2705 (株)大戸屋ホールディングスの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,039	1,046	1,036	1,045	8,100	1,045
2012-12-27	1,030	1,032	1,026	1,032	7,400	1,032
2012-12-26	1,022	1,030	1,022	1,028	9,400	1,028
2012-12-25	1,022	1,025	1,020	1,022	6,500	1,022
2012-12-21	1,019	1,020	1,017	1,020	7,800	1,020
2012-12-20	1,021	1,023	1,017	1,019	6,800	1,019
2012-12-19	1,015	1,024	1,015	1,018	7,200	1,018
2012-12-18	1,024	1,024	1,015	1,017	7,200	1,017
2012-12-17	1,027	1,028	1,021	1,022	5,100	1,022
2012-12-14	1,019	1,020	1,016	1,019	1,800	1,019
2012-12-13	1,015	1,020	1,015	1,019	6,500	1,019
2012-12-12	1,020	1,023	1,015	1,016	4,600	1,016
2012-12-11	1,024	1,025	1,018	1,019	6,000	1,019
2012-12-10	1,016	1,021	1,015	1,021	5,700	1,021
2012-12-07	1,007	1,016	1,007	1,015	5,900	1,015
2012-12-06	1,007	1,007	1,002	1,006	3,100	1,006
2012-12-05	1,003	1,006	1,000	1,005	2,000	1,005
2012-12-04	999	1,005	999	1,003	4,500	1,003
2012-12-03	1,000	1,000	997	999	3,900	999
2012-11-30	1,000	1,004	998	1,000	8,300	1,000
2012-11-29	993	998	991	998	3,600	998
2012-11-28	998	998	993	993	5,400	993
2012-11-27	990	993	989	993	3,300	993
2012-11-26	987	990	985	988	8,300	988
2012-11-22	981	985	980	983	4,100	983
2012-11-21	980	982	978	979	2,700	979
2012-11-20	980	981	978	978	3,800	978
2012-11-19	975	979	975	976	4,700	976
2012-11-16	969	974	969	972	2,300	972
2012-11-15	974	975	966	968	5,200	968
2012-11-14	968	971	966	967	2,700	967
2012-11-13	968	970	966	968	4,400	968
2012-11-12	977	979	968	969	8,100	969
2012-11-09	968	974	967	969	3,300	969
2012-11-08	969	970	968	969	1,700	969
2012-11-07	973	973	972	972	1,800	972
2012-11-06	976	976	969	972	3,200	972
2012-11-05	970	975	969	969	4,500	969
2012-11-02	965	972	965	968	5,700	968
2012-11-01	957	965	957	964	1,200	964
2012-10-31	957	968	955	956	3,800	956
2012-10-30	955	957	955	955	1,200	955
2012-10-29	953	955	953	955	3,700	955
2012-10-26	952	953	952	952	900	952
2012-10-25	954	954	951	954	1,600	954
2012-10-24	953	954	953	954	1,000	954
2012-10-23	953	954	950	954	2,100	954
2012-10-22	954	954	953	953	2,100	953
2012-10-19	953	954	950	954	3,100	954
2012-10-18	947	952	947	952	1,700	952
2012-10-17	950	953	950	950	2,300	950
2012-10-16	949	953	941	951	7,300	951
2012-10-15	950	953	950	953	1,700	953
2012-10-12	950	953	949	950	2,000	950
2012-10-11	951	951	949	949	200	949
2012-10-10	950	955	946	946	2,000	946
2012-10-09	954	954	944	948	3,000	948
2012-10-05	954	954	941	952	5,500	952
2012-10-04	948	952	945	952	1,400	952
2012-10-03	953	953	949	951	2,100	951
2012-10-02	952	953	945	953	4,200	953
2012-10-01	948	953	948	952	3,800	952
2012-09-28	941	947	940	947	2,800	947
2012-09-27	937	943	937	942	1,300	942
2012-09-26	945	945	931	937	4,000	937
2012-09-25	947	948	932	935	3,500	935
2012-09-24	951	951	932	932	7,600	932
2012-09-21	945	956	941	941	5,100	941
2012-09-20	945	946	941	941	2,600	941
2012-09-19	945	952	942	945	4,500	945
2012-09-18	939	943	939	942	3,800	942
2012-09-14	935	939	934	939	1,700	939
2012-09-13	935	936	930	934	3,700	934
2012-09-12	935	935	932	934	1,200	934
2012-09-11	929	935	929	930	1,500	930
2012-09-10	928	935	925	929	5,000	929
2012-09-07	925	925	920	925	2,800	925
2012-09-06	924	925	921	925	1,000	925
2012-09-05	929	930	920	920	2,200	920
2012-09-04	923	929	923	929	3,500	929
2012-09-03	920	924	920	920	3,200	920
2012-08-31	921	922	918	922	1,800	922
2012-08-30	925	925	920	921	700	921
2012-08-29	921	925	917	925	3,600	925
2012-08-28	919	924	916	916	7,800	916
2012-08-27	916	921	916	918	2,700	918
2012-08-24	918	918	915	916	900	916
2012-08-23	915	918	914	918	1,600	918
2012-08-22	915	915	913	915	2,000	915
2012-08-21	910	915	910	915	700	915
2012-08-20	910	912	909	909	3,800	909
2012-08-17	908	910	907	910	3,500	910
2012-08-16	910	910	908	908	3,700	908
2012-08-15	910	910	908	910	4,700	910
2012-08-14	910	912	909	910	4,600	910
2012-08-13	911	913	910	910	3,600	910
2012-08-10	912	913	911	911	1,500	911
2012-08-09	905	912	905	912	2,700	912
2012-08-08	912	913	908	910	1,700	910
2012-08-07	913	913	901	909	8,000	909
2012-08-06	916	916	912	913	3,800	913
2012-08-03	919	919	916	919	2,900	919
2012-08-02	918	919	918	919	700	919
2012-08-01	918	919	916	916	3,600	916
2012-07-31	917	920	915	918	2,900	918
2012-07-30	920	921	916	921	2,900	921
2012-07-27	920	923	920	921	2,100	921
2012-07-26	922	922	918	918	2,200	918
2012-07-25	921	923	920	920	1,700	920
2012-07-24	928	928	920	921	2,700	921
2012-07-23	924	925	921	922	2,600	922
2012-07-20	927	928	923	923	3,600	923
2012-07-19	925	926	922	926	2,700	926
2012-07-18	927	927	925	925	1,000	925
2012-07-17	926	926	920	922	8,000	922
2012-07-13	928	928	926	927	1,900	927
2012-07-12	929	930	926	929	7,200	929
2012-07-11	928	929	927	929	3,900	929
2012-07-10	926	927	926	926	4,400	926
2012-07-09	926	926	924	925	5,400	925
2012-07-06	924	925	924	925	2,700	925
2012-07-05	926	926	924	924	4,500	924
2012-07-04	921	925	921	924	5,200	924
2012-07-03	929	929	920	920	5,400	920
2012-07-02	915	919	915	919	2,000	919
2012-06-29	917	917	910	912	9,500	912
2012-06-28	911	912	910	911	3,400	911
2012-06-27	909	910	908	910	2,500	910
2012-06-26	913	914	909	909	4,000	909
2012-06-25	917	917	912	913	3,500	913
2012-06-22	908	914	907	910	1,500	910
2012-06-21	915	915	907	907	3,800	907
2012-06-20	907	912	905	907	2,900	907
2012-06-19	907	909	905	907	4,200	907
2012-06-18	914	918	911	915	3,100	915
2012-06-15	910	910	903	906	2,500	906
2012-06-14	910	910	907	908	1,600	908
2012-06-13	915	915	912	912	1,000	912
2012-06-12	915	915	913	913	1,400	913
2012-06-11	921	921	915	915	1,600	915
2012-06-08	913	919	909	909	2,800	909
2012-06-07	910	912	906	908	3,100	908
2012-06-06	903	904	899	901	7,300	901
2012-06-05	905	905	900	904	6,900	904
2012-06-04	910	910	904	905	4,000	905
2012-06-01	913	913	909	909	8,900	909
2012-05-31	915	919	913	913	2,300	913
2012-05-30	920	920	915	920	2,800	920
2012-05-29	920	920	917	920	800	920
2012-05-28	920	920	917	919	2,100	919
2012-05-25	913	934	913	920	2,600	920
2012-05-24	916	920	913	913	3,100	913
2012-05-23	924	924	915	916	3,400	916
2012-05-22	924	927	924	926	2,200	926
2012-05-21	920	920	912	916	2,300	916
2012-05-18	916	916	910	916	9,700	916
2012-05-17	917	920	913	917	3,200	917
2012-05-16	917	920	917	917	2,000	917
2012-05-15	925	925	912	917	3,300	917
2012-05-14	940	940	925	935	4,000	935
2012-05-11	955	955	942	942	9,000	942
2012-05-10	957	957	955	955	3,200	955
2012-05-09	961	963	957	958	1,600	958
2012-05-08	963	970	960	963	3,400	963
2012-05-07	968	968	958	960	4,000	960
2012-05-02	961	974	961	965	2,500	965
2012-05-01	977	977	960	960	6,000	960
2012-04-27	975	975	970	970	3,100	970
2012-04-26	988	988	973	975	9,400	975
2012-04-25	987	994	987	988	1,900	988
2012-04-24	987	993	987	988	2,300	988
2012-04-23	990	992	990	992	2,300	992
2012-04-20	990	995	989	995	2,100	995
2012-04-19	1,000	1,000	991	998	3,800	998
2012-04-18	1,001	1,001	994	995	2,100	995
2012-04-17	1,000	1,001	994	1,000	6,700	1,000
2012-04-16	995	1,000	993	1,000	7,300	1,000
2012-04-13	989	995	989	994	4,300	994
2012-04-12	988	990	985	986	2,100	986
2012-04-11	980	985	980	985	15,900	985
2012-04-10	985	985	975	980	4,900	980
2012-04-09	976	976	966	973	3,200	973
2012-04-06	959	970	957	966	6,600	966
2012-04-05	950	955	950	950	6,500	950
2012-04-04	967	967	950	950	13,400	950
2012-04-03	972	976	963	963	7,700	963
2012-04-02	979	980	975	978	10,500	978
2012-03-30	982	982	979	979	7,000	979
2012-03-29	990	993	980	982	18,800	982
2012-03-28	983	998	980	995	64,600	995
2012-03-27	1,038	1,047	1,038	1,047	98,500	1,047
2012-03-26	1,040	1,043	1,037	1,038	32,000	1,038
2012-03-23	1,037	1,041	1,037	1,040	15,000	1,040
2012-03-22	1,037	1,040	1,037	1,038	11,400	1,038
2012-03-21	1,038	1,039	1,036	1,038	10,900	1,038
2012-03-19	1,035	1,038	1,035	1,038	9,400	1,038
2012-03-16	1,035	1,038	1,035	1,037	6,400	1,037
2012-03-15	1,039	1,039	1,036	1,037	6,300	1,037
2012-03-14	1,039	1,041	1,035	1,039	7,300	1,039
2012-03-13	1,039	1,040	1,038	1,039	5,100	1,039
2012-03-12	1,041	1,041	1,038	1,040	9,500	1,040
2012-03-09	1,036	1,041	1,035	1,041	10,200	1,041
2012-03-08	1,040	1,041	1,035	1,039	6,600	1,039
2012-03-07	1,035	1,041	1,031	1,039	6,600	1,039
2012-03-06	1,039	1,040	1,035	1,037	5,700	1,037
2012-03-05	1,024	1,040	1,024	1,040	10,900	1,040
2012-03-02	1,017	1,023	1,015	1,023	5,000	1,023
2012-03-01	1,005	1,013	1,002	1,013	11,400	1,013
2012-02-29	1,000	1,005	995	1,005	8,300	1,005
2012-02-28	1,000	1,003	995	1,002	10,400	1,002
2012-02-27	998	1,000	997	1,000	12,300	1,000
2012-02-24	996	997	993	997	3,600	997
2012-02-23	997	997	995	996	4,300	996
2012-02-22	994	998	990	998	8,000	998
2012-02-21	990	994	987	991	7,000	991
2012-02-20	974	990	974	985	10,700	985
2012-02-17	979	979	974	974	6,200	974
2012-02-16	975	976	971	976	3,100	976
2012-02-15	970	974	969	971	5,400	971
2012-02-14	965	970	965	970	3,500	970
2012-02-13	962	968	962	965	6,100	965
2012-02-10	962	966	962	966	3,600	966
2012-02-09	963	966	963	963	5,200	963
2012-02-08	965	966	963	965	3,500	965
2012-02-07	967	967	963	965	3,500	965
2012-02-06	964	965	963	963	6,100	963
2012-02-03	960	963	960	963	3,500	963
2012-02-02	958	964	956	962	6,800	962
2012-02-01	960	963	951	951	9,600	951
2012-01-31	958	960	957	960	5,600	960
2012-01-30	951	959	951	957	7,600	957
2012-01-27	941	950	941	945	6,100	945
2012-01-26	945	950	940	945	4,000	945
2012-01-25	945	948	945	945	1,000	945
2012-01-24	948	949	945	945	6,500	945
2012-01-23	946	947	945	945	1,800	945
2012-01-20	947	948	945	945	1,200	945
2012-01-19	945	948	942	948	800	948
2012-01-18	948	948	941	945	3,600	945
2012-01-17	948	950	947	947	1,500	947
2012-01-16	950	950	943	947	3,900	947
2012-01-13	950	950	943	948	2,500	948
2012-01-12	950	950	946	948	3,400	948
2012-01-11	949	950	948	949	2,900	949
2012-01-10	945	950	945	945	3,800	945
2012-01-06	930	944	930	939	5,300	939
2012-01-05	926	929	926	929	1,700	929
2012-01-04	922	925	920	925	3,300	925

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

2705 (株)大戸屋ホールディングス の時系列データ [2012年度]

2705 (株)大戸屋ホールディングスの時系列データ [2012年度]