2705 (株)大戸屋ホールディングスの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	920	923	912	920	3,300	920
2011-12-29	915	920	905	920	6,300	920
2011-12-28	912	915	912	915	300	915
2011-12-27	913	917	908	910	7,700	910
2011-12-26	918	918	913	916	3,900	916
2011-12-22	916	917	914	916	1,000	916
2011-12-21	915	917	913	914	1,100	914
2011-12-20	915	916	913	913	1,800	913
2011-12-19	915	918	915	917	2,800	917
2011-12-16	920	921	916	918	1,600	918
2011-12-15	920	920	916	920	2,200	920
2011-12-14	925	927	920	925	3,900	925
2011-12-13	914	925	912	925	4,000	925
2011-12-12	903	911	903	911	3,600	911
2011-12-09	904	904	899	902	2,500	902
2011-12-08	904	904	902	904	3,600	904
2011-12-07	898	903	898	902	3,400	902
2011-12-06	897	899	895	898	5,900	898
2011-12-05	884	894	884	894	4,400	894
2011-12-02	883	885	878	884	1,500	884
2011-12-01	875	880	875	876	2,800	876
2011-11-30	870	874	870	874	800	874
2011-11-29	870	872	868	870	600	870
2011-11-28	865	870	864	866	2,000	866
2011-11-25	865	867	864	864	3,000	864
2011-11-24	865	867	865	867	1,700	867
2011-11-22	870	870	866	867	1,400	867
2011-11-21	879	879	869	870	700	870
2011-11-18	863	877	863	877	2,400	877
2011-11-17	860	862	860	862	1,800	862
2011-11-16	860	861	860	861	300	861
2011-11-15	862	862	860	862	1,700	862
2011-11-14	861	870	861	862	2,400	862
2011-11-11	862	863	859	859	3,300	859
2011-11-10	869	869	862	862	3,000	862
2011-11-09	866	869	865	869	1,700	869
2011-11-08	870	870	868	869	3,000	869
2011-11-07	875	879	875	875	1,400	875
2011-11-04	871	883	871	875	4,200	875
2011-11-02	880	886	880	885	1,600	885
2011-11-01	881	884	880	883	2,100	883
2011-10-31	883	883	875	881	2,100	881
2011-10-28	878	884	877	884	1,000	884
2011-10-27	883	885	878	880	1,500	880
2011-10-26	885	885	879	884	1,200	884
2011-10-25	888	888	880	885	2,100	885
2011-10-24	889	889	886	886	500	886
2011-10-21	887	889	885	885	1,800	885
2011-10-20	890	890	889	890	500	890
2011-10-19	890	890	886	888	1,700	888
2011-10-18	890	890	889	889	900	889
2011-10-17	890	890	886	889	1,900	889
2011-10-14	885	889	884	889	1,400	889
2011-10-13	888	888	886	887	1,100	887
2011-10-12	890	890	888	889	900	889
2011-10-11	893	893	876	890	3,700	890
2011-10-07	885	886	875	886	2,300	886
2011-10-06	881	890	881	885	2,200	885
2011-10-05	885	888	885	886	2,500	886
2011-10-04	877	885	869	885	6,700	885
2011-10-03	875	877	874	877	2,400	877
2011-09-30	869	872	868	868	2,200	868
2011-09-29	875	875	866	869	2,500	869
2011-09-28	869	870	865	868	2,600	868
2011-09-27	869	874	869	869	2,300	869
2011-09-26	874	875	862	873	5,100	873
2011-09-22	866	870	860	868	2,600	868
2011-09-21	868	875	865	867	3,100	867
2011-09-20	864	868	860	861	2,000	861
2011-09-16	857	864	857	859	3,600	859
2011-09-15	865	866	861	865	4,500	865
2011-09-14	858	860	855	855	700	855
2011-09-13	857	859	855	855	1,200	855
2011-09-12	863	863	856	857	1,700	857
2011-09-09	853	860	850	859	3,200	859
2011-09-08	856	859	852	854	2,700	854
2011-09-07	860	860	854	858	2,900	858
2011-09-06	865	865	858	860	1,700	860
2011-09-05	865	865	860	865	3,500	865
2011-09-02	850	855	850	855	1,900	855
2011-09-01	847	850	846	847	2,900	847
2011-08-31	850	850	846	847	1,200	847
2011-08-30	850	850	846	848	2,000	848
2011-08-29	845	848	844	848	2,700	848
2011-08-26	848	848	844	845	1,100	845
2011-08-25	845	845	844	844	1,300	844
2011-08-24	845	847	844	846	2,700	846
2011-08-23	846	846	845	845	800	845
2011-08-22	846	847	844	846	2,200	846
2011-08-19	845	848	845	845	2,600	845
2011-08-18	845	845	845	845	300	845
2011-08-17	848	848	844	847	5,800	847
2011-08-16	847	848	844	848	6,000	848
2011-08-15	846	850	846	848	6,500	848
2011-08-12	847	850	847	850	1,200	850
2011-08-11	847	850	846	846	2,300	846
2011-08-10	850	851	847	847	3,000	847
2011-08-09	845	852	840	849	6,400	849
2011-08-08	855	855	846	846	5,900	846
2011-08-05	845	850	845	846	7,800	846
2011-08-04	852	853	848	848	3,700	848
2011-08-03	852	852	850	852	2,500	852
2011-08-02	851	852	850	852	1,800	852
2011-08-01	848	851	848	850	8,900	850
2011-07-29	850	852	848	848	3,800	848
2011-07-28	850	858	848	853	3,700	853
2011-07-27	850	865	850	850	11,900	850
2011-07-26	850	852	848	852	8,000	852
2011-07-25	851	851	849	850	7,000	850
2011-07-22	850	851	848	850	3,800	850
2011-07-21	850	850	848	848	1,700	848
2011-07-20	850	850	848	850	2,000	850
2011-07-19	850	851	849	850	4,400	850
2011-07-15	850	850	848	849	2,200	849
2011-07-14	849	850	849	850	1,200	850
2011-07-13	850	850	849	849	2,100	849
2011-07-12	850	850	849	849	2,800	849
2011-07-11	851	851	850	850	4,500	850
2011-07-08	850	850	849	850	3,800	850
2011-07-07	851	851	849	850	2,800	850
2011-07-06	849	850	848	850	2,900	850
2011-07-05	850	850	847	848	2,600	848
2011-07-04	851	851	849	849	3,000	849
2011-07-01	851	851	849	849	6,100	849
2011-06-30	850	850	849	850	3,000	850
2011-06-29	850	850	850	850	900	850
2011-06-28	850	851	849	850	4,000	850
2011-06-27	850	851	848	850	3,600	850
2011-06-24	850	850	848	849	600	849
2011-06-23	845	850	844	845	1,700	845
2011-06-22	850	850	845	845	2,000	845
2011-06-21	850	851	849	849	1,800	849
2011-06-20	850	850	849	849	2,000	849
2011-06-17	850	850	849	849	1,500	849
2011-06-16	850	850	849	849	2,100	849
2011-06-15	850	850	848	850	700	850
2011-06-14	848	851	845	850	2,400	850
2011-06-13	850	850	844	845	2,900	845
2011-06-10	847	850	845	845	3,900	845
2011-06-09	850	852	847	848	3,500	848
2011-06-08	850	850	848	849	300	849
2011-06-07	850	850	848	849	900	849
2011-06-06	850	850	848	848	1,700	848
2011-06-03	850	850	848	848	1,500	848
2011-06-02	849	850	848	850	1,000	850
2011-06-01	850	850	849	850	1,700	850
2011-05-31	850	850	850	850	1,200	850
2011-05-30	850	850	848	849	900	849
2011-05-27	850	850	845	850	1,600	850
2011-05-26	850	850	848	850	2,200	850
2011-05-25	849	849	848	848	600	848
2011-05-24	849	850	849	849	400	849
2011-05-23	848	849	848	849	300	849
2011-05-20	850	850	848	849	1,200	849
2011-05-19	848	850	848	849	900	849
2011-05-18	852	860	852	853	1,400	853
2011-05-17	858	859	845	857	4,400	857
2011-05-16	860	870	856	866	2,100	866
2011-05-13	860	860	853	853	1,500	853
2011-05-12	865	865	860	860	1,100	860
2011-05-11	863	865	856	865	2,500	865
2011-05-10	855	860	855	855	1,900	855
2011-05-09	855	865	853	855	2,000	855
2011-05-06	849	851	846	851	2,100	851
2011-05-02	845	848	844	846	2,400	846
2011-04-28	851	851	842	844	1,900	844
2011-04-27	849	849	842	848	700	848
2011-04-26	847	854	842	842	3,400	842
2011-04-25	858	860	850	853	3,800	853
2011-04-22	850	855	841	855	1,500	855
2011-04-21	840	848	840	848	1,000	848
2011-04-20	841	842	840	840	2,600	840
2011-04-19	841	859	840	841	1,600	841
2011-04-18	853	853	840	841	2,700	841
2011-04-15	845	849	841	849	1,700	849
2011-04-14	842	850	842	850	700	850
2011-04-13	840	855	840	842	2,900	842
2011-04-12	856	870	845	845	3,800	845
2011-04-11	855	861	850	861	2,900	861
2011-04-08	853	855	845	855	2,700	855
2011-04-07	861	867	856	856	1,900	856
2011-04-06	851	868	851	868	2,600	868
2011-04-05	884	886	846	850	12,400	850
2011-04-04	882	898	882	883	5,100	883
2011-04-01	876	881	875	880	5,800	880
2011-03-31	881	882	871	875	9,900	875
2011-03-30	908	910	895	895	15,200	895
2011-03-29	907	920	905	919	62,800	919
2011-03-28	952	954	937	937	178,800	937
2011-03-25	950	953	945	951	28,800	951
2011-03-24	953	953	938	948	16,600	948
2011-03-23	950	954	950	953	9,000	953
2011-03-22	940	949	935	949	12,700	949
2011-03-18	925	943	925	925	9,800	925
2011-03-17	870	900	864	900	14,600	900
2011-03-16	819	867	819	867	19,200	867
2011-03-15	880	884	739	819	38,600	819
2011-03-14	819	900	815	889	31,900	889
2011-03-11	958	962	953	953	8,700	953
2011-03-10	951	958	950	958	11,200	958
2011-03-09	973	973	952	955	22,800	955
2011-03-08	1,000	1,000	978	978	18,200	978
2011-03-07	997	1,000	996	999	12,900	999
2011-03-04	987	993	986	993	11,400	993
2011-03-03	979	984	979	984	8,100	984
2011-03-02	973	978	972	978	6,000	978
2011-03-01	965	973	965	972	10,800	972
2011-02-28	958	964	955	964	8,400	964
2011-02-25	951	954	951	954	5,300	954
2011-02-24	953	956	952	952	7,400	952
2011-02-23	955	957	950	957	10,200	957
2011-02-22	967	967	956	960	11,300	960
2011-02-21	951	967	951	965	14,400	965
2011-02-18	946	948	941	947	8,200	947
2011-02-17	941	944	941	943	4,900	943
2011-02-16	935	943	935	941	7,000	941
2011-02-15	931	935	929	935	7,800	935
2011-02-14	930	930	923	929	6,600	929
2011-02-10	917	920	916	920	5,600	920
2011-02-09	913	918	913	913	6,200	913
2011-02-08	908	920	907	912	12,500	912
2011-02-07	897	907	897	906	9,400	906
2011-02-04	894	895	893	895	9,200	895
2011-02-03	890	892	890	892	2,900	892
2011-02-02	890	891	889	889	1,400	889
2011-02-01	888	892	888	888	4,400	888
2011-01-31	890	890	885	888	6,000	888
2011-01-28	890	892	888	889	3,400	889
2011-01-27	894	894	886	886	5,200	886
2011-01-26	893	894	890	890	4,500	890
2011-01-25	889	890	887	890	4,700	890
2011-01-24	894	894	887	889	6,300	889
2011-01-21	894	894	887	889	7,800	889
2011-01-20	895	895	892	894	5,000	894
2011-01-19	890	894	890	894	6,600	894
2011-01-18	886	890	886	889	4,500	889
2011-01-17	884	888	881	888	8,000	888
2011-01-14	885	885	880	883	6,500	883
2011-01-13	880	884	880	884	6,900	884
2011-01-12	875	877	874	877	5,000	877
2011-01-11	873	875	870	874	8,800	874
2011-01-07	867	868	865	867	4,000	867
2011-01-06	863	866	863	864	6,400	864
2011-01-05	859	862	859	860	3,600	860
2011-01-04	857	858	856	857	3,300	857

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 [2011年度]

2705 (株)大戸屋ホールディングスの時系列データ [2011年度]