7630 (株)壱番屋の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	2,357	2,357	2,347	2,349	8,800	234.90
2010-12-29	2,347	2,358	2,347	2,357	8,400	235.70
2010-12-28	2,355	2,355	2,350	2,353	5,200	235.30
2010-12-27	2,347	2,355	2,341	2,354	18,400	235.40
2010-12-24	2,341	2,349	2,338	2,343	18,200	234.30
2010-12-22	2,344	2,353	2,340	2,345	10,000	234.50
2010-12-21	2,334	2,356	2,334	2,353	30,700	235.30
2010-12-20	2,347	2,352	2,330	2,330	15,700	233
2010-12-17	2,356	2,356	2,347	2,355	18,500	235.50
2010-12-16	2,350	2,358	2,345	2,355	32,900	235.50
2010-12-15	2,334	2,350	2,324	2,350	47,900	235
2010-12-14	2,305	2,330	2,301	2,329	35,700	232.90
2010-12-13	2,285	2,315	2,280	2,305	47,700	230.50
2010-12-10	2,281	2,283	2,275	2,282	32,900	228.20
2010-12-09	2,275	2,279	2,273	2,275	21,700	227.50
2010-12-08	2,267	2,275	2,262	2,275	22,000	227.50
2010-12-07	2,253	2,266	2,247	2,265	28,300	226.50
2010-12-06	2,239	2,253	2,239	2,252	10,300	225.20
2010-12-03	2,247	2,250	2,243	2,243	10,100	224.30
2010-12-02	2,243	2,246	2,238	2,243	23,400	224.30
2010-12-01	2,239	2,240	2,235	2,236	14,800	223.60
2010-11-30	2,251	2,251	2,239	2,239	22,200	223.90
2010-11-29	2,245	2,252	2,245	2,250	27,800	225
2010-11-26	2,257	2,260	2,250	2,250	99,100	225
2010-11-25	2,267	2,277	2,266	2,273	204,500	227.30
2010-11-24	2,271	2,275	2,270	2,271	54,100	227.10
2010-11-22	2,271	2,274	2,271	2,273	30,400	227.30
2010-11-19	2,272	2,274	2,270	2,270	16,700	227
2010-11-18	2,268	2,272	2,268	2,272	16,100	227.20
2010-11-17	2,268	2,269	2,266	2,267	13,900	226.70
2010-11-16	2,266	2,270	2,265	2,268	22,000	226.80
2010-11-15	2,263	2,267	2,262	2,265	16,900	226.50
2010-11-12	2,263	2,269	2,263	2,264	11,400	226.40
2010-11-11	2,262	2,266	2,260	2,266	16,300	226.60
2010-11-10	2,262	2,266	2,261	2,265	15,600	226.50
2010-11-09	2,263	2,263	2,259	2,262	12,500	226.20
2010-11-08	2,264	2,265	2,260	2,263	12,800	226.30
2010-11-05	2,263	2,267	2,260	2,262	14,700	226.20
2010-11-04	2,251	2,269	2,251	2,259	19,400	225.90
2010-11-02	2,253	2,254	2,246	2,251	10,400	225.10
2010-11-01	2,251	2,257	2,246	2,254	12,300	225.40
2010-10-29	2,258	2,263	2,250	2,257	9,700	225.70
2010-10-28	2,266	2,266	2,255	2,255	21,000	225.50
2010-10-27	2,266	2,268	2,261	2,266	9,500	226.60
2010-10-26	2,252	2,260	2,252	2,256	8,400	225.60
2010-10-25	2,253	2,262	2,250	2,250	8,600	225
2010-10-22	2,250	2,262	2,245	2,253	9,900	225.30
2010-10-21	2,253	2,258	2,250	2,252	8,100	225.20
2010-10-20	2,261	2,270	2,250	2,252	7,200	225.20
2010-10-19	2,268	2,268	2,258	2,261	8,300	226.10
2010-10-18	2,254	2,271	2,253	2,258	9,500	225.80
2010-10-15	2,266	2,266	2,253	2,253	10,500	225.30
2010-10-14	2,257	2,268	2,257	2,264	8,600	226.40
2010-10-13	2,265	2,271	2,257	2,258	12,300	225.80
2010-10-12	2,280	2,284	2,260	2,261	14,000	226.10
2010-10-08	2,291	2,293	2,280	2,280	16,700	228
2010-10-07	2,283	2,294	2,280	2,281	8,200	228.10
2010-10-06	2,287	2,291	2,281	2,283	8,000	228.30
2010-10-05	2,270	2,287	2,267	2,281	11,400	228.10
2010-10-04	2,275	2,275	2,270	2,270	6,600	227
2010-10-01	2,275	2,278	2,268	2,271	10,400	227.10
2010-09-30	2,299	2,299	2,273	2,273	13,000	227.30
2010-09-29	2,280	2,294	2,280	2,294	9,400	229.40
2010-09-28	2,275	2,279	2,273	2,279	11,900	227.90
2010-09-27	2,250	2,273	2,244	2,273	7,000	227.30
2010-09-24	2,246	2,249	2,241	2,241	7,200	224.10
2010-09-22	2,257	2,259	2,250	2,250	5,600	225
2010-09-21	2,256	2,269	2,256	2,256	5,700	225.60
2010-09-17	2,252	2,262	2,251	2,256	5,200	225.60
2010-09-16	2,269	2,269	2,250	2,252	6,100	225.20
2010-09-15	2,263	2,271	2,257	2,267	13,400	226.70
2010-09-14	2,256	2,263	2,250	2,256	5,500	225.60
2010-09-13	2,264	2,270	2,258	2,258	5,000	225.80
2010-09-10	2,272	2,272	2,259	2,260	14,100	226
2010-09-09	2,249	2,254	2,246	2,250	4,400	225
2010-09-08	2,246	2,248	2,235	2,246	4,400	224.60
2010-09-07	2,244	2,250	2,239	2,246	4,300	224.60
2010-09-06	2,244	2,247	2,238	2,246	6,900	224.60
2010-09-03	2,240	2,244	2,221	2,230	3,300	223
2010-09-02	2,232	2,240	2,220	2,240	6,800	224
2010-09-01	2,211	2,243	2,211	2,225	8,500	222.50
2010-08-31	2,241	2,242	2,209	2,209	7,800	220.90
2010-08-30	2,241	2,256	2,236	2,241	10,900	224.10
2010-08-27	2,206	2,236	2,202	2,236	9,000	223.60
2010-08-26	2,204	2,211	2,201	2,207	3,900	220.70
2010-08-25	2,197	2,208	2,186	2,205	7,000	220.50
2010-08-24	2,207	2,210	2,197	2,199	11,900	219.90
2010-08-23	2,233	2,233	2,206	2,208	8,600	220.80
2010-08-20	2,212	2,236	2,210	2,236	5,500	223.60
2010-08-19	2,216	2,224	2,212	2,222	4,100	222.20
2010-08-18	2,222	2,230	2,214	2,215	5,900	221.50
2010-08-17	2,230	2,230	2,212	2,218	5,000	221.80
2010-08-16	2,239	2,239	2,225	2,236	5,100	223.60
2010-08-13	2,209	2,234	2,205	2,229	4,100	222.90
2010-08-12	2,205	2,213	2,205	2,209	9,100	220.90
2010-08-11	2,250	2,250	2,220	2,220	10,300	222
2010-08-10	2,257	2,257	2,241	2,244	4,600	224.40
2010-08-09	2,250	2,250	2,243	2,249	3,300	224.90
2010-08-06	2,240	2,250	2,240	2,250	4,700	225
2010-08-05	2,243	2,244	2,239	2,244	3,600	224.40
2010-08-04	2,239	2,244	2,230	2,233	5,000	223.30
2010-08-03	2,225	2,249	2,225	2,249	3,700	224.90
2010-08-02	2,222	2,234	2,222	2,223	3,500	222.30
2010-07-30	2,258	2,258	2,222	2,222	8,000	222.20
2010-07-29	2,265	2,266	2,251	2,251	4,900	225.10
2010-07-28	2,258	2,265	2,255	2,265	8,300	226.50
2010-07-27	2,250	2,257	2,222	2,254	5,700	225.40
2010-07-26	2,226	2,250	2,226	2,250	5,700	225
2010-07-23	2,232	2,232	2,216	2,226	6,500	222.60
2010-07-22	2,230	2,230	2,210	2,225	8,900	222.50
2010-07-21	2,220	2,226	2,208	2,213	10,000	221.30
2010-07-20	2,228	2,228	2,216	2,223	9,700	222.30
2010-07-16	2,235	2,249	2,233	2,244	6,800	224.40
2010-07-15	2,244	2,252	2,235	2,235	5,300	223.50
2010-07-14	2,249	2,261	2,236	2,240	7,100	224
2010-07-13	2,249	2,249	2,232	2,235	6,400	223.50
2010-07-12	2,221	2,272	2,221	2,254	11,400	225.40
2010-07-09	2,278	2,278	2,220	2,245	13,500	224.50
2010-07-08	2,226	2,274	2,213	2,260	25,600	226
2010-07-07	2,231	2,231	2,214	2,218	9,100	221.80
2010-07-06	2,237	2,244	2,234	2,240	5,700	224
2010-07-05	2,231	2,250	2,207	2,237	11,500	223.70
2010-07-02	2,217	2,226	2,206	2,220	12,700	222
2010-07-01	2,207	2,229	2,188	2,226	19,600	222.60
2010-06-30	2,220	2,227	2,190	2,208	34,700	220.80
2010-06-29	2,260	2,261	2,226	2,244	23,900	224.40
2010-06-28	2,264	2,277	2,255	2,259	28,800	225.90
2010-06-25	2,228	2,238	2,228	2,237	10,600	223.70
2010-06-24	2,242	2,242	2,224	2,228	4,300	222.80
2010-06-23	2,250	2,250	2,215	2,221	11,700	222.10
2010-06-22	2,240	2,256	2,223	2,256	9,000	225.60
2010-06-21	2,239	2,260	2,236	2,257	10,500	225.70
2010-06-18	2,254	2,254	2,230	2,250	9,500	225
2010-06-17	2,221	2,258	2,221	2,258	29,000	225.80
2010-06-16	2,209	2,227	2,203	2,222	14,300	222.20
2010-06-15	2,191	2,213	2,190	2,200	8,300	220
2010-06-14	2,199	2,199	2,180	2,190	9,400	219
2010-06-11	2,202	2,206	2,188	2,188	19,800	218.80
2010-06-10	2,211	2,211	2,186	2,198	13,500	219.80
2010-06-09	2,190	2,200	2,184	2,187	7,900	218.70
2010-06-08	2,166	2,197	2,162	2,189	13,800	218.90
2010-06-07	2,188	2,188	2,161	2,169	22,400	216.90
2010-06-04	2,200	2,204	2,193	2,196	17,600	219.60
2010-06-03	2,182	2,204	2,182	2,191	19,100	219.10
2010-06-02	2,188	2,207	2,175	2,176	26,800	217.60
2010-06-01	2,214	2,224	2,200	2,201	26,100	220.10
2010-05-31	2,226	2,243	2,217	2,218	51,700	221.80
2010-05-28	2,228	2,232	2,210	2,225	48,100	222.50
2010-05-27	2,220	2,230	2,210	2,229	130,300	222.90
2010-05-26	2,266	2,269	2,261	2,264	218,200	226.40
2010-05-25	2,262	2,272	2,261	2,266	63,600	226.60
2010-05-24	2,270	2,274	2,251	2,272	39,800	227.20
2010-05-21	2,284	2,285	2,277	2,279	36,900	227.90
2010-05-20	2,301	2,309	2,297	2,299	32,400	229.90
2010-05-19	2,308	2,310	2,302	2,305	24,700	230.50
2010-05-18	2,316	2,320	2,310	2,310	18,800	231
2010-05-17	2,315	2,324	2,311	2,312	22,200	231.20
2010-05-14	2,310	2,315	2,302	2,315	21,300	231.50
2010-05-13	2,303	2,322	2,302	2,312	29,400	231.20
2010-05-12	2,331	2,332	2,310	2,310	34,100	231
2010-05-11	2,340	2,344	2,331	2,335	28,800	233.50
2010-05-10	2,349	2,349	2,321	2,340	33,700	234
2010-05-07	2,340	2,354	2,320	2,354	35,100	235.40
2010-05-06	2,349	2,359	2,342	2,359	37,100	235.90
2010-04-30	2,338	2,359	2,338	2,353	45,700	235.30
2010-04-28	2,331	2,338	2,325	2,334	24,000	233.40
2010-04-27	2,330	2,339	2,327	2,339	25,400	233.90
2010-04-26	2,305	2,330	2,305	2,330	36,000	233
2010-04-23	2,297	2,300	2,295	2,299	16,200	229.90
2010-04-22	2,297	2,298	2,291	2,297	14,000	229.70
2010-04-21	2,290	2,296	2,290	2,296	16,800	229.60
2010-04-20	2,290	2,293	2,287	2,288	10,700	228.80
2010-04-19	2,290	2,295	2,286	2,287	13,600	228.70
2010-04-16	2,295	2,295	2,290	2,290	10,900	229
2010-04-15	2,292	2,294	2,288	2,288	19,000	228.80
2010-04-14	2,293	2,295	2,290	2,291	16,500	229.10
2010-04-13	2,296	2,296	2,289	2,293	11,400	229.30
2010-04-12	2,294	2,296	2,287	2,289	19,500	228.90
2010-04-09	2,280	2,284	2,274	2,284	12,900	228.40
2010-04-08	2,270	2,278	2,266	2,271	14,800	227.10
2010-04-07	2,260	2,270	2,260	2,268	13,400	226.80
2010-04-06	2,289	2,289	2,273	2,273	28,600	227.30
2010-04-05	2,300	2,301	2,290	2,291	34,900	229.10
2010-04-02	2,292	2,299	2,289	2,299	14,500	229.90
2010-04-01	2,284	2,287	2,281	2,285	15,800	228.50
2010-03-31	2,282	2,284	2,278	2,280	17,800	228
2010-03-30	2,261	2,277	2,260	2,271	22,400	227.10
2010-03-29	2,242	2,260	2,242	2,260	15,000	226
2010-03-26	2,225	2,235	2,225	2,235	14,900	223.50
2010-03-25	2,230	2,230	2,225	2,226	9,600	222.60
2010-03-24	2,233	2,235	2,223	2,230	5,700	223
2010-03-23	2,220	2,235	2,220	2,223	6,400	222.30
2010-03-19	2,223	2,235	2,215	2,235	7,700	223.50
2010-03-18	2,231	2,231	2,219	2,223	4,000	222.30
2010-03-17	2,233	2,233	2,229	2,232	7,700	223.20
2010-03-16	2,235	2,235	2,228	2,231	5,200	223.10
2010-03-15	2,230	2,233	2,220	2,228	11,800	222.80
2010-03-12	2,199	2,214	2,194	2,214	17,100	221.40
2010-03-11	2,195	2,200	2,195	2,198	4,900	219.80
2010-03-10	2,190	2,195	2,187	2,189	10,000	218.90
2010-03-09	2,176	2,184	2,176	2,182	9,000	218.20
2010-03-08	2,175	2,178	2,170	2,176	9,600	217.60
2010-03-05	2,170	2,176	2,161	2,168	8,500	216.80
2010-03-04	2,175	2,175	2,156	2,156	8,000	215.60
2010-03-03	2,167	2,180	2,161	2,175	11,600	217.50
2010-03-02	2,150	2,167	2,150	2,167	5,000	216.70
2010-03-01	2,147	2,167	2,141	2,151	10,100	215.10
2010-02-26	2,147	2,147	2,134	2,147	18,400	214.70
2010-02-25	2,143	2,147	2,138	2,144	5,600	214.40
2010-02-24	2,144	2,144	2,132	2,136	5,600	213.60
2010-02-23	2,138	2,149	2,135	2,136	5,500	213.60
2010-02-22	2,148	2,166	2,135	2,137	10,800	213.70
2010-02-19	2,150	2,150	2,130	2,136	6,400	213.60
2010-02-18	2,147	2,150	2,145	2,148	5,500	214.80
2010-02-17	2,145	2,149	2,142	2,142	6,000	214.20
2010-02-16	2,130	2,140	2,130	2,137	4,200	213.70
2010-02-15	2,149	2,150	2,132	2,139	7,300	213.90
2010-02-12	2,125	2,147	2,125	2,147	10,200	214.70
2010-02-10	2,125	2,130	2,125	2,127	7,100	212.70
2010-02-09	2,130	2,130	2,122	2,123	8,300	212.30
2010-02-08	2,129	2,130	2,121	2,127	6,200	212.70
2010-02-05	2,120	2,144	2,120	2,129	8,500	212.90
2010-02-04	2,134	2,146	2,133	2,146	6,900	214.60
2010-02-03	2,155	2,155	2,138	2,139	10,500	213.90
2010-02-02	2,149	2,156	2,145	2,153	12,800	215.30
2010-02-01	2,139	2,149	2,132	2,149	8,600	214.90
2010-01-29	2,138	2,154	2,135	2,139	8,700	213.90
2010-01-28	2,144	2,144	2,137	2,138	4,900	213.80
2010-01-27	2,152	2,167	2,143	2,143	10,300	214.30
2010-01-26	2,167	2,167	2,150	2,150	8,300	215
2010-01-25	2,169	2,170	2,152	2,154	6,000	215.40
2010-01-22	2,170	2,170	2,153	2,170	10,400	217
2010-01-21	2,160	2,169	2,157	2,165	8,600	216.50
2010-01-20	2,167	2,167	2,160	2,163	4,500	216.30
2010-01-19	2,165	2,168	2,160	2,160	4,300	216
2010-01-18	2,165	2,169	2,160	2,162	5,800	216.20
2010-01-15	2,165	2,165	2,157	2,165	8,200	216.50
2010-01-14	2,160	2,165	2,155	2,162	5,100	216.20
2010-01-13	2,153	2,162	2,145	2,156	4,600	215.60
2010-01-12	2,135	2,159	2,135	2,153	10,300	215.30
2010-01-08	2,150	2,150	2,135	2,136	16,400	213.60
2010-01-07	2,150	2,150	2,141	2,147	4,000	214.70
2010-01-06	2,151	2,155	2,140	2,154	5,800	215.40
2010-01-05	2,150	2,153	2,140	2,145	6,400	214.50
2010-01-04	2,140	2,170	2,140	2,146	5,200	214.60

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 [2010年度]

7630 (株)壱番屋の時系列データ [2010年度]