2705 (株)大戸屋ホールディングスの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,176	2,190	2,176	2,190	13,800	2,190
2017-12-28	2,183	2,183	2,175	2,176	7,100	2,176
2017-12-27	2,182	2,183	2,175	2,179	9,100	2,179
2017-12-26	2,165	2,183	2,165	2,183	15,000	2,183
2017-12-25	2,150	2,162	2,150	2,160	13,200	2,160
2017-12-22	2,150	2,152	2,145	2,148	7,600	2,148
2017-12-21	2,149	2,150	2,144	2,144	7,800	2,144
2017-12-20	2,150	2,150	2,145	2,149	4,200	2,149
2017-12-19	2,132	2,148	2,132	2,148	15,400	2,148
2017-12-18	2,134	2,139	2,128	2,129	13,800	2,129
2017-12-15	2,139	2,139	2,132	2,134	5,400	2,134
2017-12-14	2,131	2,136	2,131	2,134	2,200	2,134
2017-12-13	2,134	2,140	2,130	2,131	5,900	2,131
2017-12-12	2,129	2,133	2,129	2,130	6,100	2,130
2017-12-11	2,130	2,131	2,128	2,128	6,800	2,128
2017-12-08	2,132	2,135	2,128	2,129	9,300	2,129
2017-12-07	2,135	2,136	2,128	2,131	7,300	2,131
2017-12-06	2,133	2,136	2,126	2,128	7,600	2,128
2017-12-05	2,129	2,134	2,121	2,131	6,700	2,131
2017-12-04	2,134	2,134	2,129	2,129	4,300	2,129
2017-12-01	2,130	2,135	2,125	2,134	6,200	2,134
2017-11-30	2,125	2,133	2,125	2,130	3,100	2,130
2017-11-29	2,130	2,134	2,125	2,125	8,100	2,125
2017-11-28	2,134	2,134	2,125	2,133	3,000	2,133
2017-11-27	2,134	2,134	2,127	2,133	4,700	2,133
2017-11-24	2,140	2,140	2,130	2,134	6,200	2,134
2017-11-22	2,121	2,143	2,117	2,140	9,100	2,140
2017-11-21	2,114	2,118	2,111	2,118	7,200	2,118
2017-11-20	2,105	2,110	2,096	2,108	8,500	2,108
2017-11-17	2,105	2,118	2,098	2,105	13,000	2,105
2017-11-16	2,086	2,099	2,084	2,099	11,600	2,099
2017-11-15	2,098	2,100	2,071	2,077	11,200	2,077
2017-11-13	2,089	2,093	2,080	2,085	8,400	2,085
2017-11-10	2,070	2,085	2,066	2,085	6,900	2,085
2017-11-09	2,070	2,084	2,067	2,070	13,800	2,070
2017-11-08	2,065	2,076	2,062	2,066	15,700	2,066
2017-11-07	2,060	2,068	2,060	2,062	7,800	2,062
2017-11-06	2,054	2,060	2,051	2,060	12,300	2,060
2017-11-02	2,052	2,053	2,048	2,053	7,700	2,053
2017-11-01	2,051	2,052	2,047	2,052	4,200	2,052
2017-10-31	2,050	2,052	2,044	2,045	6,000	2,045
2017-10-30	2,048	2,049	2,043	2,044	7,400	2,044
2017-10-27	2,043	2,048	2,042	2,045	4,200	2,045
2017-10-26	2,042	2,045	2,042	2,043	3,800	2,043
2017-10-25	2,045	2,048	2,044	2,045	3,700	2,045
2017-10-24	2,048	2,048	2,042	2,045	6,300	2,045
2017-10-23	2,045	2,048	2,041	2,045	4,500	2,045
2017-10-20	2,038	2,049	2,038	2,042	5,000	2,042
2017-10-19	2,043	2,048	2,039	2,040	6,500	2,040
2017-10-18	2,048	2,048	2,040	2,040	4,900	2,040
2017-10-17	2,041	2,049	2,041	2,041	4,100	2,041
2017-10-16	2,042	2,047	2,040	2,040	7,300	2,040
2017-10-13	2,050	2,050	2,040	2,041	6,100	2,041
2017-10-12	2,048	2,048	2,040	2,044	3,700	2,044
2017-10-11	2,042	2,048	2,040	2,040	2,500	2,040
2017-10-10	2,052	2,052	2,041	2,041	6,000	2,041
2017-10-06	2,041	2,045	2,039	2,043	5,600	2,043
2017-10-05	2,037	2,040	2,037	2,040	7,600	2,040
2017-10-04	2,035	2,037	2,033	2,037	2,600	2,037
2017-10-03	2,034	2,039	2,033	2,035	3,000	2,035
2017-10-02	2,034	2,039	2,033	2,034	4,000	2,034
2017-09-29	2,029	2,035	2,026	2,034	4,500	2,034
2017-09-28	2,030	2,035	2,027	2,032	4,300	2,032
2017-09-27	2,029	2,034	2,027	2,033	3,000	2,033
2017-09-26	2,039	2,039	2,024	2,035	5,500	2,035
2017-09-25	2,034	2,038	2,019	2,020	21,400	2,020
2017-09-22	2,038	2,040	2,036	2,036	2,000	2,036
2017-09-21	2,036	2,040	2,036	2,036	2,400	2,036
2017-09-20	2,039	2,039	2,032	2,036	2,800	2,036
2017-09-19	2,028	2,038	2,028	2,038	5,700	2,038
2017-09-15	2,027	2,040	2,027	2,028	5,600	2,028
2017-09-14	2,040	2,040	2,029	2,040	3,400	2,040
2017-09-13	2,025	2,039	2,025	2,038	3,300	2,038
2017-09-12	2,040	2,040	2,021	2,031	4,800	2,031
2017-09-11	2,018	2,034	2,018	2,032	3,100	2,032
2017-09-08	2,018	2,021	2,013	2,013	6,400	2,013
2017-09-07	2,020	2,035	2,018	2,019	4,000	2,019
2017-09-06	2,020	2,036	2,016	2,023	5,200	2,023
2017-09-05	2,031	2,035	2,021	2,021	9,000	2,021
2017-09-04	2,031	2,033	2,030	2,030	5,600	2,030
2017-09-01	2,031	2,035	2,031	2,031	6,700	2,031
2017-08-31	2,049	2,049	2,031	2,032	18,000	2,032
2017-08-30	2,041	2,043	2,038	2,040	5,200	2,040
2017-08-29	2,040	2,050	2,040	2,040	4,700	2,040
2017-08-28	2,048	2,049	2,040	2,040	6,400	2,040
2017-08-25	2,049	2,050	2,046	2,046	6,400	2,046
2017-08-24	2,048	2,048	2,046	2,048	2,500	2,048
2017-08-23	2,045	2,049	2,045	2,045	2,500	2,045
2017-08-22	2,044	2,048	2,041	2,044	2,600	2,044
2017-08-21	2,037	2,045	2,036	2,044	4,400	2,044
2017-08-18	2,036	2,040	2,035	2,036	5,100	2,036
2017-08-17	2,036	2,040	2,035	2,036	3,500	2,036
2017-08-16	2,043	2,048	2,035	2,040	1,700	2,040
2017-08-15	2,035	2,043	2,034	2,035	2,800	2,035
2017-08-14	2,037	2,041	2,034	2,035	8,000	2,035
2017-08-10	2,043	2,045	2,043	2,043	2,400	2,043
2017-08-09	2,044	2,044	2,036	2,043	3,200	2,043
2017-08-08	2,043	2,045	2,038	2,045	5,500	2,045
2017-08-07	2,040	2,045	2,040	2,040	4,000	2,040
2017-08-04	2,045	2,045	2,041	2,041	2,300	2,041
2017-08-03	2,050	2,052	2,046	2,046	4,000	2,046
2017-08-02	2,046	2,049	2,045	2,049	3,000	2,049
2017-08-01	2,047	2,060	2,041	2,045	7,000	2,045
2017-07-31	2,046	2,049	2,043	2,047	3,100	2,047
2017-07-28	2,046	2,047	2,042	2,046	4,000	2,046
2017-07-27	2,039	2,046	2,038	2,045	2,700	2,045
2017-07-26	2,036	2,045	2,035	2,039	3,900	2,039
2017-07-25	2,036	2,040	2,035	2,040	2,800	2,040
2017-07-24	2,036	2,042	2,036	2,036	3,400	2,036
2017-07-21	2,037	2,047	2,035	2,039	3,700	2,039
2017-07-20	2,044	2,045	2,035	2,036	3,200	2,036
2017-07-19	2,033	2,045	2,031	2,044	4,000	2,044
2017-07-18	2,040	2,046	2,034	2,035	6,000	2,035
2017-07-14	2,046	2,050	2,034	2,039	4,000	2,039
2017-07-13	2,045	2,049	2,033	2,033	4,500	2,033
2017-07-12	2,039	2,049	2,039	2,039	2,800	2,039
2017-07-11	2,040	2,042	2,032	2,039	3,000	2,039
2017-07-10	2,043	2,054	2,040	2,040	4,500	2,040
2017-07-07	2,040	2,040	2,026	2,030	4,700	2,030
2017-07-06	2,038	2,043	2,027	2,029	4,900	2,029
2017-07-05	2,031	2,039	2,030	2,035	10,700	2,035
2017-07-04	2,053	2,053	2,041	2,041	2,600	2,041
2017-07-03	2,048	2,050	2,035	2,041	9,700	2,041
2017-06-30	2,047	2,047	2,030	2,032	2,700	2,032
2017-06-29	2,030	2,043	2,025	2,029	7,500	2,029
2017-06-28	2,042	2,042	2,035	2,039	1,900	2,039
2017-06-27	2,041	2,042	2,029	2,042	5,300	2,042
2017-06-26	2,036	2,039	2,030	2,039	4,000	2,039
2017-06-23	2,027	2,034	2,027	2,034	2,400	2,034
2017-06-22	2,035	2,037	2,027	2,027	7,000	2,027
2017-06-21	2,037	2,038	2,034	2,035	3,600	2,035
2017-06-20	2,036	2,041	2,036	2,037	5,400	2,037
2017-06-19	2,044	2,045	2,035	2,036	11,200	2,036
2017-06-16	2,044	2,048	2,042	2,047	1,700	2,047
2017-06-15	2,049	2,049	2,041	2,044	3,300	2,044
2017-06-14	2,047	2,049	2,041	2,045	2,900	2,045
2017-06-13	2,040	2,049	2,040	2,047	2,800	2,047
2017-06-12	2,045	2,048	2,041	2,041	2,000	2,041
2017-06-09	2,040	2,048	2,040	2,041	3,700	2,041
2017-06-08	2,048	2,048	2,041	2,042	1,800	2,042
2017-06-07	2,040	2,048	2,040	2,048	3,900	2,048
2017-06-06	2,041	2,041	2,035	2,040	2,100	2,040
2017-06-05	2,050	2,054	2,041	2,041	5,900	2,041
2017-06-02	2,054	2,054	2,031	2,045	13,700	2,045
2017-06-01	2,030	2,031	2,024	2,031	8,000	2,031
2017-05-31	2,023	2,030	2,019	2,024	3,900	2,024
2017-05-30	2,017	2,028	2,017	2,019	2,700	2,019
2017-05-29	2,025	2,025	2,015	2,018	3,300	2,018
2017-05-26	2,022	2,027	2,020	2,023	2,200	2,023
2017-05-25	2,028	2,028	2,020	2,021	1,500	2,021
2017-05-24	2,010	2,030	2,010	2,027	3,300	2,027
2017-05-23	2,017	2,020	2,013	2,017	2,300	2,017
2017-05-22	2,010	2,035	2,004	2,009	3,400	2,009
2017-05-19	2,031	2,031	2,009	2,011	1,200	2,011
2017-05-18	2,009	2,017	2,006	2,007	5,900	2,007
2017-05-17	2,015	2,019	2,009	2,018	4,200	2,018
2017-05-16	2,013	2,034	2,011	2,012	6,200	2,012
2017-05-15	2,045	2,045	2,010	2,013	9,300	2,013
2017-05-12	2,030	2,033	2,020	2,021	7,000	2,021
2017-05-11	2,048	2,048	2,032	2,034	5,100	2,034
2017-05-10	2,035	2,040	2,034	2,036	5,200	2,036
2017-05-09	2,033	2,045	2,031	2,034	4,500	2,034
2017-05-08	2,039	2,041	2,034	2,034	6,800	2,034
2017-05-02	2,040	2,040	2,032	2,034	2,300	2,034
2017-05-01	2,039	2,040	2,031	2,031	5,600	2,031
2017-04-28	2,043	2,045	2,030	2,039	1,800	2,039
2017-04-27	2,038	2,040	2,030	2,037	2,800	2,037
2017-04-26	2,030	2,036	2,020	2,030	4,400	2,030
2017-04-25	2,036	2,049	2,002	2,025	4,000	2,025
2017-04-24	2,052	2,052	2,030	2,030	4,200	2,030
2017-04-21	2,045	2,052	2,045	2,052	5,000	2,052
2017-04-20	2,036	2,044	2,022	2,044	4,400	2,044
2017-04-19	2,039	2,039	2,010	2,022	5,500	2,022
2017-04-18	1,988	2,045	1,988	2,045	7,400	2,045
2017-04-17	1,980	1,990	1,979	1,983	7,200	1,983
2017-04-14	2,015	2,015	1,987	1,987	3,500	1,987
2017-04-13	1,987	2,000	1,987	1,998	4,400	1,998
2017-04-12	2,016	2,016	1,987	1,990	5,000	1,990
2017-04-11	1,997	2,013	1,987	2,012	9,500	2,012
2017-04-10	2,005	2,009	1,998	1,999	10,400	1,999
2017-04-07	2,011	2,026	2,006	2,020	8,200	2,020
2017-04-06	2,036	2,036	2,000	2,024	11,600	2,024
2017-04-05	2,036	2,038	2,022	2,036	5,100	2,036
2017-04-04	2,032	2,045	2,013	2,036	12,300	2,036
2017-04-03	2,045	2,047	2,031	2,045	8,600	2,045
2017-03-31	2,043	2,059	2,043	2,045	6,400	2,045
2017-03-30	2,070	2,070	2,040	2,043	12,600	2,043
2017-03-29	2,076	2,079	2,032	2,063	58,900	2,063
2017-03-28	2,154	2,160	2,151	2,151	65,300	2,151
2017-03-27	2,151	2,153	2,149	2,149	30,000	2,149
2017-03-24	2,154	2,155	2,150	2,150	21,300	2,150
2017-03-23	2,150	2,154	2,150	2,154	23,700	2,154
2017-03-22	2,154	2,155	2,150	2,151	19,100	2,151
2017-03-21	2,155	2,158	2,154	2,155	18,200	2,155
2017-03-17	2,149	2,154	2,147	2,153	13,600	2,153
2017-03-16	2,152	2,153	2,148	2,150	12,400	2,150
2017-03-15	2,150	2,150	2,146	2,150	11,500	2,150
2017-03-14	2,150	2,150	2,146	2,150	13,500	2,150
2017-03-13	2,135	2,150	2,135	2,148	17,300	2,148
2017-03-10	2,130	2,134	2,130	2,134	9,000	2,134
2017-03-09	2,124	2,130	2,124	2,130	13,800	2,130
2017-03-08	2,121	2,123	2,119	2,123	6,400	2,123
2017-03-07	2,118	2,121	2,117	2,121	8,300	2,121
2017-03-06	2,112	2,118	2,108	2,118	11,000	2,118
2017-03-03	2,105	2,110	2,104	2,106	7,700	2,106
2017-03-02	2,110	2,111	2,104	2,107	17,300	2,107
2017-03-01	2,118	2,118	2,110	2,114	9,900	2,114
2017-02-28	2,121	2,123	2,109	2,119	23,000	2,119
2017-02-27	2,115	2,125	2,113	2,122	10,800	2,122
2017-02-24	2,105	2,125	2,105	2,115	9,800	2,115
2017-02-23	2,101	2,115	2,100	2,115	9,300	2,115
2017-02-22	2,102	2,116	2,101	2,104	7,000	2,104
2017-02-21	2,119	2,119	2,107	2,114	7,500	2,114
2017-02-20	2,121	2,122	2,110	2,111	8,600	2,111
2017-02-17	2,100	2,120	2,098	2,108	9,400	2,108
2017-02-16	2,092	2,103	2,090	2,100	10,300	2,100
2017-02-15	2,084	2,092	2,082	2,092	5,200	2,092
2017-02-14	2,075	2,085	2,075	2,085	6,100	2,085
2017-02-13	2,078	2,078	2,061	2,077	7,500	2,077
2017-02-10	2,064	2,073	2,060	2,060	8,000	2,060
2017-02-09	2,065	2,067	2,061	2,064	5,200	2,064
2017-02-08	2,061	2,065	2,059	2,065	3,600	2,065
2017-02-07	2,055	2,058	2,051	2,057	1,900	2,057
2017-02-06	2,060	2,060	2,050	2,055	3,300	2,055
2017-02-03	2,049	2,055	2,047	2,054	4,200	2,054
2017-02-02	2,060	2,060	2,047	2,049	2,400	2,049
2017-02-01	2,046	2,059	2,045	2,050	6,500	2,050
2017-01-31	2,060	2,060	2,051	2,052	4,500	2,052
2017-01-30	2,051	2,059	2,051	2,059	3,700	2,059
2017-01-27	2,048	2,050	2,046	2,050	6,800	2,050
2017-01-26	2,046	2,048	2,042	2,047	7,400	2,047
2017-01-25	2,047	2,048	2,044	2,046	3,300	2,046
2017-01-24	2,047	2,047	2,042	2,042	2,400	2,042
2017-01-23	2,040	2,048	2,039	2,048	6,300	2,048
2017-01-20	2,033	2,040	2,031	2,040	5,100	2,040
2017-01-19	2,028	2,040	2,028	2,039	4,200	2,039
2017-01-18	2,021	2,030	2,021	2,028	5,900	2,028
2017-01-17	2,032	2,039	2,023	2,023	9,100	2,023
2017-01-16	2,041	2,047	2,040	2,040	6,300	2,040
2017-01-13	2,031	2,043	2,021	2,040	8,400	2,040
2017-01-12	2,039	2,045	2,030	2,044	11,200	2,044
2017-01-11	2,030	2,035	2,030	2,034	7,400	2,034
2017-01-10	2,018	2,030	2,018	2,028	12,100	2,028
2017-01-06	2,009	2,013	2,009	2,013	5,000	2,013
2017-01-05	1,995	2,008	1,995	2,008	7,400	2,008
2017-01-04	2,000	2,000	1,992	1,995	12,300	1,995

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 [2017年度]

2705 (株)大戸屋ホールディングスの時系列データ [2017年度]