2705 (株)大戸屋ホールディングスの時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	1,439	1,440	1,413	1,430	13,400	1,430
2005-12-29	1,420	1,440	1,416	1,440	20,300	1,440
2005-12-28	1,450	1,451	1,390	1,420	27,300	1,420
2005-12-27	1,485	1,486	1,450	1,450	28,200	1,450
2005-12-26	1,499	1,500	1,480	1,485	28,500	1,485
2005-12-22	1,500	1,502	1,490	1,499	32,300	1,499
2005-12-21	1,499	1,504	1,499	1,501	29,300	1,501
2005-12-20	1,490	1,505	1,490	1,500	28,700	1,500
2005-12-19	1,455	1,490	1,455	1,490	35,400	1,490
2005-12-16	1,450	1,458	1,441	1,455	13,800	1,455
2005-12-15	1,419	1,489	1,419	1,450	43,200	1,450
2005-12-14	1,509	1,510	1,388	1,420	50,800	1,420
2005-12-13	1,550	1,551	1,450	1,500	88,700	1,500
2005-12-12	1,295	1,701	1,280	1,550	299,100	1,550
2005-12-09	1,174	1,310	1,174	1,305	143,100	1,305
2005-12-08	1,168	1,178	1,160	1,175	13,400	1,175
2005-12-07	1,149	1,167	1,147	1,165	15,700	1,165
2005-12-06	1,145	1,150	1,139	1,140	20,100	1,140
2005-12-05	1,135	1,150	1,130	1,145	27,700	1,145
2005-12-02	1,139	1,141	1,112	1,139	36,300	1,139
2005-12-01	1,111	1,144	1,111	1,140	33,000	1,140
2005-11-30	1,197	1,198	1,111	1,112	67,200	1,112
2005-11-29	1,274	1,280	1,194	1,204	80,200	1,204
2005-11-28	1,234	1,260	1,150	1,260	147,900	1,260
2005-11-25	1,094	1,310	1,094	1,235	242,500	1,235
2005-11-24	1,055	1,095	1,055	1,095	49,000	1,095
2005-11-22	1,045	1,060	1,045	1,055	26,700	1,055
2005-11-21	1,009	1,070	1,009	1,046	51,200	1,046
2005-11-18	975	1,010	975	1,010	51,400	1,010
2005-11-17	979	980	975	975	10,400	975
2005-11-16	980	981	979	979	16,900	979
2005-11-15	979	990	979	980	18,100	980
2005-11-14	973	982	973	980	16,400	980
2005-11-11	966	975	964	972	22,100	972
2005-11-10	950	986	950	965	24,700	965
2005-11-09	943	953	941	950	26,400	950
2005-11-08	939	945	929	944	24,700	944
2005-11-07	902	942	902	939	70,100	939
2005-11-04	900	903	899	903	12,000	903
2005-11-02	900	902	900	900	14,900	900
2005-11-01	902	906	900	901	25,200	901
2005-10-31	905	910	900	902	26,600	902
2005-10-28	901	905	901	902	5,600	902
2005-10-27	900	907	900	901	3,600	901
2005-10-26	895	903	894	900	10,900	900
2005-10-25	894	895	893	894	4,500	894
2005-10-24	893	899	893	894	5,500	894
2005-10-21	894	896	890	894	4,600	894
2005-10-20	890	895	890	890	6,300	890
2005-10-19	893	894	890	890	5,900	890
2005-10-18	897	900	889	890	7,100	890
2005-10-17	899	901	897	897	7,300	897
2005-10-14	900	916	898	899	29,000	899
2005-10-13	889	901	889	900	28,200	900
2005-10-12	872	904	872	888	43,500	888
2005-10-11	860	873	860	873	13,800	873
2005-10-07	857	860	856	860	6,300	860
2005-10-06	860	860	856	857	17,300	857
2005-10-05	856	860	855	858	13,700	858
2005-10-04	856	860	856	856	8,000	856
2005-10-03	857	859	856	856	7,300	856
2005-09-30	855	857	854	857	4,500	857
2005-09-29	862	863	854	857	4,300	857
2005-09-28	866	867	857	863	8,600	863
2005-09-27	865	876	860	865	16,200	865
2005-09-26	850	865	849	865	25,100	865
2005-09-22	850	851	849	851	15,800	851
2005-09-21	852	853	849	851	5,900	851
2005-09-20	850	853	849	850	12,500	850
2005-09-16	854	856	849	849	7,100	849
2005-09-15	850	854	849	854	9,500	854
2005-09-14	849	852	849	850	4,400	850
2005-09-13	852	853	849	850	6,900	850
2005-09-12	850	853	849	852	8,000	852
2005-09-09	851	851	849	850	5,500	850
2005-09-08	850	851	848	850	8,300	850
2005-09-07	850	851	849	850	6,600	850
2005-09-06	850	851	850	851	6,700	851
2005-09-05	853	854	851	851	5,900	851
2005-09-02	853	856	850	854	5,600	854
2005-09-01	857	858	849	854	17,200	854
2005-08-31	852	856	845	855	29,800	855
2005-08-30	840	854	840	851	21,600	851
2005-08-29	840	846	840	841	6,000	841
2005-08-26	833	850	832	840	21,200	840
2005-08-25	832	837	830	831	4,700	831
2005-08-24	830	835	827	833	8,800	833
2005-08-23	824	845	824	830	25,400	830
2005-08-22	823	825	823	824	7,200	824
2005-08-19	823	825	823	823	4,200	823
2005-08-18	822	823	821	823	5,800	823
2005-08-17	822	823	821	822	2,900	822
2005-08-16	820	823	820	822	7,800	822
2005-08-15	820	822	820	821	2,300	821
2005-08-12	820	822	819	821	6,600	821
2005-08-11	821	822	819	821	7,400	821
2005-08-10	820	822	820	821	4,400	821
2005-08-09	820	821	819	820	2,300	820
2005-08-08	820	820	817	820	9,100	820
2005-08-05	818	820	817	820	6,400	820
2005-08-04	821	821	818	818	14,400	818
2005-08-03	821	821	820	821	6,300	821
2005-08-02	820	821	820	821	6,100	821
2005-08-01	820	821	820	820	8,700	820
2005-07-29	819	820	819	820	5,100	820
2005-07-28	818	821	818	820	1,900	820
2005-07-27	818	819	818	818	3,200	818
2005-07-26	820	821	819	819	11,300	819
2005-07-25	819	821	819	820	4,600	820
2005-07-22	819	821	819	820	2,700	820
2005-07-21	819	820	819	819	6,100	819
2005-07-20	819	820	819	819	11,600	819
2005-07-19	819	820	818	819	6,700	819
2005-07-15	820	820	819	820	7,200	820
2005-07-14	819	824	818	819	17,800	819
2005-07-13	819	820	819	820	3,200	820
2005-07-12	820	820	818	819	7,000	819
2005-07-11	819	820	819	820	3,800	820
2005-07-08	819	820	819	819	3,100	819
2005-07-07	819	820	819	820	2,600	820
2005-07-06	820	820	819	819	3,800	819
2005-07-05	820	820	819	820	10,600	820
2005-07-04	818	820	818	820	17,000	820
2005-07-01	819	820	819	819	13,900	819
2005-06-30	819	820	819	819	4,100	819
2005-06-29	819	820	818	820	3,000	820
2005-06-28	820	820	820	820	1,100	820
2005-06-27	818	820	817	820	5,200	820
2005-06-24	819	820	817	820	6,400	820
2005-06-23	820	820	818	820	6,100	820
2005-06-22	820	821	818	820	6,600	820
2005-06-21	820	822	819	820	10,700	820
2005-06-20	820	821	819	820	5,400	820
2005-06-17	818	820	816	820	6,100	820
2005-06-16	816	820	816	819	3,600	819
2005-06-15	815	819	813	819	6,900	819
2005-06-14	815	815	809	815	3,900	815
2005-06-13	815	820	815	815	4,300	815
2005-06-10	821	821	817	820	2,300	820
2005-06-09	822	824	820	821	3,200	821
2005-06-08	823	824	822	822	1,900	822
2005-06-07	822	824	820	824	9,400	824
2005-06-06	814	823	814	823	5,100	823
2005-06-03	814	815	810	814	6,200	814
2005-06-02	810	815	810	813	3,000	813
2005-06-01	803	810	803	810	5,800	810
2005-05-31	804	805	803	803	3,600	803
2005-05-30	804	807	801	804	2,000	804
2005-05-27	799	805	798	804	9,900	804
2005-05-26	801	802	799	800	9,800	800
2005-05-25	800	805	800	802	12,400	802
2005-05-24	805	805	797	805	12,600	805
2005-05-23	810	811	805	805	7,200	805
2005-05-20	820	822	811	811	7,600	811
2005-05-19	820	821	813	821	5,800	821
2005-05-18	815	820	814	820	4,100	820
2005-05-17	825	826	816	817	7,300	817
2005-05-16	825	826	825	825	7,600	825
2005-05-13	825	830	823	825	7,800	825
2005-05-12	823	834	819	828	17,800	828
2005-05-11	824	824	821	823	4,400	823
2005-05-10	826	827	825	825	6,800	825
2005-05-09	828	828	825	826	6,400	826
2005-05-06	829	830	828	828	10,000	828
2005-05-02	829	830	828	830	6,200	830
2005-04-28	835	835	830	830	6,200	830
2005-04-27	836	837	834	835	3,100	835
2005-04-26	838	840	836	840	7,400	840
2005-04-25	840	841	835	839	6,600	839
2005-04-22	840	845	834	841	3,500	841
2005-04-21	841	842	831	831	11,400	831
2005-04-20	840	843	840	841	6,200	841
2005-04-19	830	840	820	836	12,700	836
2005-04-18	849	851	829	830	17,900	830
2005-04-15	840	850	840	850	16,800	850
2005-04-14	837	842	836	839	5,500	839
2005-04-13	837	843	836	836	17,700	836
2005-04-12	829	837	829	836	18,500	836
2005-04-11	823	830	823	829	6,700	829
2005-04-08	815	828	815	820	12,600	820
2005-04-07	814	815	812	814	5,700	814
2005-04-06	810	815	810	813	5,600	813
2005-04-05	810	810	805	810	8,900	810
2005-04-04	806	813	805	810	7,600	810
2005-04-01	817	818	805	805	16,300	805
2005-03-31	810	818	810	818	14,300	818
2005-03-30	798	815	790	810	33,200	810
2005-03-29	821	822	789	799	41,500	799
2005-03-28	858	859	821	828	66,800	828
2005-03-25	882	884	876	877	123,900	877
2005-03-24	882	885	881	883	64,200	883
2005-03-23	882	884	881	882	47,700	882
2005-03-22	875	882	875	880	39,600	880
2005-03-18	874	877	873	875	32,200	875
2005-03-17	879	880	870	875	22,400	875
2005-03-16	896	897	869	879	39,500	879
2005-03-15	898	900	896	896	32,000	896
2005-03-14	898	899	898	899	19,800	899
2005-03-11	895	898	895	898	28,700	898
2005-03-10	894	898	894	896	15,600	896
2005-03-09	886	895	886	895	27,600	895
2005-03-08	884	888	884	887	22,700	887
2005-03-07	880	885	880	884	14,800	884
2005-03-04	869	881	869	880	30,500	880
2005-03-03	864	870	864	869	14,800	869
2005-03-02	861	865	861	864	16,400	864
2005-03-01	860	864	860	861	16,100	861
2005-02-28	855	861	855	860	22,500	860
2005-02-25	854	857	853	853	12,200	853
2005-02-24	850	853	850	853	16,500	853
2005-02-23	845	850	845	850	7,300	850
2005-02-22	840	845	839	845	16,300	845
2005-02-21	824	840	824	840	10,100	840
2005-02-18	825	826	819	824	20,400	824
2005-02-17	834	835	825	825	15,900	825
2005-02-16	835	836	830	835	15,000	835
2005-02-15	837	840	830	835	18,500	835
2005-02-14	825	840	825	836	16,500	836
2005-02-10	826	827	825	826	6,500	826
2005-02-09	825	826	825	826	7,900	826
2005-02-08	823	826	823	825	11,500	825
2005-02-07	820	824	820	822	9,500	822
2005-02-04	818	823	818	820	2,500	820
2005-02-03	817	821	817	818	8,600	818
2005-02-02	819	822	817	818	7,100	818
2005-02-01	826	827	820	821	27,100	821
2005-01-31	826	828	825	827	7,000	827
2005-01-28	824	827	820	827	22,900	827
2005-01-27	825	830	822	824	14,700	824
2005-01-26	810	825	810	820	24,100	820
2005-01-25	798	809	798	805	28,400	805
2005-01-24	789	799	789	799	10,400	799
2005-01-21	790	791	788	790	5,800	790
2005-01-20	790	790	788	790	10,000	790
2005-01-19	787	790	787	789	4,400	789
2005-01-18	785	787	785	787	9,800	787
2005-01-17	779	784	779	784	8,800	784
2005-01-14	779	780	779	780	3,300	780
2005-01-13	778	780	778	778	2,200	778
2005-01-12	778	779	776	778	7,900	778
2005-01-11	779	780	777	778	9,800	778
2005-01-07	780	782	772	779	20,100	779
2005-01-06	778	781	777	781	15,100	781
2005-01-05	770	777	770	777	13,400	777
2005-01-04	758	770	758	770	13,500	770

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 [2005年度]

2705 (株)大戸屋ホールディングスの時系列データ [2005年度]