2705 (株)大戸屋ホールディングスの時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	985	985	982	984	1,400	984
2009-12-29	980	984	980	981	500	981
2009-12-28	977	985	974	980	3,300	980
2009-12-25	970	973	950	966	5,800	966
2009-12-24	970	975	970	973	2,000	973
2009-12-22	972	972	969	971	900	971
2009-12-21	980	980	968	973	4,400	973
2009-12-18	977	977	977	977	900	977
2009-12-17	970	979	970	979	2,400	979
2009-12-16	975	978	975	978	1,200	978
2009-12-15	980	980	979	979	400	979
2009-12-14	980	980	978	980	1,700	980
2009-12-11	978	980	978	979	500	979
2009-12-10	979	980	979	980	200	980
2009-12-09	980	981	978	979	2,000	979
2009-12-08	980	981	980	981	200	981
2009-12-07	987	987	984	984	2,200	984
2009-12-04	988	988	987	988	1,400	988
2009-12-03	988	988	986	987	1,800	987
2009-12-02	988	990	988	988	400	988
2009-12-01	990	990	988	988	600	988
2009-11-30	988	990	986	988	1,800	988
2009-11-27	982	989	982	988	1,300	988
2009-11-26	986	990	985	985	1,200	985
2009-11-25	995	995	987	987	1,800	987
2009-11-24	995	995	990	990	700	990
2009-11-20	990	990	987	990	900	990
2009-11-19	986	990	986	990	1,400	990
2009-11-18	990	990	986	986	800	986
2009-11-17	990	992	990	992	400	992
2009-11-16	991	991	991	991	200	991
2009-11-13	985	991	983	991	300	991
2009-11-12	990	990	986	986	900	986
2009-11-11	990	990	990	990	100	990
2009-11-10	990	991	990	990	1,400	990
2009-11-09	989	990	989	990	1,100	990
2009-11-06	989	990	989	989	400	989
2009-11-05	988	989	988	989	600	989
2009-11-04	988	989	988	988	300	988
2009-11-02	987	990	987	988	1,200	988
2009-10-30	980	980	978	978	400	978
2009-10-29	980	980	980	980	200	980
2009-10-28	979	980	973	980	1,500	980
2009-10-27	980	980	978	978	600	978
2009-10-26	980	985	980	982	3,400	982
2009-10-23	990	990	982	982	300	982
2009-10-22	983	990	983	985	400	985
2009-10-21	983	983	983	983	400	983
2009-10-20	993	994	990	990	900	990
2009-10-19	988	990	982	989	500	989
2009-10-16	982	986	982	983	800	983
2009-10-15	981	990	981	987	1,700	987
2009-10-14	983	994	983	990	700	990
2009-10-13	983	997	983	983	500	983
2009-10-09	983	983	983	983	400	983
2009-10-08	990	996	985	996	300	996
2009-10-07	992	994	990	990	900	990
2009-10-06	991	992	991	991	1,600	991
2009-10-05	990	991	990	991	300	991
2009-10-02	982	994	982	983	600	983
2009-10-01	997	1,000	997	997	2,100	997
2009-09-30	997	997	990	997	800	997
2009-09-29	995	995	987	987	1,200	987
2009-09-28	979	990	979	990	800	990
2009-09-25	994	994	994	994	1,100	994
2009-09-24	985	990	977	979	1,600	979
2009-09-18	975	975	975	975	300	975
2009-09-17	981	985	975	980	1,200	980
2009-09-16	981	982	980	982	1,300	982
2009-09-15	980	981	980	980	1,700	980
2009-09-14	980	981	975	975	1,700	975
2009-09-11	983	983	983	983	300	983
2009-09-10	979	983	979	983	3,500	983
2009-09-09	978	979	978	978	500	978
2009-09-08	977	978	975	977	1,700	977
2009-09-07	971	976	971	975	800	975
2009-09-04	972	975	970	971	1,300	971
2009-09-03	975	975	969	969	9,500	969
2009-09-02	972	975	971	975	600	975
2009-09-01	973	973	971	971	1,100	971
2009-08-31	974	974	970	970	800	970
2009-08-28	973	973	971	973	1,600	973
2009-08-27	972	972	972	972	400	972
2009-08-26	976	976	976	976	300	976
2009-08-25	975	978	970	972	1,700	972
2009-08-24	979	979	973	975	1,600	975
2009-08-21	979	979	975	975	900	975
2009-08-20	975	979	973	978	500	978
2009-08-19	979	979	970	972	2,400	972
2009-08-18	973	977	973	977	1,100	977
2009-08-17	975	977	975	975	900	975
2009-08-14	969	975	967	975	400	975
2009-08-13	975	975	960	964	1,200	964
2009-08-12	978	978	977	978	800	978
2009-08-11	982	982	979	980	2,000	980
2009-08-10	980	982	979	979	4,000	979
2009-08-07	976	977	976	976	400	976
2009-08-06	975	976	975	976	1,600	976
2009-08-05	976	976	975	975	800	975
2009-08-04	974	975	974	975	700	975
2009-08-03	969	972	969	972	1,400	972
2009-07-31	969	969	959	969	1,200	969
2009-07-30	964	965	961	965	2,300	965
2009-07-29	964	964	960	962	900	962
2009-07-28	956	965	956	964	3,300	964
2009-07-27	961	961	958	958	800	958
2009-07-24	958	959	957	957	400	957
2009-07-23	959	959	955	957	600	957
2009-07-22	960	960	956	956	1,000	956
2009-07-21	960	960	955	959	600	959
2009-07-17	960	960	960	960	200	960
2009-07-16	959	959	959	959	100	959
2009-07-15	952	953	952	952	400	952
2009-07-14	955	958	953	953	800	953
2009-07-13	957	957	953	953	1,000	953
2009-07-10	957	960	957	960	1,700	960
2009-07-09	961	965	958	958	600	958
2009-07-08	969	969	957	957	1,500	957
2009-07-07	959	960	958	960	2,000	960
2009-07-06	962	962	960	961	800	961
2009-07-03	969	969	962	962	1,600	962
2009-07-02	960	970	956	970	2,900	970
2009-07-01	954	970	954	968	2,900	968
2009-06-30	952	955	952	954	1,100	954
2009-06-29	952	954	951	952	1,400	952
2009-06-26	953	953	952	952	400	952
2009-06-25	951	952	950	951	1,200	951
2009-06-24	950	950	948	950	700	950
2009-06-23	950	951	948	950	2,100	950
2009-06-22	951	951	951	951	1,300	951
2009-06-19	951	952	948	952	4,200	952
2009-06-18	954	954	950	950	900	950
2009-06-17	950	953	949	953	2,600	953
2009-06-16	950	951	949	949	4,300	949
2009-06-15	951	965	951	951	6,500	951
2009-06-12	953	953	952	953	600	953
2009-06-11	955	955	950	951	1,500	951
2009-06-10	954	955	951	955	1,000	955
2009-06-09	956	956	950	950	5,200	950
2009-06-08	959	961	955	956	3,700	956
2009-06-05	960	960	958	958	600	958
2009-06-04	958	958	956	958	1,400	958
2009-06-03	960	964	960	960	2,100	960
2009-06-02	955	960	955	957	1,300	957
2009-06-01	955	956	955	955	2,000	955
2009-05-29	955	955	955	955	400	955
2009-05-28	950	960	950	955	1,200	955
2009-05-27	964	964	964	964	500	964
2009-05-26	954	965	951	964	4,900	964
2009-05-25	952	954	950	954	2,000	954
2009-05-22	946	948	946	948	1,500	948
2009-05-21	964	964	954	954	1,200	954
2009-05-20	975	975	947	950	6,400	950
2009-05-19	952	953	951	951	2,100	951
2009-05-18	964	964	958	958	2,600	958
2009-05-15	962	964	962	962	600	962
2009-05-14	962	965	960	962	2,300	962
2009-05-13	967	967	962	962	500	962
2009-05-12	965	967	962	967	1,100	967
2009-05-11	963	965	961	964	1,100	964
2009-05-08	963	963	963	963	1,100	963
2009-05-07	973	973	970	973	2,100	973
2009-05-01	974	974	973	973	2,900	973
2009-04-30	965	973	965	973	800	973
2009-04-28	969	969	964	964	500	964
2009-04-27	963	965	963	963	1,400	963
2009-04-24	971	971	961	961	700	961
2009-04-23	974	974	960	961	1,500	961
2009-04-22	954	965	954	957	1,700	957
2009-04-21	970	970	963	963	1,500	963
2009-04-20	968	968	963	964	1,200	964
2009-04-17	965	968	963	963	800	963
2009-04-16	968	968	962	963	400	963
2009-04-15	971	971	962	963	800	963
2009-04-14	966	966	961	962	400	962
2009-04-13	966	966	966	966	700	966
2009-04-10	972	973	962	962	900	962
2009-04-09	967	970	962	962	1,500	962
2009-04-08	966	973	966	967	1,300	967
2009-04-07	966	974	965	965	1,800	965
2009-04-06	963	965	963	965	800	965
2009-04-03	975	975	956	961	3,200	961
2009-04-02	960	964	953	955	2,500	955
2009-04-01	947	955	947	953	2,200	953
2009-03-31	945	948	945	946	1,800	946
2009-03-30	947	955	945	945	2,900	945
2009-03-27	941	955	941	945	6,500	945
2009-03-26	960	960	940	951	14,600	951
2009-03-25	1,019	1,020	1,010	1,010	37,100	1,010
2009-03-24	1,010	1,015	1,010	1,015	7,400	1,015
2009-03-23	1,000	1,009	1,000	1,009	4,700	1,009
2009-03-19	1,000	1,005	1,000	1,000	3,300	1,000
2009-03-18	998	1,000	994	1,000	2,400	1,000
2009-03-17	999	999	989	995	3,600	995
2009-03-16	1,000	1,050	990	995	5,100	995
2009-03-13	982	985	982	985	3,100	985
2009-03-12	980	980	979	980	1,300	980
2009-03-11	975	980	975	979	2,700	979
2009-03-10	976	976	973	973	1,300	973
2009-03-09	975	977	975	977	1,300	977
2009-03-06	975	975	970	975	1,800	975
2009-03-05	979	979	977	977	1,700	977
2009-03-04	974	978	974	978	1,400	978
2009-03-03	975	975	965	969	3,000	969
2009-03-02	972	975	971	975	1,100	975
2009-02-27	956	974	956	971	600	971
2009-02-26	955	958	955	955	1,600	955
2009-02-25	959	975	955	975	5,100	975
2009-02-24	972	974	960	960	3,100	960
2009-02-23	975	975	970	971	1,800	971
2009-02-20	975	975	965	965	1,200	965
2009-02-19	973	980	970	980	5,600	980
2009-02-18	966	970	962	970	1,200	970
2009-02-17	965	969	962	962	2,000	962
2009-02-16	965	970	962	965	1,300	965
2009-02-13	967	970	961	969	1,600	969
2009-02-12	969	970	966	966	800	966
2009-02-10	978	978	969	970	700	970
2009-02-09	964	970	962	970	2,100	970
2009-02-06	965	965	961	961	800	961
2009-02-05	964	965	963	965	1,500	965
2009-02-04	961	963	961	963	300	963
2009-02-03	964	965	961	961	400	961
2009-02-02	960	960	958	958	2,600	958
2009-01-30	960	961	960	960	1,700	960
2009-01-29	960	968	960	962	1,200	962
2009-01-28	961	961	956	960	1,400	960
2009-01-27	964	964	961	961	700	961
2009-01-26	960	970	957	960	2,200	960
2009-01-23	961	961	957	960	2,500	960
2009-01-22	984	984	976	976	1,100	976
2009-01-21	989	989	983	983	1,400	983
2009-01-20	989	990	987	989	1,700	989
2009-01-19	990	990	990	990	300	990
2009-01-16	978	989	975	984	1,800	984
2009-01-15	984	985	976	978	2,100	978
2009-01-14	985	986	985	985	1,100	985
2009-01-13	981	984	978	978	1,600	978
2009-01-09	976	980	976	979	800	979
2009-01-08	970	990	960	975	2,700	975
2009-01-07	969	970	965	965	500	965
2009-01-06	950	975	950	960	2,500	960
2009-01-05	966	982	951	951	4,000	951

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 [2009年度]

2705 (株)大戸屋ホールディングスの時系列データ [2009年度]