焼肉坂井ホールディングス(2694)の株価時系列情報
焼肉坂井ホールディングス(2694)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2001/12/28 | 445 | 445 | 445 | 445 | 1,000 |
2001/12/27 | 440 | 440 | 435 | 440 | 9,000 |
2001/12/26 | 445 | 445 | 443 | 445 | 4,000 |
2001/12/25 | 440 | 445 | 440 | 445 | 3,000 |
2001/12/21 | 449 | 449 | 448 | 448 | 8,000 |
2001/12/20 | 448 | 448 | 446 | 448 | 4,000 |
2001/12/19 | 446 | 448 | 445 | 446 | 9,000 |
2001/12/18 | 446 | 449 | 446 | 446 | 10,000 |
2001/12/17 | 446 | 446 | 446 | 446 | 4,000 |
2001/12/14 | 446 | 446 | 446 | 446 | 1,000 |
2001/12/12 | 450 | 450 | 450 | 450 | 4,000 |
2001/12/11 | 445 | 450 | 440 | 450 | 6,000 |
2001/12/10 | 457 | 457 | 455 | 455 | 3,000 |
2001/12/07 | 450 | 450 | 445 | 445 | 3,000 |
2001/12/06 | 450 | 450 | 445 | 446 | 6,000 |
2001/12/05 | 450 | 450 | 450 | 450 | 8,000 |
2001/12/04 | 450 | 450 | 445 | 450 | 6,000 |
2001/11/30 | 450 | 450 | 450 | 450 | 3,000 |
2001/11/29 | 450 | 450 | 440 | 450 | 5,000 |
2001/11/28 | 450 | 455 | 450 | 455 | 8,000 |
2001/11/27 | 450 | 450 | 450 | 450 | 4,000 |
2001/11/26 | 460 | 460 | 450 | 450 | 2,000 |
2001/11/22 | 453 | 455 | 452 | 452 | 13,000 |
2001/11/21 | 455 | 455 | 455 | 455 | 4,000 |
2001/11/20 | 450 | 455 | 450 | 451 | 6,000 |
2001/11/19 | 455 | 470 | 455 | 455 | 19,000 |
2001/11/16 | 470 | 470 | 460 | 465 | 6,000 |
2001/11/15 | 465 | 467 | 465 | 467 | 13,000 |
2001/11/12 | 465 | 470 | 465 | 470 | 2,000 |
2001/11/09 | 471 | 471 | 460 | 470 | 8,000 |
2001/11/08 | 471 | 471 | 471 | 471 | 5,000 |
2001/11/07 | 475 | 475 | 475 | 475 | 15,000 |
2001/11/06 | 465 | 475 | 465 | 470 | 12,000 |
2001/11/05 | 465 | 465 | 465 | 465 | 8,000 |
2001/11/02 | 475 | 475 | 465 | 465 | 6,000 |
2001/11/01 | 465 | 475 | 460 | 470 | 21,000 |
2001/10/31 | 465 | 475 | 460 | 470 | 21,000 |
2001/10/30 | 455 | 465 | 455 | 458 | 10,000 |
2001/10/29 | 460 | 460 | 454 | 455 | 13,000 |
2001/10/26 | 460 | 460 | 453 | 453 | 3,000 |
2001/10/25 | 455 | 455 | 455 | 455 | 4,000 |
2001/10/24 | 450 | 458 | 450 | 451 | 18,000 |
2001/10/23 | 456 | 460 | 451 | 456 | 24,000 |
2001/10/22 | 460 | 460 | 460 | 460 | 1,000 |
2001/10/19 | 470 | 475 | 465 | 465 | 9,000 |
2001/10/18 | 475 | 475 | 465 | 475 | 13,000 |
2001/10/17 | 485 | 495 | 475 | 475 | 18,000 |
2001/10/16 | 500 | 510 | 460 | 480 | 59,000 |
2001/10/15 | 465 | 510 | 460 | 510 | 90,000 |
2001/10/12 | 460 | 465 | 455 | 460 | 7,000 |
2001/10/11 | 455 | 455 | 455 | 455 | 2,000 |
2001/10/10 | 460 | 460 | 458 | 458 | 2,000 |
2001/10/09 | 455 | 460 | 445 | 460 | 11,000 |
2001/10/05 | 455 | 459 | 450 | 455 | 12,000 |
2001/10/04 | 460 | 460 | 450 | 451 | 6,000 |
2001/10/03 | 460 | 460 | 460 | 460 | 5,000 |
2001/10/02 | 465 | 465 | 460 | 460 | 5,000 |
2001/10/01 | 455 | 470 | 450 | 455 | 10,000 |
2001/09/28 | 460 | 460 | 460 | 460 | 4,000 |
2001/09/26 | 465 | 470 | 460 | 460 | 10,000 |
2001/09/25 | 470 | 480 | 460 | 465 | 28,000 |
2001/09/21 | 466 | 480 | 466 | 480 | 13,000 |
2001/09/20 | 470 | 490 | 470 | 470 | 12,000 |
2001/09/19 | 460 | 470 | 460 | 465 | 8,000 |
2001/09/18 | 460 | 470 | 460 | 460 | 14,000 |
2001/09/17 | 460 | 465 | 460 | 460 | 11,000 |
2001/09/14 | 460 | 463 | 455 | 460 | 10,000 |
2001/09/13 | 460 | 460 | 450 | 450 | 12,000 |
2001/09/12 | 450 | 458 | 440 | 450 | 30,000 |
2001/09/11 | 460 | 463 | 455 | 460 | 7,000 |
2001/09/10 | 455 | 456 | 455 | 456 | 5,000 |
2001/09/07 | 460 | 460 | 455 | 455 | 6,000 |
2001/09/06 | 455 | 460 | 450 | 455 | 24,000 |
2001/09/05 | 460 | 460 | 455 | 460 | 14,000 |
2001/09/04 | 455 | 460 | 455 | 460 | 4,000 |
2001/09/03 | 455 | 460 | 455 | 460 | 4,000 |
2001/08/31 | 460 | 463 | 456 | 460 | 13,000 |
2001/08/30 | 460 | 462 | 456 | 460 | 12,000 |
2001/08/29 | 465 | 465 | 465 | 465 | 2,000 |
2001/08/28 | 460 | 460 | 458 | 460 | 7,000 |
2001/08/27 | 460 | 463 | 460 | 460 | 13,000 |
2001/08/24 | 458 | 460 | 458 | 460 | 9,000 |
2001/08/23 | 460 | 465 | 458 | 465 | 18,000 |
2001/08/22 | 460 | 465 | 460 | 465 | 17,000 |
2001/08/21 | 460 | 470 | 460 | 470 | 3,000 |
2001/08/20 | 460 | 465 | 460 | 460 | 19,000 |
2001/08/17 | 460 | 465 | 460 | 465 | 4,000 |
2001/08/16 | 465 | 465 | 460 | 460 | 17,000 |
2001/08/15 | 460 | 468 | 460 | 465 | 5,000 |
2001/08/13 | 468 | 468 | 465 | 465 | 2,000 |
2001/08/09 | 467 | 470 | 462 | 465 | 10,000 |
2001/08/08 | 470 | 470 | 465 | 465 | 14,000 |
2001/08/07 | 470 | 475 | 470 | 475 | 11,000 |
2001/08/06 | 465 | 470 | 465 | 470 | 5,000 |
2001/08/03 | 468 | 468 | 465 | 465 | 6,000 |
2001/08/02 | 457 | 460 | 457 | 460 | 2,000 |
2001/08/01 | 465 | 470 | 460 | 460 | 13,000 |
2001/07/31 | 482 | 482 | 465 | 470 | 31,000 |
2001/07/30 | 482 | 485 | 470 | 480 | 15,000 |
2001/07/27 | 455 | 488 | 455 | 485 | 18,000 |
2001/07/26 | 450 | 450 | 450 | 450 | 3,000 |
2001/07/25 | 448 | 450 | 445 | 450 | 12,000 |
2001/07/24 | 447 | 447 | 447 | 447 | 2,000 |
2001/07/23 | 465 | 465 | 447 | 450 | 19,000 |
2001/07/19 | 470 | 470 | 465 | 465 | 11,000 |
2001/07/18 | 475 | 475 | 471 | 471 | 14,000 |
2001/07/17 | 480 | 480 | 472 | 472 | 14,000 |
2001/07/16 | 467 | 472 | 467 | 472 | 7,000 |
2001/07/13 | 463 | 468 | 463 | 467 | 7,000 |
2001/07/12 | 485 | 485 | 460 | 460 | 37,000 |
2001/07/11 | 487 | 487 | 480 | 484 | 12,000 |
2001/07/10 | 475 | 485 | 475 | 485 | 8,000 |
2001/07/09 | 495 | 505 | 475 | 475 | 19,000 |
2001/07/06 | 512 | 515 | 495 | 505 | 63,000 |
2001/07/05 | 493 | 525 | 490 | 513 | 87,000 |
2001/07/04 | 485 | 498 | 485 | 490 | 34,000 |
2001/07/03 | 460 | 475 | 455 | 475 | 25,000 |
2001/07/02 | 440 | 450 | 435 | 447 | 29,000 |
2001/06/29 | 435 | 440 | 433 | 435 | 11,000 |
2001/06/28 | 435 | 439 | 430 | 432 | 23,000 |
2001/06/27 | 430 | 433 | 430 | 433 | 3,000 |
2001/06/26 | 440 | 440 | 425 | 433 | 31,000 |
2001/06/25 | 440 | 440 | 430 | 435 | 10,000 |
2001/06/22 | 435 | 440 | 432 | 435 | 11,000 |
2001/06/21 | 450 | 450 | 435 | 440 | 23,000 |
2001/06/20 | 445 | 445 | 442 | 445 | 8,000 |
2001/06/19 | 450 | 455 | 450 | 450 | 9,000 |
2001/06/18 | 450 | 450 | 440 | 440 | 6,000 |
2001/06/15 | 456 | 456 | 445 | 450 | 10,000 |
2001/06/14 | 460 | 470 | 455 | 455 | 56,000 |
2001/06/13 | 445 | 465 | 440 | 465 | 44,000 |
2001/06/12 | 425 | 450 | 415 | 440 | 46,000 |
2001/06/11 | 420 | 420 | 410 | 415 | 29,000 |
2001/06/08 | 401 | 410 | 370 | 410 | 86,000 |
2001/06/07 | 411 | 411 | 401 | 402 | 63,000 |
2001/06/06 | 425 | 435 | 410 | 415 | 42,000 |
2001/06/05 | 420 | 425 | 415 | 420 | 30,000 |
2001/06/04 | 425 | 425 | 421 | 421 | 21,000 |
2001/06/01 | 425 | 430 | 420 | 425 | 19,000 |
2001/05/31 | 445 | 445 | 430 | 430 | 41,000 |
2001/05/30 | 440 | 443 | 440 | 440 | 9,000 |
2001/05/29 | 445 | 475 | 440 | 440 | 77,000 |
2001/05/28 | 440 | 445 | 440 | 440 | 35,000 |
2001/05/25 | 430 | 444 | 430 | 435 | 9,000 |
2001/05/24 | 455 | 460 | 440 | 440 | 66,000 |
2001/05/23 | 455 | 465 | 455 | 460 | 22,000 |
2001/05/22 | 465 | 475 | 455 | 455 | 24,000 |
2001/05/21 | 460 | 465 | 455 | 455 | 15,000 |
2001/05/18 | 460 | 465 | 445 | 455 | 65,000 |
2001/05/17 | 470 | 475 | 470 | 470 | 13,000 |
2001/05/16 | 475 | 480 | 470 | 470 | 24,000 |
2001/05/15 | 490 | 490 | 480 | 480 | 51,000 |
2001/05/14 | 495 | 495 | 485 | 490 | 17,000 |
2001/05/11 | 500 | 500 | 490 | 495 | 25,000 |
2001/05/10 | 495 | 505 | 490 | 495 | 50,000 |
2001/05/09 | 495 | 495 | 490 | 495 | 15,000 |
2001/05/08 | 510 | 515 | 490 | 495 | 39,000 |
2001/05/07 | 540 | 550 | 510 | 510 | 76,000 |
2001/05/02 | 490 | 525 | 490 | 525 | 56,000 |
2001/05/01 | 505 | 505 | 476 | 485 | 151,000 |
2001/04/27 | 550 | 560 | 505 | 505 | 240,000 |
2001/04/26 | 600 | 610 | 540 | 550 | 1,638,002 |