2705 (株)大戸屋ホールディングスの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,340	2,375	2,323	2,375	7,600	2,375
2019-12-27	2,375	2,380	2,350	2,350	9,800	2,350
2019-12-26	2,340	2,373	2,334	2,367	11,200	2,367
2019-12-25	2,330	2,349	2,327	2,347	9,200	2,347
2019-12-24	2,327	2,330	2,321	2,330	8,400	2,330
2019-12-23	2,336	2,342	2,326	2,327	3,700	2,327
2019-12-20	2,323	2,348	2,311	2,336	6,900	2,336
2019-12-19	2,321	2,347	2,310	2,323	5,900	2,323
2019-12-18	2,371	2,378	2,306	2,321	16,700	2,321
2019-12-17	2,367	2,380	2,350	2,380	16,000	2,380
2019-12-16	2,340	2,359	2,337	2,359	9,100	2,359
2019-12-13	2,325	2,378	2,322	2,350	21,100	2,350
2019-12-12	2,390	2,390	2,321	2,357	17,000	2,357
2019-12-11	2,420	2,430	2,393	2,400	12,700	2,400
2019-12-10	2,418	2,427	2,418	2,420	5,800	2,420
2019-12-09	2,430	2,437	2,414	2,421	5,900	2,421
2019-12-06	2,428	2,430	2,422	2,426	5,900	2,426
2019-12-05	2,413	2,428	2,413	2,428	6,900	2,428
2019-12-04	2,403	2,417	2,403	2,413	4,000	2,413
2019-12-03	2,413	2,429	2,404	2,428	8,900	2,428
2019-12-02	2,401	2,439	2,401	2,433	18,100	2,433
2019-11-29	2,374	2,410	2,374	2,401	11,700	2,401
2019-11-28	2,400	2,410	2,392	2,392	11,200	2,392
2019-11-27	2,427	2,427	2,401	2,420	8,200	2,420
2019-11-26	2,440	2,440	2,385	2,428	15,900	2,428
2019-11-25	2,400	2,438	2,381	2,430	20,400	2,430
2019-11-22	2,352	2,405	2,343	2,398	15,400	2,398
2019-11-21	2,340	2,354	2,321	2,334	16,700	2,334
2019-11-20	2,399	2,399	2,352	2,352	22,600	2,352
2019-11-19	2,422	2,437	2,400	2,401	45,700	2,401
2019-11-18	2,500	2,694	2,381	2,459	170,000	2,459
2019-11-15	2,238	2,258	2,235	2,252	10,800	2,252
2019-11-14	2,241	2,249	2,235	2,238	5,200	2,238
2019-11-13	2,260	2,260	2,236	2,246	7,800	2,246
2019-11-12	2,260	2,266	2,260	2,265	4,600	2,265
2019-11-11	2,250	2,251	2,235	2,247	5,700	2,247
2019-11-08	2,222	2,243	2,222	2,240	8,900	2,240
2019-11-07	2,210	2,222	2,210	2,222	8,400	2,222
2019-11-06	2,190	2,225	2,190	2,221	49,800	2,221
2019-11-05	2,295	2,295	2,252	2,257	10,100	2,257
2019-11-01	2,295	2,300	2,285	2,285	5,400	2,285
2019-10-31	2,298	2,298	2,285	2,285	4,600	2,285
2019-10-30	2,281	2,291	2,273	2,284	4,400	2,284
2019-10-29	2,330	2,330	2,270	2,280	14,400	2,280
2019-10-28	2,324	2,330	2,320	2,323	10,900	2,323
2019-10-25	2,305	2,317	2,302	2,313	5,500	2,313
2019-10-24	2,301	2,310	2,301	2,306	5,000	2,306
2019-10-23	2,300	2,318	2,300	2,312	5,900	2,312
2019-10-21	2,294	2,315	2,276	2,300	17,800	2,300
2019-10-18	2,267	2,300	2,260	2,300	13,100	2,300
2019-10-17	2,255	2,257	2,239	2,257	5,100	2,257
2019-10-16	2,265	2,268	2,241	2,241	5,800	2,241
2019-10-15	2,240	2,263	2,240	2,263	14,300	2,263
2019-10-11	2,251	2,251	2,221	2,240	9,100	2,240
2019-10-10	2,258	2,258	2,246	2,251	3,600	2,251
2019-10-09	2,248	2,259	2,240	2,249	7,300	2,249
2019-10-08	2,248	2,256	2,248	2,253	3,800	2,253
2019-10-07	2,260	2,266	2,248	2,248	4,200	2,248
2019-10-04	2,259	2,265	2,252	2,252	4,200	2,252
2019-10-03	2,250	2,259	2,235	2,245	7,000	2,245
2019-10-02	2,281	2,330	2,220	2,261	55,900	2,261
2019-10-01	2,217	2,234	2,217	2,219	1,900	2,219
2019-09-30	2,216	2,225	2,211	2,217	2,400	2,217
2019-09-27	2,225	2,228	2,216	2,216	2,500	2,216
2019-09-26	2,221	2,240	2,209	2,230	10,400	2,230
2019-09-25	2,202	2,218	2,202	2,215	5,000	2,215
2019-09-24	2,199	2,213	2,199	2,202	4,400	2,202
2019-09-20	2,195	2,208	2,190	2,199	3,900	2,199
2019-09-19	2,197	2,205	2,196	2,205	3,100	2,205
2019-09-18	2,194	2,205	2,194	2,198	3,100	2,198
2019-09-17	2,200	2,210	2,190	2,205	2,000	2,205
2019-09-13	2,207	2,210	2,196	2,205	2,800	2,205
2019-09-12	2,204	2,212	2,203	2,207	3,600	2,207
2019-09-11	2,175	2,204	2,175	2,204	5,800	2,204
2019-09-10	2,184	2,190	2,182	2,184	3,300	2,184
2019-09-09	2,164	2,180	2,164	2,167	5,300	2,167
2019-09-06	2,174	2,176	2,164	2,164	2,600	2,164
2019-09-05	2,171	2,175	2,170	2,170	2,000	2,170
2019-09-04	2,169	2,174	2,169	2,170	700	2,170
2019-09-03	2,175	2,175	2,167	2,170	2,400	2,170
2019-09-02	2,168	2,175	2,168	2,175	500	2,175
2019-08-30	2,171	2,179	2,167	2,167	4,300	2,167
2019-08-29	2,165	2,181	2,165	2,175	3,000	2,175
2019-08-28	2,177	2,178	2,164	2,166	1,800	2,166
2019-08-27	2,167	2,176	2,167	2,168	1,400	2,168
2019-08-26	2,170	2,176	2,165	2,167	1,800	2,167
2019-08-23	2,175	2,179	2,170	2,170	2,100	2,170
2019-08-22	2,180	2,180	2,169	2,175	1,000	2,175
2019-08-21	2,172	2,180	2,168	2,175	1,100	2,175
2019-08-20	2,175	2,180	2,175	2,175	2,700	2,175
2019-08-19	2,176	2,180	2,170	2,172	1,900	2,172
2019-08-16	2,170	2,189	2,170	2,178	2,700	2,178
2019-08-15	2,170	2,199	2,161	2,181	4,500	2,181
2019-08-14	2,180	2,186	2,180	2,180	2,800	2,180
2019-08-13	2,194	2,194	2,174	2,178	4,300	2,178
2019-08-09	2,150	2,188	2,145	2,179	6,400	2,179
2019-08-08	2,176	2,186	2,171	2,172	1,600	2,172
2019-08-07	2,177	2,180	2,158	2,174	2,200	2,174
2019-08-06	2,150	2,187	2,150	2,176	4,300	2,176
2019-08-05	2,180	2,188	2,168	2,188	5,200	2,188
2019-08-02	2,178	2,178	2,168	2,174	4,900	2,174
2019-08-01	2,190	2,191	2,180	2,180	4,000	2,180
2019-07-31	2,218	2,218	2,180	2,193	6,200	2,193
2019-07-30	2,235	2,240	2,225	2,225	3,200	2,225
2019-07-29	2,229	2,238	2,222	2,233	4,000	2,233
2019-07-26	2,216	2,229	2,216	2,229	4,200	2,229
2019-07-25	2,200	2,215	2,200	2,215	10,100	2,215
2019-07-24	2,193	2,200	2,193	2,200	2,600	2,200
2019-07-23	2,185	2,193	2,179	2,193	4,800	2,193
2019-07-22	2,180	2,184	2,180	2,184	1,900	2,184
2019-07-19	2,171	2,182	2,171	2,177	1,000	2,177
2019-07-18	2,180	2,185	2,170	2,171	3,000	2,171
2019-07-17	2,185	2,186	2,180	2,180	2,400	2,180
2019-07-16	2,183	2,185	2,177	2,185	1,700	2,185
2019-07-12	2,183	2,184	2,181	2,183	1,000	2,183
2019-07-11	2,180	2,187	2,162	2,183	5,800	2,183
2019-07-10	2,187	2,187	2,181	2,183	2,200	2,183
2019-07-09	2,185	2,188	2,181	2,182	1,800	2,182
2019-07-08	2,184	2,187	2,180	2,186	3,000	2,186
2019-07-05	2,171	2,185	2,171	2,184	1,900	2,184
2019-07-04	2,190	2,190	2,159	2,176	4,200	2,176
2019-07-03	2,151	2,161	2,151	2,161	2,200	2,161
2019-07-02	2,150	2,163	2,150	2,151	3,500	2,151
2019-07-01	2,145	2,157	2,142	2,142	4,900	2,142
2019-06-28	2,119	2,145	2,119	2,145	5,400	2,145
2019-06-27	2,108	2,120	2,103	2,119	3,100	2,119
2019-06-26	2,103	2,103	2,103	2,103	900	2,103
2019-06-25	2,100	2,110	2,100	2,104	3,300	2,104
2019-06-24	2,107	2,112	2,100	2,100	8,400	2,100
2019-06-21	2,162	2,167	2,115	2,130	12,900	2,130
2019-06-20	2,158	2,162	2,149	2,162	2,000	2,162
2019-06-19	2,152	2,168	2,147	2,158	4,400	2,158
2019-06-18	2,157	2,170	2,143	2,150	4,900	2,150
2019-06-17	2,175	2,180	2,157	2,157	9,400	2,157
2019-06-14	2,166	2,174	2,162	2,173	1,400	2,173
2019-06-13	2,170	2,170	2,161	2,166	2,200	2,166
2019-06-12	2,165	2,169	2,162	2,169	2,600	2,169
2019-06-11	2,140	2,160	2,140	2,160	3,600	2,160
2019-06-10	2,150	2,165	2,141	2,141	5,800	2,141
2019-06-07	2,106	2,141	2,106	2,141	4,100	2,141
2019-06-06	2,131	2,147	2,131	2,142	800	2,142
2019-06-05	2,110	2,145	2,110	2,131	2,800	2,131
2019-06-04	2,137	2,137	2,110	2,110	3,000	2,110
2019-06-03	2,144	2,144	2,120	2,120	4,200	2,120
2019-05-31	2,140	2,149	2,136	2,144	1,900	2,144
2019-05-30	2,135	2,140	2,124	2,140	3,600	2,140
2019-05-29	2,134	2,143	2,130	2,135	2,000	2,135
2019-05-28	2,138	2,138	2,124	2,135	1,300	2,135
2019-05-27	2,139	2,140	2,120	2,133	2,900	2,133
2019-05-24	2,130	2,135	2,121	2,121	4,400	2,121
2019-05-23	2,126	2,139	2,125	2,139	2,400	2,139
2019-05-22	2,134	2,140	2,124	2,125	1,900	2,125
2019-05-21	2,134	2,135	2,117	2,124	2,900	2,124
2019-05-20	2,115	2,138	2,115	2,134	2,000	2,134
2019-05-17	2,100	2,125	2,100	2,114	12,000	2,114
2019-05-16	2,134	2,179	2,102	2,110	6,500	2,110
2019-05-15	2,108	2,125	2,100	2,117	5,300	2,117
2019-05-14	2,130	2,130	2,100	2,126	4,900	2,126
2019-05-13	2,158	2,158	2,130	2,130	3,500	2,130
2019-05-10	2,164	2,164	2,145	2,160	4,500	2,160
2019-05-09	2,138	2,169	2,138	2,151	3,700	2,151
2019-05-08	2,181	2,184	2,160	2,167	4,700	2,167
2019-05-07	2,205	2,210	2,108	2,181	19,500	2,181
2019-04-26	2,220	2,220	2,202	2,205	5,800	2,205
2019-04-25	2,217	2,223	2,211	2,220	2,300	2,220
2019-04-24	2,218	2,225	2,207	2,220	4,600	2,220
2019-04-23	2,208	2,214	2,206	2,210	3,400	2,210
2019-04-22	2,222	2,222	2,210	2,219	1,700	2,219
2019-04-19	2,209	2,224	2,208	2,222	5,400	2,222
2019-04-18	2,225	2,227	2,215	2,225	2,100	2,225
2019-04-17	2,219	2,222	2,218	2,222	2,500	2,222
2019-04-16	2,222	2,228	2,217	2,218	2,300	2,218
2019-04-15	2,232	2,237	2,210	2,217	3,300	2,217
2019-04-12	2,229	2,240	2,220	2,232	4,100	2,232
2019-04-11	2,209	2,230	2,209	2,229	4,000	2,229
2019-04-10	2,200	2,210	2,191	2,209	3,700	2,209
2019-04-09	2,210	2,212	2,197	2,197	10,500	2,197
2019-04-08	2,222	2,222	2,210	2,212	4,100	2,212
2019-04-05	2,224	2,230	2,220	2,227	2,300	2,227
2019-04-04	2,233	2,234	2,222	2,224	4,200	2,224
2019-04-03	2,235	2,235	2,230	2,234	3,700	2,234
2019-04-02	2,235	2,239	2,229	2,235	3,500	2,235
2019-04-01	2,243	2,243	2,210	2,234	12,600	2,234
2019-03-29	2,235	2,251	2,231	2,243	8,800	2,243
2019-03-28	2,250	2,250	2,208	2,235	15,200	2,235
2019-03-27	2,202	2,289	2,200	2,258	49,300	2,258
2019-03-26	2,375	2,379	2,365	2,377	34,400	2,377
2019-03-25	2,353	2,360	2,350	2,360	19,900	2,360
2019-03-22	2,346	2,355	2,343	2,353	19,200	2,353
2019-03-20	2,343	2,347	2,342	2,346	7,600	2,346
2019-03-19	2,348	2,349	2,342	2,344	10,800	2,344
2019-03-18	2,348	2,350	2,342	2,347	11,500	2,347
2019-03-15	2,350	2,350	2,344	2,346	8,100	2,346
2019-03-14	2,340	2,349	2,338	2,341	8,800	2,341
2019-03-13	2,330	2,339	2,325	2,339	9,500	2,339
2019-03-12	2,322	2,327	2,320	2,325	8,100	2,325
2019-03-11	2,300	2,320	2,300	2,315	7,500	2,315
2019-03-08	2,302	2,308	2,300	2,300	8,100	2,300
2019-03-07	2,303	2,310	2,302	2,309	5,400	2,309
2019-03-06	2,300	2,305	2,300	2,305	5,200	2,305
2019-03-05	2,287	2,298	2,280	2,298	12,900	2,298
2019-03-04	2,295	2,295	2,288	2,288	8,700	2,288
2019-03-01	2,288	2,293	2,287	2,291	8,300	2,291
2019-02-28	2,277	2,288	2,277	2,288	3,900	2,288
2019-02-27	2,278	2,280	2,273	2,280	3,500	2,280
2019-02-26	2,261	2,279	2,259	2,273	11,400	2,273
2019-02-25	2,255	2,268	2,252	2,263	8,300	2,263
2019-02-22	2,273	2,273	2,263	2,263	2,300	2,263
2019-02-21	2,259	2,275	2,259	2,263	4,600	2,263
2019-02-20	2,253	2,257	2,252	2,257	2,000	2,257
2019-02-19	2,246	2,254	2,246	2,253	2,900	2,253
2019-02-18	2,246	2,254	2,242	2,250	6,000	2,250
2019-02-15	2,254	2,254	2,245	2,252	2,100	2,252
2019-02-14	2,249	2,254	2,245	2,245	2,900	2,245
2019-02-13	2,241	2,256	2,241	2,242	3,400	2,242
2019-02-12	2,250	2,252	2,242	2,242	5,700	2,242
2019-02-08	2,240	2,250	2,240	2,240	3,900	2,240
2019-02-07	2,243	2,244	2,240	2,241	2,800	2,241
2019-02-06	2,244	2,244	2,236	2,242	2,500	2,242
2019-02-05	2,242	2,248	2,235	2,236	2,200	2,236
2019-02-04	2,249	2,249	2,231	2,233	5,000	2,233
2019-02-01	2,240	2,246	2,236	2,238	3,300	2,238
2019-01-31	2,241	2,246	2,240	2,240	4,200	2,240
2019-01-30	2,242	2,250	2,242	2,248	2,000	2,248
2019-01-29	2,248	2,249	2,240	2,247	1,100	2,247
2019-01-28	2,249	2,250	2,238	2,242	2,300	2,242
2019-01-25	2,232	2,249	2,231	2,237	2,600	2,237
2019-01-24	2,231	2,240	2,231	2,240	1,400	2,240
2019-01-23	2,239	2,239	2,230	2,230	1,800	2,230
2019-01-22	2,250	2,254	2,240	2,240	2,100	2,240
2019-01-21	2,250	2,259	2,245	2,245	5,500	2,245
2019-01-18	2,252	2,255	2,243	2,251	1,900	2,251
2019-01-17	2,258	2,258	2,248	2,252	800	2,252
2019-01-16	2,254	2,257	2,233	2,255	3,300	2,255
2019-01-15	2,247	2,247	2,233	2,239	1,800	2,239
2019-01-11	2,255	2,255	2,240	2,240	2,300	2,240
2019-01-10	2,255	2,265	2,250	2,253	6,000	2,253
2019-01-09	2,248	2,250	2,240	2,248	5,200	2,248
2019-01-08	2,239	2,246	2,210	2,246	1,800	2,246
2019-01-07	2,199	2,240	2,196	2,240	8,400	2,240
2019-01-04	2,179	2,186	2,154	2,186	13,200	2,186

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 [2019年度]

2705 (株)大戸屋ホールディングスの時系列データ [2019年度]