2705 (株)大戸屋ホールディングスの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,234	2,270	2,221	2,260	33,700	2,260
2020-12-29	2,272	2,272	2,215	2,221	11,300	2,221
2020-12-28	2,258	2,282	2,225	2,235	19,900	2,235
2020-12-25	2,275	2,280	2,245	2,266	15,900	2,266
2020-12-24	2,275	2,275	2,242	2,261	7,100	2,261
2020-12-23	2,240	2,288	2,240	2,260	7,500	2,260
2020-12-22	2,298	2,298	2,230	2,257	19,700	2,257
2020-12-21	2,220	2,286	2,219	2,273	23,400	2,273
2020-12-18	2,220	2,220	2,192	2,218	4,800	2,218
2020-12-17	2,236	2,246	2,160	2,205	32,300	2,205
2020-12-16	2,250	2,265	2,235	2,235	13,400	2,235
2020-12-15	2,260	2,270	2,256	2,260	7,100	2,260
2020-12-14	2,275	2,278	2,260	2,270	8,900	2,270
2020-12-11	2,290	2,297	2,260	2,275	12,900	2,275
2020-12-10	2,311	2,311	2,281	2,290	11,300	2,290
2020-12-09	2,295	2,310	2,290	2,300	9,700	2,300
2020-12-08	2,300	2,306	2,290	2,295	8,900	2,295
2020-12-07	2,330	2,330	2,270	2,294	27,100	2,294
2020-12-04	2,314	2,353	2,289	2,337	22,200	2,337
2020-12-03	2,350	2,359	2,280	2,293	35,000	2,293
2020-12-02	2,330	2,372	2,330	2,347	35,000	2,347
2020-12-01	2,250	2,348	2,247	2,327	57,600	2,327
2020-11-30	2,300	2,300	2,217	2,231	41,700	2,231
2020-11-27	2,220	2,258	2,180	2,247	90,600	2,247
2020-11-26	2,380	2,380	2,080	2,171	338,600	2,171
2020-11-25	1,990	1,999	1,960	1,980	23,500	1,980
2020-11-24	1,995	1,995	1,970	1,993	27,000	1,993
2020-11-20	1,950	2,009	1,945	2,009	20,600	2,009
2020-11-19	1,960	1,969	1,950	1,953	9,000	1,953
2020-11-18	1,964	1,969	1,950	1,960	11,900	1,960
2020-11-17	1,969	1,970	1,936	1,962	20,900	1,962
2020-11-16	1,950	1,975	1,950	1,969	13,000	1,969
2020-11-13	1,969	1,969	1,940	1,953	36,300	1,953
2020-11-12	2,020	2,029	1,963	1,978	53,200	1,978
2020-11-11	2,120	2,125	1,997	2,047	77,000	2,047
2020-11-10	2,160	2,180	2,124	2,124	13,800	2,124
2020-11-09	2,200	2,200	2,121	2,127	24,700	2,127
2020-11-06	2,169	2,175	2,141	2,158	12,000	2,158
2020-11-05	2,200	2,221	2,148	2,164	25,600	2,164
2020-11-04	2,135	2,198	2,087	2,175	27,800	2,175
2020-11-02	2,114	2,142	2,094	2,094	12,100	2,094
2020-10-30	2,168	2,168	2,107	2,114	12,900	2,114
2020-10-29	2,107	2,150	2,062	2,118	17,500	2,118
2020-10-28	2,109	2,139	2,066	2,100	13,700	2,100
2020-10-27	2,103	2,109	2,041	2,104	51,700	2,104
2020-10-26	2,250	2,297	2,043	2,103	68,400	2,103
2020-10-23	2,286	2,300	2,242	2,250	61,600	2,250
2020-10-22	2,360	2,360	2,276	2,299	21,600	2,299
2020-10-21	2,351	2,380	2,350	2,356	15,100	2,356
2020-10-20	2,371	2,373	2,335	2,344	28,900	2,344
2020-10-19	2,398	2,398	2,361	2,371	6,600	2,371
2020-10-16	2,360	2,399	2,355	2,380	14,300	2,380
2020-10-15	2,452	2,459	2,393	2,395	31,100	2,395
2020-10-14	2,470	2,486	2,465	2,468	9,400	2,468
2020-10-13	2,510	2,510	2,472	2,485	28,400	2,485
2020-10-12	2,594	2,594	2,525	2,536	13,600	2,536
2020-10-09	2,531	2,577	2,531	2,557	7,500	2,557
2020-10-08	2,545	2,576	2,531	2,550	9,200	2,550
2020-10-07	2,608	2,616	2,538	2,538	32,200	2,538
2020-10-06	2,633	2,651	2,612	2,616	7,600	2,616
2020-10-05	2,670	2,683	2,638	2,641	37,200	2,641
2020-10-02	2,759	2,762	2,680	2,690	36,200	2,690
2020-09-30	2,890	2,893	2,773	2,777	43,500	2,777
2020-09-29	2,910	2,950	2,894	2,914	22,400	2,914
2020-09-28	2,999	3,040	2,990	3,030	29,900	3,030
2020-09-25	2,941	3,100	2,941	3,010	59,600	3,010
2020-09-24	2,946	2,966	2,937	2,940	14,400	2,940
2020-09-23	2,920	2,946	2,915	2,946	12,200	2,946
2020-09-18	2,889	2,950	2,889	2,930	18,500	2,930
2020-09-17	2,895	2,910	2,870	2,905	17,000	2,905
2020-09-16	2,900	2,920	2,865	2,896	33,100	2,896
2020-09-15	2,835	2,887	2,835	2,881	34,600	2,881
2020-09-14	2,850	2,914	2,820	2,900	26,800	2,900
2020-09-11	2,930	2,993	2,883	2,900	99,400	2,900
2020-09-10	2,770	3,010	2,730	3,000	111,500	3,000
2020-09-09	2,701	2,795	2,701	2,780	93,000	2,780
2020-09-08	2,854	2,899	2,781	2,810	46,200	2,810
2020-09-07	2,990	2,990	2,941	2,954	57,900	2,954
2020-09-04	2,993	3,010	2,993	3,000	80,700	3,000
2020-09-03	2,992	3,005	2,991	3,005	130,900	3,005
2020-09-02	2,999	3,005	2,989	2,990	118,700	2,990
2020-09-01	2,989	3,005	2,988	2,991	150,200	2,991
2020-08-31	2,975	3,005	2,975	2,983	140,100	2,983
2020-08-28	2,962	3,005	2,959	2,967	183,600	2,967
2020-08-27	2,955	2,968	2,948	2,964	94,400	2,964
2020-08-26	2,900	2,995	2,900	2,954	489,800	2,954
2020-08-25	2,770	2,783	2,700	2,700	54,200	2,700
2020-08-24	2,751	2,831	2,730	2,775	184,700	2,775
2020-08-21	2,762	2,786	2,752	2,755	72,300	2,755
2020-08-20	2,750	2,800	2,746	2,760	83,100	2,760
2020-08-19	2,775	2,785	2,718	2,736	115,600	2,736
2020-08-18	2,805	2,820	2,752	2,772	69,300	2,772
2020-08-17	2,850	2,870	2,800	2,800	70,000	2,800
2020-08-14	2,900	2,939	2,850	2,850	122,800	2,850
2020-08-13	2,840	2,862	2,840	2,862	42,600	2,862
2020-08-12	2,811	2,847	2,811	2,840	36,100	2,840
2020-08-11	2,797	2,828	2,797	2,816	73,400	2,816
2020-08-07	2,792	2,804	2,786	2,801	23,200	2,801
2020-08-06	2,797	2,805	2,783	2,790	28,600	2,790
2020-08-05	2,797	2,815	2,786	2,800	28,700	2,800
2020-08-04	2,795	2,807	2,771	2,806	29,800	2,806
2020-08-03	2,779	2,830	2,779	2,795	48,200	2,795
2020-07-31	2,800	2,806	2,755	2,772	65,500	2,772
2020-07-30	2,838	2,847	2,802	2,814	68,400	2,814
2020-07-29	2,871	2,871	2,839	2,855	60,300	2,855
2020-07-28	2,907	2,910	2,863	2,872	55,100	2,872
2020-07-27	2,933	2,939	2,907	2,907	57,800	2,907
2020-07-22	2,950	2,968	2,944	2,954	44,100	2,954
2020-07-21	2,990	2,990	2,951	2,970	116,200	2,970
2020-07-20	2,975	2,980	2,910	2,934	85,500	2,934
2020-07-17	2,900	2,990	2,900	2,990	233,300	2,990
2020-07-16	2,890	2,896	2,860	2,860	119,600	2,860
2020-07-15	2,901	2,916	2,900	2,901	99,600	2,901
2020-07-14	2,920	2,938	2,902	2,906	143,700	2,906
2020-07-13	3,000	3,015	2,890	2,960	311,000	2,960
2020-07-10	3,115	3,115	3,050	3,050	1,054,900	3,050
2020-07-09	2,613	2,613	2,613	2,613	15,100	2,613
2020-07-08	2,100	2,120	2,080	2,113	14,200	2,113
2020-07-07	2,100	2,135	2,097	2,118	30,600	2,118
2020-07-06	2,175	2,175	2,068	2,091	37,300	2,091
2020-07-03	2,169	2,194	2,032	2,034	41,300	2,034
2020-07-02	2,222	2,226	2,163	2,196	28,900	2,196
2020-07-01	2,185	2,234	2,156	2,221	37,100	2,221
2020-06-30	2,292	2,348	2,045	2,195	84,300	2,195
2020-06-29	2,461	2,465	2,285	2,321	72,700	2,321
2020-06-26	2,440	2,560	2,427	2,517	80,200	2,517
2020-06-25	2,389	2,498	2,389	2,403	94,000	2,403
2020-06-24	2,366	2,401	2,366	2,377	13,800	2,377
2020-06-23	2,436	2,440	2,385	2,390	29,800	2,390
2020-06-22	2,441	2,484	2,436	2,436	32,600	2,436
2020-06-19	2,440	2,515	2,436	2,441	80,500	2,441
2020-06-18	2,396	2,431	2,396	2,428	46,000	2,428
2020-06-17	2,314	2,419	2,300	2,396	68,300	2,396
2020-06-16	2,290	2,329	2,268	2,314	37,000	2,314
2020-06-15	2,214	2,299	2,204	2,294	33,900	2,294
2020-06-12	2,120	2,191	2,115	2,191	30,500	2,191
2020-06-11	2,256	2,256	2,212	2,212	19,100	2,212
2020-06-10	2,280	2,284	2,254	2,256	18,900	2,256
2020-06-09	2,286	2,303	2,281	2,297	16,400	2,297
2020-06-08	2,340	2,343	2,285	2,311	31,400	2,311
2020-06-05	2,301	2,340	2,289	2,340	27,000	2,340
2020-06-04	2,302	2,317	2,285	2,287	19,700	2,287
2020-06-03	2,346	2,368	2,301	2,307	22,000	2,307
2020-06-02	2,390	2,390	2,345	2,346	29,900	2,346
2020-06-01	2,366	2,387	2,342	2,387	26,400	2,387
2020-05-29	2,343	2,363	2,325	2,326	21,800	2,326
2020-05-28	2,310	2,389	2,302	2,340	61,200	2,340
2020-05-27	2,303	2,320	2,280	2,293	53,100	2,293
2020-05-26	2,334	2,344	2,250	2,288	90,600	2,288
2020-05-25	2,110	2,200	2,110	2,134	45,500	2,134
2020-05-22	2,100	2,110	2,086	2,109	9,400	2,109
2020-05-21	2,077	2,100	2,072	2,100	9,700	2,100
2020-05-20	2,080	2,080	2,030	2,073	7,500	2,073
2020-05-19	2,098	2,098	2,031	2,045	14,000	2,045
2020-05-18	2,056	2,078	2,041	2,056	10,000	2,056
2020-05-15	2,098	2,098	2,062	2,095	6,200	2,095
2020-05-14	2,102	2,119	2,061	2,092	6,600	2,092
2020-05-13	2,077	2,120	2,077	2,102	13,400	2,102
2020-05-12	2,090	2,138	2,074	2,120	13,500	2,120
2020-05-11	2,050	2,100	2,019	2,084	20,500	2,084
2020-05-08	2,050	2,050	2,010	2,044	14,100	2,044
2020-05-07	2,020	2,060	2,017	2,045	9,100	2,045
2020-05-01	2,000	2,019	2,000	2,010	7,700	2,010
2020-04-30	2,000	2,020	1,996	2,000	13,900	2,000
2020-04-28	2,000	2,021	1,976	2,009	7,900	2,009
2020-04-27	2,035	2,035	1,966	1,995	12,200	1,995
2020-04-24	1,961	1,993	1,955	1,955	8,500	1,955
2020-04-23	2,014	2,035	1,982	1,995	10,800	1,995
2020-04-22	2,079	2,079	2,010	2,014	15,100	2,014
2020-04-21	2,052	2,077	2,041	2,068	9,800	2,068
2020-04-20	2,090	2,093	2,055	2,078	11,700	2,078
2020-04-17	2,140	2,140	2,091	2,103	16,300	2,103
2020-04-16	2,123	2,140	2,084	2,108	22,100	2,108
2020-04-15	2,140	2,145	2,060	2,123	62,200	2,123
2020-04-14	1,972	2,133	1,931	2,058	121,100	2,058
2020-04-13	1,819	1,819	1,780	1,797	7,700	1,797
2020-04-10	1,849	1,849	1,802	1,820	6,800	1,820
2020-04-09	1,867	1,885	1,828	1,832	10,200	1,832
2020-04-08	1,792	1,880	1,763	1,878	15,100	1,878
2020-04-07	1,735	1,800	1,717	1,762	13,300	1,762
2020-04-06	1,631	1,702	1,614	1,680	25,100	1,680
2020-04-03	1,730	1,735	1,650	1,650	20,900	1,650
2020-04-02	1,750	1,784	1,699	1,699	30,200	1,699
2020-04-01	1,870	1,875	1,785	1,785	27,800	1,785
2020-03-31	1,950	1,999	1,900	1,900	19,600	1,900
2020-03-30	1,880	1,970	1,880	1,940	50,900	1,940
2020-03-27	2,190	2,198	2,158	2,185	55,700	2,185
2020-03-26	2,100	2,180	2,071	2,158	48,500	2,158
2020-03-25	2,077	2,077	2,018	2,070	28,500	2,070
2020-03-24	1,999	1,999	1,908	1,930	22,900	1,930
2020-03-23	1,746	1,854	1,746	1,854	30,400	1,854
2020-03-19	1,845	1,845	1,740	1,745	40,900	1,745
2020-03-18	1,883	1,883	1,800	1,814	23,600	1,814
2020-03-17	1,680	1,757	1,635	1,740	43,900	1,740
2020-03-16	1,740	1,800	1,729	1,761	30,200	1,761
2020-03-13	1,741	1,765	1,680	1,740	39,100	1,740
2020-03-12	1,930	1,944	1,841	1,861	31,900	1,861
2020-03-11	1,970	1,982	1,940	1,961	17,100	1,961
2020-03-10	1,871	1,973	1,800	1,930	40,900	1,930
2020-03-09	2,010	2,018	1,910	1,910	46,100	1,910
2020-03-06	2,090	2,097	2,020	2,097	20,600	2,097
2020-03-05	2,090	2,127	2,090	2,097	10,400	2,097
2020-03-04	2,029	2,088	2,011	2,064	9,500	2,064
2020-03-03	2,100	2,118	2,025	2,050	17,800	2,050
2020-03-02	1,900	2,048	1,900	2,000	42,600	2,000
2020-02-28	1,952	2,000	1,890	1,920	58,500	1,920
2020-02-27	2,170	2,190	2,051	2,100	36,400	2,100
2020-02-26	2,202	2,235	2,133	2,191	37,600	2,191
2020-02-25	2,214	2,297	2,214	2,242	26,200	2,242
2020-02-21	2,373	2,373	2,355	2,355	5,200	2,355
2020-02-20	2,390	2,409	2,362	2,373	8,900	2,373
2020-02-19	2,360	2,400	2,351	2,394	5,400	2,394
2020-02-18	2,370	2,378	2,310	2,351	16,000	2,351
2020-02-17	2,400	2,400	2,370	2,375	9,900	2,375
2020-02-14	2,430	2,430	2,407	2,409	4,500	2,409
2020-02-13	2,402	2,433	2,401	2,422	3,900	2,422
2020-02-12	2,413	2,444	2,400	2,407	4,900	2,407
2020-02-10	2,395	2,448	2,387	2,410	7,000	2,410
2020-02-07	2,413	2,419	2,408	2,413	4,400	2,413
2020-02-06	2,438	2,438	2,420	2,425	6,100	2,425
2020-02-05	2,422	2,444	2,408	2,427	8,800	2,427
2020-02-04	2,357	2,416	2,356	2,410	9,600	2,410
2020-02-03	2,325	2,358	2,305	2,350	10,600	2,350
2020-01-31	2,343	2,391	2,343	2,361	6,000	2,361
2020-01-30	2,420	2,424	2,340	2,340	23,400	2,340
2020-01-29	2,438	2,438	2,413	2,424	5,500	2,424
2020-01-28	2,447	2,483	2,415	2,441	4,900	2,441
2020-01-27	2,430	2,491	2,429	2,458	20,700	2,458
2020-01-24	2,510	2,519	2,467	2,516	15,500	2,516
2020-01-23	2,528	2,528	2,507	2,515	5,000	2,515
2020-01-22	2,518	2,537	2,505	2,522	15,600	2,522
2020-01-21	2,502	2,518	2,491	2,518	14,200	2,518
2020-01-20	2,470	2,520	2,470	2,508	28,200	2,508
2020-01-17	2,476	2,482	2,471	2,473	4,100	2,473
2020-01-16	2,463	2,482	2,463	2,475	8,800	2,475
2020-01-15	2,453	2,477	2,449	2,458	11,700	2,458
2020-01-14	2,485	2,485	2,436	2,461	14,400	2,461
2020-01-10	2,432	2,500	2,432	2,490	32,400	2,490
2020-01-09	2,423	2,444	2,423	2,430	14,700	2,430
2020-01-08	2,422	2,423	2,380	2,423	14,700	2,423
2020-01-07	2,379	2,426	2,379	2,420	12,200	2,420
2020-01-06	2,375	2,388	2,360	2,388	7,100	2,388

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 [2020年度]

2705 (株)大戸屋ホールディングスの時系列データ [2020年度]