2705 (株)大戸屋ホールディングスの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,251	1,260	1,251	1,259	36,000	1,259
2013-12-27	1,240	1,249	1,240	1,249	27,200	1,249
2013-12-26	1,220	1,238	1,214	1,238	29,100	1,238
2013-12-25	1,210	1,213	1,208	1,212	36,900	1,212
2013-12-24	1,210	1,214	1,207	1,208	24,200	1,208
2013-12-20	1,217	1,217	1,202	1,214	37,100	1,214
2013-12-19	1,230	1,235	1,218	1,218	37,700	1,218
2013-12-18	1,226	1,230	1,186	1,227	85,300	1,227
2013-12-17	1,246	1,247	1,240	1,242	17,900	1,242
2013-12-16	1,243	1,246	1,240	1,246	21,900	1,246
2013-12-13	1,245	1,247	1,242	1,245	26,500	1,245
2013-12-12	1,245	1,245	1,242	1,245	19,000	1,245
2013-12-11	1,239	1,245	1,238	1,245	20,800	1,245
2013-12-10	1,239	1,240	1,234	1,238	16,300	1,238
2013-12-09	1,232	1,246	1,229	1,235	35,600	1,235
2013-12-06	1,220	1,233	1,217	1,233	28,400	1,233
2013-12-05	1,218	1,220	1,215	1,216	29,800	1,216
2013-12-04	1,220	1,220	1,215	1,220	26,500	1,220
2013-12-03	1,208	1,218	1,207	1,213	36,000	1,213
2013-12-02	1,200	1,205	1,193	1,203	30,300	1,203
2013-11-29	1,199	1,200	1,191	1,192	27,500	1,192
2013-11-28	1,196	1,199	1,192	1,198	23,200	1,198
2013-11-27	1,195	1,195	1,191	1,193	15,300	1,193
2013-11-26	1,190	1,193	1,185	1,192	17,400	1,192
2013-11-25	1,181	1,184	1,175	1,184	23,300	1,184
2013-11-22	1,175	1,175	1,171	1,174	13,300	1,174
2013-11-21	1,173	1,175	1,168	1,170	15,500	1,170
2013-11-20	1,175	1,175	1,171	1,173	16,200	1,173
2013-11-19	1,168	1,173	1,163	1,172	12,400	1,172
2013-11-18	1,163	1,174	1,163	1,172	29,100	1,172
2013-11-15	1,163	1,163	1,161	1,161	17,200	1,161
2013-11-14	1,161	1,163	1,160	1,161	7,700	1,161
2013-11-13	1,158	1,161	1,158	1,160	14,500	1,160
2013-11-12	1,158	1,159	1,156	1,158	12,300	1,158
2013-11-11	1,156	1,158	1,153	1,157	11,800	1,157
2013-11-08	1,155	1,156	1,153	1,156	5,400	1,156
2013-11-07	1,154	1,156	1,152	1,156	7,100	1,156
2013-11-06	1,155	1,155	1,152	1,152	5,300	1,152
2013-11-05	1,155	1,155	1,150	1,151	9,400	1,151
2013-11-01	1,154	1,154	1,150	1,150	10,700	1,150
2013-10-31	1,153	1,154	1,150	1,150	6,300	1,150
2013-10-30	1,157	1,157	1,153	1,153	5,500	1,153
2013-10-29	1,153	1,156	1,151	1,156	6,300	1,156
2013-10-28	1,153	1,157	1,152	1,153	10,000	1,153
2013-10-25	1,155	1,155	1,150	1,154	6,300	1,154
2013-10-24	1,152	1,157	1,148	1,151	11,600	1,151
2013-10-23	1,154	1,155	1,146	1,152	23,700	1,152
2013-10-22	1,153	1,153	1,148	1,150	6,800	1,150
2013-10-21	1,150	1,153	1,148	1,149	11,400	1,149
2013-10-18	1,149	1,154	1,148	1,149	10,500	1,149
2013-10-17	1,150	1,151	1,145	1,149	14,500	1,149
2013-10-16	1,149	1,150	1,145	1,150	8,900	1,150
2013-10-15	1,150	1,150	1,144	1,150	10,700	1,150
2013-10-11	1,141	1,150	1,140	1,145	10,500	1,145
2013-10-10	1,135	1,139	1,134	1,137	11,800	1,137
2013-10-09	1,126	1,131	1,125	1,131	6,900	1,131
2013-10-08	1,125	1,126	1,122	1,126	8,300	1,126
2013-10-07	1,130	1,133	1,127	1,130	7,600	1,130
2013-10-04	1,124	1,130	1,121	1,129	13,600	1,129
2013-10-03	1,127	1,134	1,123	1,127	12,900	1,127
2013-10-02	1,142	1,150	1,126	1,134	23,300	1,134
2013-10-01	1,148	1,152	1,136	1,144	13,400	1,144
2013-09-30	1,159	1,159	1,146	1,148	24,300	1,148
2013-09-27	1,155	1,155	1,130	1,152	43,900	1,152
2013-09-26	1,130	1,158	1,128	1,158	31,400	1,158
2013-09-25	1,150	1,159	1,130	1,130	29,100	1,130
2013-09-24	1,161	1,162	1,150	1,160	25,100	1,160
2013-09-20	1,167	1,167	1,152	1,161	53,500	1,161
2013-09-19	1,142	1,149	1,136	1,148	39,600	1,148
2013-09-18	1,119	1,130	1,117	1,124	22,300	1,124
2013-09-17	1,115	1,117	1,113	1,116	5,500	1,116
2013-09-13	1,112	1,113	1,106	1,113	6,400	1,113
2013-09-12	1,113	1,113	1,107	1,113	4,300	1,113
2013-09-11	1,111	1,115	1,107	1,110	13,900	1,110
2013-09-10	1,110	1,115	1,107	1,115	12,200	1,115
2013-09-09	1,102	1,110	1,101	1,107	12,400	1,107
2013-09-06	1,097	1,103	1,097	1,100	5,400	1,100
2013-09-05	1,100	1,101	1,095	1,097	5,600	1,097
2013-09-04	1,098	1,101	1,095	1,098	7,600	1,098
2013-09-03	1,099	1,104	1,095	1,096	7,800	1,096
2013-09-02	1,098	1,100	1,091	1,099	6,000	1,099
2013-08-30	1,099	1,099	1,090	1,098	5,600	1,098
2013-08-29	1,100	1,100	1,090	1,094	6,400	1,094
2013-08-28	1,098	1,098	1,091	1,091	6,200	1,091
2013-08-27	1,099	1,102	1,095	1,102	11,000	1,102
2013-08-26	1,091	1,096	1,090	1,095	9,700	1,095
2013-08-23	1,100	1,100	1,095	1,095	4,300	1,095
2013-08-22	1,100	1,100	1,095	1,095	10,100	1,095
2013-08-21	1,104	1,106	1,103	1,105	6,500	1,105
2013-08-20	1,109	1,118	1,105	1,109	12,200	1,109
2013-08-19	1,097	1,105	1,097	1,105	9,100	1,105
2013-08-16	1,100	1,102	1,095	1,095	6,100	1,095
2013-08-15	1,103	1,103	1,093	1,102	6,500	1,102
2013-08-14	1,094	1,101	1,092	1,100	6,000	1,100
2013-08-13	1,099	1,099	1,090	1,094	4,000	1,094
2013-08-12	1,097	1,102	1,090	1,099	13,500	1,099
2013-08-09	1,095	1,102	1,090	1,097	5,200	1,097
2013-08-08	1,092	1,117	1,092	1,095	8,300	1,095
2013-08-07	1,115	1,115	1,090	1,096	14,400	1,096
2013-08-06	1,113	1,115	1,112	1,115	12,900	1,115
2013-08-05	1,102	1,112	1,101	1,111	25,500	1,111
2013-08-02	1,092	1,099	1,089	1,093	9,600	1,093
2013-08-01	1,088	1,091	1,088	1,089	9,100	1,089
2013-07-31	1,087	1,088	1,081	1,088	9,200	1,088
2013-07-30	1,080	1,088	1,080	1,088	8,900	1,088
2013-07-29	1,085	1,088	1,081	1,082	8,300	1,082
2013-07-26	1,088	1,088	1,084	1,085	6,100	1,085
2013-07-25	1,088	1,089	1,086	1,088	6,800	1,088
2013-07-24	1,086	1,088	1,086	1,087	4,400	1,087
2013-07-23	1,088	1,088	1,084	1,086	7,500	1,086
2013-07-22	1,083	1,085	1,082	1,084	5,200	1,084
2013-07-19	1,088	1,088	1,082	1,082	7,100	1,082
2013-07-18	1,085	1,088	1,082	1,086	11,200	1,086
2013-07-17	1,089	1,089	1,082	1,084	2,700	1,084
2013-07-16	1,087	1,089	1,081	1,087	10,300	1,087
2013-07-12	1,088	1,088	1,080	1,086	6,700	1,086
2013-07-11	1,077	1,086	1,074	1,084	10,100	1,084
2013-07-10	1,076	1,083	1,073	1,077	3,200	1,077
2013-07-09	1,082	1,085	1,070	1,074	14,800	1,074
2013-07-08	1,081	1,082	1,075	1,079	11,900	1,079
2013-07-05	1,066	1,079	1,066	1,070	12,600	1,070
2013-07-04	1,064	1,065	1,060	1,064	4,900	1,064
2013-07-03	1,062	1,063	1,058	1,060	9,500	1,060
2013-07-02	1,061	1,061	1,055	1,056	5,000	1,056
2013-07-01	1,060	1,060	1,043	1,050	10,900	1,050
2013-06-28	1,050	1,050	1,045	1,045	6,000	1,045
2013-06-27	1,045	1,048	1,036	1,044	7,400	1,044
2013-06-26	1,044	1,044	1,038	1,039	4,200	1,039
2013-06-25	1,045	1,046	1,038	1,044	3,200	1,044
2013-06-24	1,046	1,046	1,040	1,044	4,000	1,044
2013-06-21	1,031	1,041	1,025	1,040	6,500	1,040
2013-06-20	1,039	1,044	1,030	1,031	9,400	1,031
2013-06-19	1,049	1,049	1,039	1,039	8,900	1,039
2013-06-18	1,048	1,049	1,045	1,046	4,600	1,046
2013-06-17	1,037	1,048	1,036	1,048	5,000	1,048
2013-06-14	1,031	1,041	1,030	1,037	5,800	1,037
2013-06-13	1,050	1,050	1,030	1,031	8,300	1,031
2013-06-12	1,030	1,045	1,030	1,045	6,200	1,045
2013-06-11	1,045	1,045	1,039	1,043	9,000	1,043
2013-06-10	1,015	1,041	1,015	1,041	9,300	1,041
2013-06-07	1,027	1,027	1,000	1,015	33,600	1,015
2013-06-06	1,040	1,040	1,029	1,029	17,300	1,029
2013-06-05	1,057	1,057	1,041	1,041	8,200	1,041
2013-06-04	1,037	1,040	1,030	1,040	15,500	1,040
2013-06-03	1,045	1,048	1,038	1,038	16,300	1,038
2013-05-31	1,046	1,050	1,044	1,045	10,300	1,045
2013-05-30	1,050	1,051	1,045	1,045	19,900	1,045
2013-05-29	1,052	1,067	1,050	1,055	28,800	1,055
2013-05-28	1,051	1,058	1,051	1,058	10,700	1,058
2013-05-27	1,070	1,070	1,052	1,056	22,100	1,056
2013-05-24	1,070	1,080	1,061	1,072	21,300	1,072
2013-05-23	1,085	1,091	1,070	1,074	31,700	1,074
2013-05-22	1,100	1,100	1,085	1,085	15,600	1,085
2013-05-21	1,088	1,098	1,080	1,090	21,200	1,090
2013-05-20	1,085	1,090	1,085	1,088	14,400	1,088
2013-05-17	1,073	1,085	1,069	1,084	11,900	1,084
2013-05-16	1,082	1,089	1,065	1,074	39,300	1,074
2013-05-15	1,091	1,094	1,081	1,081	30,600	1,081
2013-05-14	1,100	1,102	1,086	1,086	30,900	1,086
2013-05-13	1,114	1,115	1,098	1,100	45,400	1,100
2013-05-10	1,100	1,105	1,089	1,105	37,700	1,105
2013-05-09	1,074	1,090	1,074	1,090	40,100	1,090
2013-05-08	1,064	1,070	1,063	1,070	26,600	1,070
2013-05-07	1,061	1,064	1,057	1,063	28,300	1,063
2013-05-02	1,060	1,061	1,053	1,058	15,200	1,058
2013-05-01	1,056	1,060	1,055	1,059	13,700	1,059
2013-04-30	1,057	1,060	1,053	1,056	22,800	1,056
2013-04-26	1,055	1,057	1,051	1,052	15,000	1,052
2013-04-25	1,054	1,055	1,052	1,055	20,700	1,055
2013-04-24	1,060	1,060	1,051	1,054	21,600	1,054
2013-04-23	1,062	1,063	1,055	1,058	23,900	1,058
2013-04-22	1,063	1,063	1,059	1,060	18,800	1,060
2013-04-19	1,058	1,059	1,054	1,059	19,500	1,059
2013-04-18	1,058	1,060	1,057	1,058	7,700	1,058
2013-04-17	1,057	1,060	1,055	1,057	6,100	1,057
2013-04-16	1,057	1,057	1,052	1,055	13,500	1,055
2013-04-15	1,061	1,063	1,057	1,057	10,800	1,057
2013-04-12	1,063	1,063	1,055	1,056	17,800	1,056
2013-04-11	1,059	1,061	1,053	1,060	24,400	1,060
2013-04-10	1,055	1,059	1,052	1,055	23,100	1,055
2013-04-09	1,059	1,060	1,054	1,055	24,000	1,055
2013-04-08	1,060	1,060	1,052	1,054	19,100	1,054
2013-04-05	1,048	1,059	1,040	1,050	45,600	1,050
2013-04-04	1,040	1,045	1,028	1,045	20,100	1,045
2013-04-03	1,040	1,049	1,033	1,035	17,900	1,035
2013-04-02	1,020	1,033	1,003	1,026	33,800	1,026
2013-04-01	1,063	1,063	1,032	1,032	39,700	1,032
2013-03-29	1,090	1,095	1,058	1,067	49,000	1,067
2013-03-28	1,116	1,116	1,098	1,100	55,000	1,100
2013-03-27	1,100	1,130	1,082	1,118	111,600	1,118
2013-03-26	1,157	1,160	1,155	1,157	165,100	1,157
2013-03-25	1,160	1,160	1,157	1,159	77,300	1,159
2013-03-22	1,156	1,160	1,155	1,157	49,800	1,157
2013-03-21	1,159	1,160	1,156	1,158	51,000	1,158
2013-03-19	1,156	1,161	1,155	1,159	31,200	1,159
2013-03-18	1,155	1,162	1,153	1,154	60,900	1,154
2013-03-15	1,158	1,160	1,150	1,156	62,600	1,156
2013-03-14	1,158	1,161	1,153	1,158	42,100	1,158
2013-03-13	1,142	1,161	1,132	1,153	341,300	1,153
2013-03-12	1,187	1,188	1,180	1,180	66,300	1,180
2013-03-11	1,193	1,195	1,186	1,186	54,000	1,186
2013-03-08	1,188	1,192	1,182	1,191	58,400	1,191
2013-03-07	1,187	1,192	1,180	1,188	60,800	1,188
2013-03-06	1,200	1,200	1,177	1,186	123,700	1,186
2013-03-05	1,210	1,217	1,198	1,201	94,500	1,201
2013-03-04	1,208	1,218	1,206	1,218	25,500	1,218
2013-03-01	1,201	1,220	1,200	1,201	31,100	1,201
2013-02-28	1,205	1,209	1,200	1,204	37,600	1,204
2013-02-27	1,211	1,230	1,205	1,213	42,700	1,213
2013-02-26	1,219	1,295	1,200	1,240	80,700	1,240
2013-02-25	1,277	1,285	1,276	1,284	9,600	1,284
2013-02-22	1,266	1,276	1,263	1,276	9,000	1,276
2013-02-21	1,254	1,270	1,254	1,263	8,500	1,263
2013-02-20	1,250	1,254	1,242	1,251	7,800	1,251
2013-02-19	1,230	1,250	1,220	1,238	10,900	1,238
2013-02-18	1,207	1,222	1,207	1,216	6,400	1,216
2013-02-15	1,235	1,235	1,200	1,205	18,600	1,205
2013-02-14	1,233	1,239	1,230	1,238	7,400	1,238
2013-02-13	1,248	1,283	1,230	1,234	31,200	1,234
2013-02-12	1,235	1,300	1,226	1,248	35,700	1,248
2013-02-08	1,233	1,235	1,228	1,234	11,200	1,234
2013-02-07	1,226	1,235	1,226	1,232	6,100	1,232
2013-02-06	1,232	1,249	1,215	1,223	28,200	1,223
2013-02-05	1,218	1,230	1,215	1,229	15,900	1,229
2013-02-04	1,202	1,215	1,202	1,215	14,600	1,215
2013-02-01	1,198	1,200	1,196	1,200	8,700	1,200
2013-01-31	1,196	1,199	1,195	1,196	7,800	1,196
2013-01-30	1,191	1,195	1,190	1,195	9,800	1,195
2013-01-29	1,195	1,195	1,190	1,191	11,500	1,191
2013-01-28	1,195	1,198	1,193	1,195	7,900	1,195
2013-01-25	1,195	1,196	1,188	1,194	7,100	1,194
2013-01-24	1,194	1,198	1,178	1,195	10,500	1,195
2013-01-23	1,161	1,199	1,161	1,198	14,300	1,198
2013-01-22	1,145	1,158	1,145	1,158	6,700	1,158
2013-01-21	1,139	1,142	1,134	1,142	9,900	1,142
2013-01-18	1,130	1,137	1,128	1,136	8,000	1,136
2013-01-17	1,130	1,135	1,120	1,129	16,400	1,129
2013-01-16	1,135	1,140	1,132	1,133	7,100	1,133
2013-01-15	1,134	1,135	1,130	1,135	8,100	1,135
2013-01-11	1,129	1,129	1,119	1,128	8,300	1,128
2013-01-10	1,111	1,122	1,108	1,120	15,500	1,120
2013-01-09	1,097	1,100	1,083	1,100	16,000	1,100
2013-01-08	1,060	1,080	1,060	1,078	8,300	1,078
2013-01-07	1,049	1,060	1,049	1,058	11,300	1,058
2013-01-04	1,048	1,050	1,045	1,048	14,000	1,048

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 [2013年度]

2705 (株)大戸屋ホールディングスの時系列データ [2013年度]