7630 (株)壱番屋の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,809	1,809	1,800	1,801	3,000	180.10
2004-12-29	1,793	1,808	1,793	1,802	12,100	180.20
2004-12-28	1,803	1,803	1,781	1,793	22,400	179.30
2004-12-27	1,801	1,807	1,801	1,803	6,700	180.30
2004-12-24	1,799	1,805	1,796	1,797	13,300	179.70
2004-12-22	1,797	1,800	1,795	1,796	6,000	179.60
2004-12-21	1,796	1,800	1,795	1,795	7,800	179.50
2004-12-20	1,799	1,799	1,796	1,799	6,000	179.90
2004-12-17	1,801	1,802	1,791	1,800	7,500	180
2004-12-16	1,800	1,800	1,795	1,800	6,800	180
2004-12-15	1,795	1,800	1,793	1,795	7,100	179.50
2004-12-14	1,799	1,800	1,793	1,797	3,700	179.70
2004-12-13	1,792	1,809	1,790	1,791	10,000	179.10
2004-12-10	1,795	1,800	1,792	1,800	8,100	180
2004-12-09	1,797	1,800	1,796	1,796	6,500	179.60
2004-12-08	1,794	1,798	1,792	1,797	6,100	179.70
2004-12-07	1,798	1,798	1,791	1,791	5,300	179.10
2004-12-06	1,796	1,796	1,790	1,790	4,700	179
2004-12-03	1,800	1,800	1,795	1,796	9,900	179.60
2004-12-02	1,800	1,800	1,795	1,795	6,400	179.50
2004-12-01	1,802	1,803	1,790	1,795	11,900	179.50
2004-11-30	1,804	1,814	1,804	1,804	4,600	180.40
2004-11-29	1,824	1,824	1,800	1,804	20,100	180.40
2004-11-26	1,789	1,809	1,788	1,807	25,400	180.70
2004-11-25	1,799	1,800	1,782	1,792	87,300	179.20
2004-11-24	1,800	1,815	1,790	1,806	175,900	180.60
2004-11-22	1,809	1,814	1,800	1,808	49,100	180.80
2004-11-19	1,847	1,847	1,812	1,821	34,700	182.10
2004-11-18	1,859	1,859	1,846	1,846	28,500	184.60
2004-11-17	1,863	1,864	1,856	1,858	22,600	185.80
2004-11-16	1,865	1,865	1,863	1,863	16,800	186.30
2004-11-15	1,865	1,866	1,862	1,864	18,700	186.40
2004-11-12	1,868	1,868	1,860	1,862	14,700	186.20
2004-11-11	1,870	1,872	1,861	1,862	10,100	186.20
2004-11-10	1,861	1,869	1,861	1,863	13,000	186.30
2004-11-09	1,861	1,861	1,860	1,860	7,100	186
2004-11-08	1,864	1,867	1,857	1,860	16,200	186
2004-11-05	1,850	1,860	1,848	1,857	8,800	185.70
2004-11-04	1,855	1,856	1,850	1,850	16,900	185
2004-11-02	1,852	1,852	1,848	1,850	9,100	185
2004-11-01	1,860	1,860	1,850	1,851	10,300	185.10
2004-10-29	1,863	1,865	1,854	1,859	11,400	185.90
2004-10-28	1,864	1,865	1,862	1,863	6,800	186.30
2004-10-27	1,842	1,863	1,842	1,863	10,000	186.30
2004-10-26	1,849	1,849	1,840	1,849	11,400	184.90
2004-10-25	1,849	1,849	1,841	1,844	12,800	184.40
2004-10-22	1,831	1,850	1,830	1,848	12,700	184.80
2004-10-21	1,860	1,860	1,830	1,845	17,600	184.50
2004-10-20	1,867	1,867	1,860	1,865	16,500	186.50
2004-10-19	1,857	1,865	1,856	1,863	15,600	186.30
2004-10-18	1,850	1,855	1,845	1,850	10,100	185
2004-10-15	1,833	1,839	1,831	1,839	5,700	183.90
2004-10-14	1,849	1,849	1,830	1,835	11,900	183.50
2004-10-13	1,837	1,838	1,833	1,837	8,400	183.70
2004-10-12	1,841	1,841	1,830	1,836	13,400	183.60
2004-10-08	1,845	1,845	1,835	1,840	14,300	184
2004-10-07	1,850	1,850	1,845	1,845	6,800	184.50
2004-10-06	1,849	1,850	1,832	1,849	7,500	184.90
2004-10-05	1,830	1,838	1,820	1,838	11,800	183.80
2004-10-04	1,850	1,850	1,820	1,826	11,300	182.60
2004-10-01	1,820	1,835	1,810	1,820	17,200	182
2004-09-30	1,770	1,805	1,770	1,790	14,800	179
2004-09-29	1,760	1,765	1,755	1,765	8,000	176.50
2004-09-28	1,764	1,764	1,753	1,760	13,600	176
2004-09-27	1,774	1,780	1,764	1,765	13,100	176.50
2004-09-24	1,777	1,777	1,770	1,773	16,300	177.30
2004-09-22	1,790	1,790	1,781	1,781	12,800	178.10
2004-09-21	1,802	1,802	1,794	1,795	16,700	179.50
2004-09-17	1,801	1,802	1,799	1,801	18,900	180.10
2004-09-16	1,803	1,803	1,800	1,801	11,600	180.10
2004-09-15	1,810	1,812	1,798	1,803	36,200	180.30
2004-09-14	1,826	1,834	1,811	1,812	22,600	181.20
2004-09-13	1,836	1,836	1,825	1,825	21,100	182.50
2004-09-10	1,843	1,844	1,834	1,835	15,100	183.50
2004-09-09	1,848	1,848	1,842	1,843	9,800	184.30
2004-09-08	1,865	1,865	1,847	1,847	13,500	184.70
2004-09-07	1,874	1,874	1,865	1,865	11,700	186.50
2004-09-06	1,870	1,874	1,866	1,867	6,400	186.70
2004-09-03	1,873	1,873	1,861	1,864	10,700	186.40
2004-09-02	1,835	1,858	1,834	1,857	13,100	185.70
2004-09-01	1,833	1,835	1,832	1,834	4,200	183.40
2004-08-31	1,830	1,831	1,825	1,831	4,900	183.10
2004-08-30	1,829	1,830	1,823	1,830	11,300	183
2004-08-27	1,830	1,835	1,815	1,825	16,400	182.50
2004-08-26	1,835	1,836	1,829	1,829	20,300	182.90
2004-08-25	1,833	1,834	1,830	1,830	6,900	183
2004-08-24	1,831	1,832	1,830	1,832	3,800	183.20
2004-08-23	1,831	1,835	1,830	1,830	3,100	183
2004-08-20	1,830	1,850	1,829	1,830	6,300	183
2004-08-19	1,836	1,880	1,828	1,829	11,900	182.90
2004-08-18	1,835	1,836	1,834	1,835	4,400	183.50
2004-08-17	1,840	1,850	1,834	1,835	8,000	183.50
2004-08-16	1,850	1,859	1,836	1,839	4,200	183.90
2004-08-13	1,836	1,836	1,830	1,835	7,500	183.50
2004-08-12	1,828	1,838	1,826	1,835	3,900	183.50
2004-08-11	1,823	1,830	1,822	1,828	4,200	182.80
2004-08-10	1,830	1,840	1,811	1,822	22,800	182.20
2004-08-09	1,820	1,821	1,815	1,820	8,400	182
2004-08-06	1,829	1,830	1,825	1,826	6,400	182.60
2004-08-05	1,830	1,832	1,828	1,831	3,300	183.10
2004-08-04	1,840	1,841	1,820	1,831	7,200	183.10
2004-08-03	1,885	1,890	1,830	1,840	10,800	184
2004-08-02	1,874	1,885	1,874	1,879	7,600	187.90
2004-07-30	1,836	1,885	1,836	1,871	12,400	187.10
2004-07-29	1,783	1,848	1,780	1,823	11,900	182.30
2004-07-28	1,751	1,770	1,750	1,770	13,500	177
2004-07-27	1,775	1,775	1,735	1,749	29,000	174.90
2004-07-26	1,801	1,801	1,785	1,785	17,600	178.50
2004-07-23	1,829	1,830	1,812	1,815	13,500	181.50
2004-07-22	1,870	1,870	1,845	1,850	20,900	185
2004-07-21	1,851	1,870	1,850	1,870	9,300	187
2004-07-20	1,880	1,888	1,850	1,858	19,300	185.80
2004-07-16	1,910	1,915	1,888	1,888	21,700	188.80
2004-07-15	1,915	1,925	1,910	1,923	12,100	192.30
2004-07-14	1,935	1,935	1,910	1,915	11,100	191.50
2004-07-13	1,940	1,940	1,910	1,915	22,700	191.50
2004-07-12	1,939	1,945	1,931	1,940	8,800	194
2004-07-09	1,945	1,945	1,935	1,939	5,500	193.90
2004-07-08	1,930	1,944	1,930	1,940	6,900	194
2004-07-07	1,950	1,955	1,936	1,936	13,200	193.60
2004-07-06	1,959	1,960	1,951	1,951	5,100	195.10
2004-07-05	1,960	1,960	1,950	1,959	15,100	195.90
2004-07-02	1,965	1,965	1,954	1,959	9,700	195.90
2004-07-01	1,961	1,970	1,957	1,965	20,600	196.50
2004-06-30	1,965	1,970	1,961	1,970	5,300	197
2004-06-29	1,969	1,970	1,964	1,965	4,300	196.50
2004-06-28	1,970	1,970	1,961	1,962	9,400	196.20
2004-06-25	1,965	1,965	1,962	1,965	6,100	196.50
2004-06-24	1,970	1,970	1,959	1,967	6,400	196.70
2004-06-23	1,980	1,980	1,955	1,957	13,700	195.70
2004-06-22	1,995	1,995	1,973	1,979	8,200	197.90
2004-06-21	1,980	1,990	1,976	1,990	6,000	199
2004-06-18	1,980	1,985	1,974	1,975	5,600	197.50
2004-06-17	1,985	1,995	1,970	1,989	5,500	198.90
2004-06-16	2,000	2,000	1,980	1,985	13,400	198.50
2004-06-15	2,005	2,010	1,996	1,998	12,800	199.80
2004-06-14	2,010	2,010	1,992	1,997	19,700	199.70
2004-06-11	1,940	1,968	1,935	1,968	10,800	196.80
2004-06-10	1,956	1,960	1,930	1,930	33,000	193
2004-06-09	1,964	1,964	1,956	1,960	6,100	196
2004-06-08	1,972	1,980	1,955	1,960	23,100	196
2004-06-07	1,985	1,990	1,935	1,968	23,500	196.80
2004-06-04	2,010	2,010	1,980	1,981	25,800	198.10
2004-06-03	2,020	2,030	2,010	2,015	8,900	201.50
2004-06-02	2,025	2,030	2,020	2,020	6,200	202
2004-06-01	2,050	2,050	2,025	2,025	13,100	202.50
2004-05-31	2,050	2,050	2,040	2,050	5,200	205
2004-05-28	2,060	2,065	2,040	2,040	15,400	204
2004-05-27	2,060	2,060	2,045	2,060	14,800	206
2004-05-26	2,060	2,085	2,055	2,070	48,900	207
2004-05-25	2,145	2,145	2,125	2,135	132,700	213.50
2004-05-24	2,160	2,160	2,140	2,140	51,600	214
2004-05-21	2,105	2,125	2,105	2,125	20,500	212.50
2004-05-20	2,070	2,100	2,070	2,100	17,300	210
2004-05-19	2,050	2,065	2,040	2,045	23,000	204.50
2004-05-18	2,050	2,055	2,000	2,025	34,900	202.50
2004-05-17	2,130	2,130	2,065	2,075	23,100	207.50
2004-05-14	2,155	2,155	2,120	2,135	8,300	213.50
2004-05-13	2,160	2,160	2,135	2,140	10,700	214
2004-05-12	2,170	2,170	2,120	2,140	21,300	214
2004-05-11	2,080	2,180	2,080	2,145	19,100	214.50
2004-05-10	2,200	2,205	2,080	2,100	41,000	210
2004-05-07	2,200	2,200	2,195	2,200	15,300	220
2004-05-06	2,200	2,210	2,195	2,210	32,800	221
2004-04-30	2,210	2,210	2,195	2,200	19,700	220
2004-04-28	2,200	2,200	2,195	2,200	17,300	220
2004-04-27	2,195	2,200	2,190	2,200	6,200	220
2004-04-26	2,200	2,200	2,185	2,190	16,200	219
2004-04-23	2,220	2,220	2,185	2,200	28,200	220
2004-04-22	2,215	2,220	2,205	2,205	10,400	220.50
2004-04-21	2,220	2,220	2,200	2,215	23,900	221.50
2004-04-20	2,210	2,215	2,200	2,215	7,800	221.50
2004-04-19	2,220	2,220	2,190	2,190	16,900	219
2004-04-16	2,210	2,215	2,180	2,200	17,600	220
2004-04-15	2,215	2,215	2,195	2,195	10,300	219.50
2004-04-14	2,200	2,210	2,180	2,205	34,800	220.50
2004-04-13	2,195	2,200	2,185	2,195	18,400	219.50
2004-04-12	2,190	2,190	2,175	2,185	15,100	218.50
2004-04-09	2,185	2,195	2,170	2,180	15,200	218
2004-04-08	2,170	2,190	2,170	2,190	13,000	219
2004-04-07	2,190	2,190	2,165	2,170	36,800	217
2004-04-06	2,210	2,210	2,180	2,180	27,600	218
2004-04-05	2,200	2,210	2,185	2,190	38,200	219
2004-04-02	2,180	2,185	2,155	2,175	36,800	217.50
2004-04-01	2,180	2,185	2,160	2,160	23,300	216
2004-03-31	2,200	2,200	2,150	2,175	26,400	217.50
2004-03-30	2,180	2,200	2,155	2,165	17,200	216.50
2004-03-29	2,060	2,140	2,060	2,140	13,200	214
2004-03-26	2,070	2,080	2,040	2,045	12,200	204.50
2004-03-25	2,070	2,070	2,040	2,070	2,900	207
2004-03-24	2,045	2,080	2,030	2,040	13,800	204
2004-03-23	2,045	2,045	2,030	2,040	5,400	204
2004-03-22	2,050	2,055	2,035	2,050	7,000	205
2004-03-19	2,050	2,050	2,035	2,050	6,300	205
2004-03-18	2,045	2,050	2,035	2,045	10,000	204.50
2004-03-17	2,040	2,050	2,030	2,035	11,400	203.50
2004-03-16	2,055	2,070	2,045	2,045	8,400	204.50
2004-03-15	2,050	2,055	2,035	2,055	6,200	205.50
2004-03-12	2,045	2,060	2,030	2,050	6,100	205
2004-03-11	2,085	2,085	2,035	2,080	8,200	208
2004-03-10	2,060	2,085	2,030	2,085	12,900	208.50
2004-03-09	2,095	2,100	2,050	2,050	14,600	205
2004-03-08	2,100	2,100	2,050	2,080	20,200	208

分割・併合履歴： [2024-02-28]1株→5株 [2016-05-27]1株→2株

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

7630 (株)壱番屋 の時系列データ [2004年度]

7630 (株)壱番屋の時系列データ [2004年度]