05-23	2,450	2,455	2,445	2,452	46,600	245.20
2012-05-22	2,441	2,449	2,440	2,447	25,500	244.70
2012-05-21	2,438	2,448	2,435	2,437	40,200	243.70
2012-05-18	2,441	2,452	2,433	2,437	41,200	243.70
2012-05-17	2,440	2,460	2,430	2,455	30,500	245.50
2012-05-16	2,387	2,429	2,376	2,424	35,000	242.40
2012-05-15	2,420	2,420	2,351	2,387	68,900	238.70
2012-05-14	2,474	2,479	2,413	2,419	53,000	241.90
2012-05-11	2,490	2,499	2,465	2,474	29,600	247.40
2012-05-10	2,472	2,497	2,469	2,484	39,900	248.40
2012-05-09	2,533	2,535	2,496	2,500	58,200	250
2012-05-08	2,541	2,543	2,535	2,541	18,800	254.10
2012-05-07	2,540	2,546	2,532	2,544	29,600	254.40
2012-05-02	2,543	2,546	2,541	2,544	31,500	254.40
2012-05-01	2,544	2,550	2,541	2,546	25,600	254.60
2012-04-27	2,562	2,563	2,540	2,547	33,100	254.70
2012-04-26	2,545	2,558	2,542	2,558	33,800	255.80
2012-04-25	2,542	2,549	2,540	2,543	24,600	254.30
2012-04-24	2,547	2,550	2,539	2,539	40,100	253.90
2012-04-23	2,559	2,559	2,550	2,554	18,900	255.40
2012-04-20	2,550	2,564	2,549	2,555	27,300	255.50
2012-04-19	2,575	2,575	2,556	2,556	28,800	255.60
2012-04-18	2,575	2,584	2,570	2,574	42,200	257.40
2012-04-17	2,565	2,566	2,557	2,566	21,700	256.60
2012-04-16	2,540	2,574	2,531	2,554	46,900	255.40
2012-04-13	2,540	2,565	2,536	2,543	75,300	254.30
2012-04-12	2,514	2,530	2,506	2,530	56,100	253
2012-04-11	2,509	2,510	2,491	2,501	36,800	250.10
2012-04-10	2,500	2,513	2,496	2,512	41,400	251.20
2012-04-09	2,490	2,500	2,482	2,497	37,900	249.70
2012-04-06	2,473	2,492	2,472	2,492	26,200	249.20
2012-04-05	2,475	2,480	2,453	2,476	45,900	247.60
2012-04-04	2,475	2,489	2,474	2,485	41,500	248.50
2012-04-03	2,474	2,480	2,463	2,470	51,600	247
2012-04-02	2,491	2,497	2,458	2,460	79,500	246
2012-03-30	2,471	2,490	2,471	2,490	49,000	249
2012-03-29	2,426	2,468	2,425	2,467	62,100	246.70
2012-03-28	2,380	2,424	2,378	2,424	64,100	242.40
2012-03-27	2,367	2,374	2,365	2,374	22,000	237.40
2012-03-26	2,369	2,369	2,360	2,360	21,400	236
2012-03-23	2,360	2,369	2,356	2,366	24,800	236.60
2012-03-22	2,354	2,369	2,354	2,369	27,200	236.90
2012-03-21	2,356	2,361	2,346	2,346	27,500	234.60
2012-03-19	2,361	2,371	2,355	2,355	20,100	235.50
2012-03-16	2,366	2,367	2,355	2,355	25,900	235.50
2012-03-15	2,350	2,362	2,350	2,357	27,900	235.70
2012-03-14	2,348	2,360	2,344	2,346	38,400	234.60
2012-03-13	2,341	2,347	2,337	2,341	24,100	234.10
2012-03-12	2,337	2,340	2,330	2,330	22,400	233
2012-03-09	2,336	2,340	2,330	2,335	32,700	233.50
2012-03-08	2,333	2,335	2,325	2,333	16,200	233.30
2012-03-07	2,315	2,327	2,311	2,327	37,400	232.70
2012-03-06	2,332	2,336	2,318	2,319	31,600	231.90
2012-03-05	2,331	2,338	2,326	2,327	24,100	232.70
2012-03-02	2,317	2,329	2,317	2,325	18,700	232.50
2012-03-01	2,332	2,348	2,310	2,315	26,900	231.50
2012-02-29	2,346	2,352	2,325	2,326	36,200	232.60
2012-02-28	2,319	2,339	2,318	2,338	30,800	233.80
2012-02-27	2,314	2,318	2,307	2,317	21,800	231.70
2012-02-24	2,320	2,321	2,310	2,310	20,800	231
2012-02-23	2,319	2,322	2,316	2,317	16,900	231.70
2012-02-22	2,308	2,318	2,308	2,316	19,500	231.60
2012-02-21	2,308	2,316	2,306	2,308	19,100	230.80
2012-02-20	2,319	2,319	2,306	2,308	16,400	230.80
2012-02-17	2,300	2,310	2,300	2,306	23,300	230.60
2012-02-16	2,285	2,297	2,285	2,295	25,600	229.50
2012-02-15	2,276	2,290	2,275	2,285	28,100	228.50
2012-02-14	2,274	2,275	2,269	2,274	21,300	227.40
2012-02-13	2,273	2,274	2,270	2,271	20,000	227.10
2012-02-10	2,273	2,274	2,264	2,265	14,400	226.50
2012-02-09	2,265	2,272	2,264	2,265	11,100	226.50
2012-02-08	2,255	2,268	2,255	2,268	13,400	226.80
2012-02-07	2,257	2,261	2,252	2,260	12,500	226
2012-02-06	2,263	2,265	2,255	2,257	11,900	225.70
2012-02-03	2,270	2,273	2,259	2,259	15,500	225.90
2012-02-02	2,268	2,273	2,263	2,263	9,900	226.30
2012-02-01	2,252	2,270	2,252	2,264	12,400	226.40
2012-01-31	2,255	2,257	2,246	2,252	15,200	225.20
2012-01-30	2,240	2,255	2,240	2,252	14,000	225.20
2012-01-27	2,231	2,241	2,230	2,237	12,500	223.70
2012-01-26	2,244	2,244	2,224	2,230	15,100	223
2012-01-25	2,225	2,243	2,221	2,237	13,600	223.70
2012-01-24	2,239	2,239	2,222	2,224	20,100	222.40
2012-01-23	2,228	2,233	2,221	2,226	16,100	222.60
2012-01-20	2,210	2,228	2,210	2,228	23,600	222.80
2012-01-19	2,212	2,220	2,202	2,203	21,500	220.30
2012-01-18	2,222	2,226	2,211	2,211	16,100	221.10
2012-01-17	2,217	2,221	2,215	2,218	11,000	221.80
2012-01-16	2,241	2,241	2,215	2,217	39,800	221.70
2012-01-13	2,242	2,242	2,221	2,234	29,600	223.40
2012-01-12	2,245	2,249	2,239	2,242	20,000	224.20
2012-01-11	2,255	2,255	2,244	2,244	18,100	224.40
2012-01-10	2,251	2,260	2,248	2,252	13,200	225.20
2012-01-06	2,263	2,263	2,246	2,251	15,700	225.10
2012-01-05	2,260	2,260	2,250	2,250	12,800	225
2012-01-04	2,265	2,267	2,251	2,251	12,900	225.10

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 [2012年度]

7630 (株)壱番屋の時系列データ [2012年度]