2705 (株)大戸屋ホールディングスの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	857	857	851	851	4,300	851
2010-12-29	856	856	851	855	4,300	855
2010-12-28	855	855	854	855	1,100	855
2010-12-27	854	856	852	852	4,000	852
2010-12-24	857	857	851	854	1,300	854
2010-12-22	857	857	850	857	3,800	857
2010-12-21	850	854	849	852	5,300	852
2010-12-20	849	849	845	849	3,600	849
2010-12-17	847	849	843	849	2,300	849
2010-12-16	840	846	840	843	2,500	843
2010-12-15	838	844	838	840	5,500	840
2010-12-14	841	846	840	840	3,800	840
2010-12-13	843	845	840	841	5,400	841
2010-12-10	845	845	840	844	1,700	844
2010-12-09	842	845	841	845	3,000	845
2010-12-08	845	845	842	842	1,900	842
2010-12-07	841	842	840	842	4,700	842
2010-12-06	830	838	830	838	2,100	838
2010-12-03	826	829	826	829	1,000	829
2010-12-02	823	827	823	826	1,800	826
2010-12-01	826	829	820	823	2,500	823
2010-11-30	821	827	820	820	6,000	820
2010-11-29	823	824	821	821	2,300	821
2010-11-26	824	825	822	822	1,300	822
2010-11-25	822	824	822	824	2,900	824
2010-11-24	822	824	821	821	2,000	821
2010-11-22	819	820	819	820	2,700	820
2010-11-19	815	822	815	819	5,100	819
2010-11-18	820	821	816	818	2,200	818
2010-11-17	816	820	816	819	1,700	819
2010-11-16	821	821	816	816	1,400	816
2010-11-15	821	821	815	821	1,900	821
2010-11-12	821	821	815	819	2,900	819
2010-11-11	820	820	817	818	1,400	818
2010-11-10	821	822	821	821	1,100	821
2010-11-09	823	823	821	823	1,000	823
2010-11-08	814	823	814	821	4,600	821
2010-11-05	812	818	812	814	1,700	814
2010-11-04	810	816	810	811	2,200	811
2010-11-02	819	819	813	813	800	813
2010-11-01	820	820	814	814	2,300	814
2010-10-29	813	820	811	820	2,500	820
2010-10-28	815	815	813	813	900	813
2010-10-27	815	819	813	813	1,100	813
2010-10-26	818	818	815	815	300	815
2010-10-25	819	819	811	815	1,600	815
2010-10-22	818	818	815	815	1,200	815
2010-10-21	820	820	818	818	600	818
2010-10-20	818	819	815	819	1,600	819
2010-10-19	824	824	815	823	1,700	823
2010-10-18	823	823	816	816	500	816
2010-10-15	816	824	816	824	3,000	824
2010-10-14	815	819	815	816	500	816
2010-10-13	815	820	815	816	500	816
2010-10-12	814	825	814	815	2,100	815
2010-10-08	814	815	814	815	300	815
2010-10-07	824	824	814	814	900	814
2010-10-06	812	825	810	825	6,800	825
2010-10-05	818	818	802	810	8,100	810
2010-10-04	825	825	820	822	900	822
2010-10-01	822	822	820	820	2,300	820
2010-09-30	820	822	820	822	400	822
2010-09-29	825	825	820	820	1,000	820
2010-09-28	821	827	821	825	1,500	825
2010-09-27	820	820	819	819	1,400	819
2010-09-24	820	826	820	820	2,200	820
2010-09-22	825	825	820	820	1,400	820
2010-09-21	825	825	825	825	800	825
2010-09-17	820	823	820	823	1,600	823
2010-09-16	823	824	820	821	2,200	821
2010-09-15	822	823	821	823	1,900	823
2010-09-14	830	830	823	823	2,000	823
2010-09-13	825	830	821	829	9,100	829
2010-09-10	818	822	818	822	700	822
2010-09-09	820	820	818	820	800	820
2010-09-08	822	822	820	820	1,200	820
2010-09-07	823	823	820	822	1,700	822
2010-09-06	822	822	821	822	900	822
2010-09-03	820	822	818	820	1,200	820
2010-09-02	816	820	816	820	1,700	820
2010-09-01	823	823	815	815	5,500	815
2010-08-31	820	822	818	822	1,600	822
2010-08-30	822	822	817	820	900	820
2010-08-27	821	821	817	818	700	818
2010-08-26	819	821	817	818	1,400	818
2010-08-25	820	822	819	819	1,400	819
2010-08-24	823	823	820	820	2,700	820
2010-08-23	825	827	820	821	2,600	821
2010-08-20	821	823	821	821	1,300	821
2010-08-19	824	824	824	824	600	824
2010-08-18	824	824	819	820	2,600	820
2010-08-17	818	824	818	824	3,400	824
2010-08-16	823	823	818	818	3,400	818
2010-08-13	820	821	818	821	400	821
2010-08-12	820	820	817	819	4,000	819
2010-08-11	821	823	820	820	2,200	820
2010-08-10	824	824	821	821	1,100	821
2010-08-09	820	826	820	822	1,500	822
2010-08-06	819	820	818	820	3,700	820
2010-08-05	819	820	819	819	2,100	819
2010-08-04	819	820	819	819	1,600	819
2010-08-03	820	820	818	819	1,400	819
2010-08-02	817	820	817	817	2,400	817
2010-07-30	819	819	817	817	1,600	817
2010-07-29	819	820	815	819	1,600	819
2010-07-28	820	820	819	819	1,000	819
2010-07-27	820	820	818	820	1,400	820
2010-07-26	816	818	816	816	1,100	816
2010-07-23	813	816	813	816	1,700	816
2010-07-22	813	817	813	814	2,900	814
2010-07-21	815	817	815	815	800	815
2010-07-20	817	817	815	817	1,000	817
2010-07-16	818	819	815	817	2,700	817
2010-07-15	818	818	816	818	1,300	818
2010-07-14	815	818	815	816	1,700	816
2010-07-13	818	818	815	816	2,600	816
2010-07-12	817	818	816	818	4,300	818
2010-07-09	817	817	816	816	1,300	816
2010-07-08	820	820	816	816	1,700	816
2010-07-07	819	819	817	817	1,500	817
2010-07-06	822	822	818	819	2,800	819
2010-07-05	820	822	819	822	1,300	822
2010-07-02	815	819	814	819	2,500	819
2010-07-01	818	820	811	819	5,200	819
2010-06-30	820	820	812	818	5,700	818
2010-06-29	821	823	820	820	2,700	820
2010-06-28	826	826	820	821	1,800	821
2010-06-25	825	826	820	821	2,600	821
2010-06-24	825	827	822	827	1,100	827
2010-06-23	823	826	821	825	2,100	825
2010-06-22	824	827	821	825	1,500	825
2010-06-21	827	828	824	824	1,400	824
2010-06-18	825	827	822	825	2,100	825
2010-06-17	826	828	823	828	1,900	828
2010-06-16	829	829	826	826	800	826
2010-06-15	827	827	825	826	2,000	826
2010-06-14	825	825	820	820	1,000	820
2010-06-11	821	821	813	820	2,000	820
2010-06-10	819	820	818	820	1,200	820
2010-06-09	816	819	815	819	1,400	819
2010-06-08	816	818	815	815	1,600	815
2010-06-07	822	822	817	817	1,500	817
2010-06-04	826	826	815	823	2,800	823
2010-06-03	837	837	815	826	4,400	826
2010-06-02	825	825	818	818	1,900	818
2010-06-01	820	824	818	824	2,200	824
2010-05-31	821	821	815	819	1,700	819
2010-05-28	810	820	810	813	1,500	813
2010-05-27	801	810	801	810	5,300	810
2010-05-26	809	810	802	802	6,700	802
2010-05-25	810	812	809	809	4,900	809
2010-05-24	815	820	811	817	2,400	817
2010-05-21	820	820	808	820	18,100	820
2010-05-20	821	827	821	821	3,600	821
2010-05-19	825	830	821	829	10,200	829
2010-05-18	829	831	828	828	3,200	828
2010-05-17	843	843	826	833	16,000	833
2010-05-14	832	841	832	835	4,200	835
2010-05-13	841	842	833	840	3,000	840
2010-05-12	834	842	832	840	3,300	840
2010-05-11	847	848	831	831	9,900	831
2010-05-10	831	840	831	838	6,500	838
2010-05-07	835	845	830	845	12,100	845
2010-05-06	842	849	838	838	17,500	838
2010-04-30	844	851	840	840	20,300	840
2010-04-28	854	854	844	844	27,100	844
2010-04-27	857	859	855	855	11,900	855
2010-04-26	857	860	856	857	9,400	857
2010-04-23	857	860	855	857	4,400	857
2010-04-22	860	860	855	855	6,200	855
2010-04-21	862	862	855	856	14,900	856
2010-04-20	858	863	853	858	20,900	858
2010-04-19	863	863	850	854	19,700	854
2010-04-16	861	863	859	861	20,400	861
2010-04-15	853	859	851	859	16,400	859
2010-04-14	852	852	847	851	13,800	851
2010-04-13	844	847	841	842	7,600	842
2010-04-12	849	851	842	842	11,300	842
2010-04-09	845	848	842	847	5,000	847
2010-04-08	842	850	840	848	20,300	848
2010-04-07	843	844	841	842	8,500	842
2010-04-06	845	845	840	843	10,000	843
2010-04-05	842	844	842	843	8,700	843
2010-04-02	842	843	840	841	11,500	841
2010-04-01	840	843	832	841	25,200	841
2010-03-31	842	844	835	840	29,000	840
2010-03-30	839	850	838	844	26,700	844
2010-03-29	837	846	836	838	85,900	838
2010-03-26	869	870	865	866	162,000	866
2010-03-25	867	870	864	867	52,500	867
2010-03-24	860	866	858	864	46,100	864
2010-03-23	851	859	851	859	42,200	859
2010-03-19	850	850	847	848	27,400	848
2010-03-18	850	853	844	850	82,700	850
2010-03-17	860	862	842	854	366,500	854
2010-03-16	854	864	854	857	56,700	857
2010-03-15	858	859	855	855	40,000	855
2010-03-12	855	862	855	858	39,500	858
2010-03-11	868	870	840	860	72,800	860
2010-03-10	830	874	830	864	288,400	864
2010-03-09	870	870	828	830	315,100	830
2010-03-08	909	911	890	890	104,600	890
2010-03-05	949	956	922	922	49,200	922
2010-03-04	965	968	960	960	15,200	960
2010-03-03	973	975	968	969	36,700	969
2010-03-02	976	980	958	974	60,200	974
2010-03-01	1,031	1,045	1,031	1,039	1,200	1,039
2010-02-26	1,043	1,044	1,025	1,025	1,600	1,025
2010-02-25	1,030	1,040	1,030	1,040	800	1,040
2010-02-24	1,022	1,030	1,022	1,030	2,600	1,030
2010-02-23	1,021	1,021	1,021	1,021	200	1,021
2010-02-22	1,022	1,022	1,017	1,017	800	1,017
2010-02-19	1,022	1,023	1,015	1,015	900	1,015
2010-02-18	1,016	1,016	1,016	1,016	300	1,016
2010-02-17	1,013	1,022	1,013	1,022	700	1,022
2010-02-16	1,025	1,025	1,020	1,020	1,400	1,020
2010-02-15	1,005	1,008	1,005	1,008	600	1,008
2010-02-12	1,023	1,023	1,000	1,003	5,400	1,003
2010-02-10	1,022	1,023	1,022	1,022	1,000	1,022
2010-02-09	1,015	1,015	1,015	1,015	400	1,015
2010-02-08	1,020	1,023	1,017	1,017	1,400	1,017
2010-02-05	1,021	1,021	1,020	1,020	500	1,020
2010-02-04	1,024	1,024	1,017	1,017	500	1,017
2010-02-03	1,020	1,024	1,019	1,024	3,400	1,024
2010-02-02	1,016	1,019	1,016	1,019	1,100	1,019
2010-02-01	1,014	1,016	1,014	1,016	700	1,016
2010-01-29	1,015	1,015	1,013	1,013	400	1,013
2010-01-28	1,013	1,015	1,013	1,015	800	1,015
2010-01-27	1,010	1,013	1,010	1,013	300	1,013
2010-01-26	1,021	1,021	1,015	1,015	2,800	1,015
2010-01-25	1,017	1,018	1,012	1,012	1,000	1,012
2010-01-22	1,016	1,020	1,014	1,014	2,500	1,014
2010-01-21	1,017	1,018	1,015	1,016	600	1,016
2010-01-20	1,016	1,016	1,016	1,016	1,100	1,016
2010-01-19	1,018	1,019	1,018	1,018	800	1,018
2010-01-18	1,018	1,018	1,015	1,018	900	1,018
2010-01-15	1,013	1,015	1,013	1,015	1,100	1,015
2010-01-14	1,013	1,015	1,011	1,013	1,300	1,013
2010-01-13	1,007	1,015	1,007	1,015	1,600	1,015
2010-01-12	1,010	1,013	1,007	1,007	1,900	1,007
2010-01-08	1,000	1,011	1,000	1,005	2,000	1,005
2010-01-07	999	1,000	999	1,000	1,700	1,000
2010-01-06	1,000	1,000	990	999	2,400	999
2010-01-05	998	999	998	999	2,000	999
2010-01-04	984	999	984	996	1,400	996

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 [2010年度]

2705 (株)大戸屋ホールディングスの時系列データ [2010年度]