2705 (株)大戸屋ホールディングスの時系列データ [2001年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2001-12-28	2,490	2,600	2,490	2,600	41,000	2,600
2001-12-27	2,490	2,500	2,450	2,460	21,000	2,460
2001-12-26	2,480	2,500	2,480	2,490	8,000	2,490
2001-12-25	2,510	2,550	2,480	2,500	13,000	2,500
2001-12-21	2,530	2,550	2,500	2,500	25,000	2,500
2001-12-20	2,570	2,580	2,530	2,580	19,000	2,580
2001-12-19	2,630	2,630	2,560	2,620	40,000	2,620
2001-12-18	2,660	2,700	2,610	2,650	33,000	2,650
2001-12-17	2,530	2,710	2,530	2,680	40,000	2,680
2001-12-14	2,560	2,560	2,530	2,550	19,000	2,550
2001-12-13	2,690	2,690	2,550	2,580	21,000	2,580
2001-12-12	2,470	2,700	2,470	2,680	45,000	2,680
2001-12-11	2,580	2,580	2,450	2,500	26,000	2,500
2001-12-10	2,710	2,710	2,600	2,600	19,000	2,600
2001-12-07	2,690	2,710	2,650	2,690	39,000	2,690
2001-12-06	2,700	2,760	2,690	2,720	119,000	2,720
2001-12-05	2,500	2,720	2,500	2,680	152,000	2,680
2001-12-04	2,460	2,530	2,450	2,500	42,000	2,500
2001-12-03	2,460	2,520	2,410	2,450	34,000	2,450
2001-11-30	2,410	2,500	2,410	2,500	20,000	2,500
2001-11-29	2,500	2,500	2,450	2,460	8,000	2,460
2001-11-28	2,500	2,530	2,450	2,500	36,000	2,500
2001-11-27	2,580	2,580	2,500	2,500	4,000	2,500
2001-11-26	2,500	2,540	2,410	2,540	29,000	2,540
2001-11-22	2,550	2,550	2,500	2,520	18,000	2,520
2001-11-21	2,600	2,600	2,550	2,550	15,000	2,550
2001-11-20	2,680	2,700	2,630	2,630	43,000	2,630
2001-11-19	2,700	2,740	2,590	2,660	129,000	2,660
2001-11-16	2,530	2,720	2,530	2,700	106,000	2,700
2001-11-15	2,480	2,560	2,480	2,500	83,000	2,500
2001-11-14	2,430	2,530	2,410	2,500	97,000	2,500
2001-11-13	2,400	2,450	2,200	2,410	208,000	2,410
2001-11-12	2,500	2,500	2,440	2,450	83,000	2,450
2001-11-09	2,580	2,660	2,430	2,500	235,000	2,500
2001-11-08	2,650	2,650	2,490	2,540	197,000	2,540
2001-11-07	2,680	2,680	2,620	2,620	33,000	2,620
2001-11-06	2,690	2,700	2,630	2,670	59,000	2,670
2001-11-05	2,700	2,700	2,640	2,660	26,000	2,660
2001-11-02	2,750	2,850	2,730	2,740	101,000	2,740
2001-11-01	2,550	2,750	2,550	2,740	152,000	2,740
2001-10-31	2,510	2,560	2,510	2,560	42,000	2,560
2001-10-30	2,520	2,530	2,450	2,530	17,000	2,530
2001-10-29	2,480	2,620	2,460	2,530	58,000	2,530
2001-10-26	2,540	2,590	2,490	2,500	63,000	2,500
2001-10-25	2,580	2,600	2,500	2,550	91,000	2,550
2001-10-24	2,630	2,660	2,590	2,610	101,000	2,610
2001-10-23	2,660	2,690	2,530	2,650	172,000	2,650
2001-10-22	2,450	2,660	2,440	2,660	389,000	2,660
2001-10-19	2,380	2,470	2,380	2,450	193,000	2,450
2001-10-18	2,350	2,390	2,350	2,360	58,000	2,360
2001-10-17	2,400	2,420	2,350	2,390	46,000	2,390
2001-10-16	2,280	2,420	2,270	2,380	163,000	2,380
2001-10-15	2,210	2,340	2,190	2,310	48,000	2,310
2001-10-12	2,300	2,310	2,200	2,200	65,000	2,200
2001-10-11	2,320	2,400	2,280	2,300	200,000	2,300
2001-10-10	2,190	2,320	2,100	2,290	174,000	2,290
2001-10-09	2,280	2,290	2,150	2,170	61,000	2,170
2001-10-05	2,350	2,380	2,250	2,310	68,000	2,310
2001-10-04	2,290	2,370	2,160	2,360	283,000	2,360
2001-10-03	2,130	2,360	2,120	2,300	591,000	2,300
2001-10-02	2,120	2,160	2,100	2,120	312,000	2,120
2001-10-01	1,880	2,120	1,880	2,100	348,000	2,100
2001-09-28	1,890	1,900	1,880	1,900	38,000	1,900
2001-09-27	1,860	1,890	1,860	1,880	27,000	1,880
2001-09-26	1,880	1,900	1,850	1,870	32,000	1,870
2001-09-25	1,900	1,900	1,870	1,880	27,000	1,880
2001-09-21	1,860	1,890	1,830	1,870	58,000	1,870
2001-09-20	1,880	1,900	1,850	1,880	58,000	1,880
2001-09-19	1,900	1,910	1,880	1,900	39,000	1,900
2001-09-18	1,800	1,910	1,800	1,880	35,000	1,880
2001-09-17	1,860	1,870	1,780	1,810	93,000	1,810
2001-09-14	1,890	1,920	1,870	1,880	93,000	1,880
2001-09-13	1,750	1,890	1,700	1,850	125,000	1,850
2001-09-12	1,700	1,870	1,550	1,700	170,000	1,700
2001-09-11	1,940	1,940	1,870	1,910	138,000	1,910
2001-09-10	1,950	1,980	1,900	1,930	103,000	1,930
2001-09-07	2,020	2,040	1,880	2,000	167,000	2,000
2001-09-06	2,070	2,080	2,050	2,060	162,000	2,060
2001-09-05	2,120	2,150	2,050	2,080	300,000	2,080
2001-09-04	2,040	2,200	2,020	2,120	561,000	2,120
2001-09-03	2,070	2,150	1,980	2,050	1,026,000	2,050
2001-08-31	1,810	2,070	1,810	2,060	5,101,000	2,060

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31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

2705 (株)大戸屋ホールディングス の時系列データ [2001年度]

2705 (株)大戸屋ホールディングスの時系列データ [2001年度]