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 |
---|---|---|---|---|---|
2003/12/30 | 468 | 470 | 468 | 470 | 3,000 |
2003/12/29 | 469 | 469 | 465 | 465 | 19,000 |
2003/12/26 | 470 | 470 | 465 | 469 | 8,000 |
2003/12/25 | 465 | 473 | 465 | 470 | 14,000 |
2003/12/24 | 465 | 475 | 465 | 465 | 14,000 |
2003/12/22 | 470 | 470 | 470 | 470 | 2,000 |
2003/12/19 | 470 | 470 | 465 | 465 | 3,000 |
2003/12/18 | 480 | 480 | 465 | 465 | 2,000 |
2003/12/17 | 463 | 465 | 463 | 465 | 2,000 |
2003/12/16 | 466 | 470 | 465 | 470 | 3,000 |
2003/12/15 | 465 | 476 | 465 | 465 | 42,000 |
2003/12/10 | 469 | 469 | 465 | 465 | 2,000 |
2003/12/09 | 465 | 466 | 465 | 466 | 3,000 |
2003/12/08 | 470 | 470 | 465 | 465 | 5,000 |
2003/12/05 | 490 | 490 | 475 | 475 | 2,000 |
2003/12/04 | 466 | 470 | 466 | 467 | 3,000 |
2003/12/02 | 470 | 470 | 470 | 470 | 1,000 |
2003/12/01 | 470 | 480 | 465 | 465 | 19,000 |
2003/11/26 | 485 | 485 | 485 | 485 | 2,000 |
2003/11/25 | 484 | 484 | 484 | 484 | 1,000 |
2003/11/21 | 478 | 484 | 478 | 484 | 10,000 |
2003/11/19 | 480 | 480 | 480 | 480 | 2,000 |
2003/11/18 | 476 | 476 | 476 | 476 | 1,000 |
2003/11/17 | 476 | 477 | 476 | 477 | 8,000 |
2003/11/11 | 469 | 470 | 469 | 470 | 2,000 |
2003/11/10 | 475 | 475 | 475 | 475 | 1,000 |
2003/11/07 | 469 | 475 | 469 | 470 | 4,000 |
2003/11/06 | 475 | 475 | 475 | 475 | 1,000 |
2003/11/05 | 479 | 479 | 475 | 475 | 2,000 |
2003/10/31 | 480 | 480 | 475 | 479 | 9,000 |
2003/10/27 | 470 | 470 | 469 | 469 | 2,000 |
2003/10/24 | 465 | 470 | 465 | 469 | 3,000 |
2003/10/23 | 470 | 470 | 465 | 465 | 3,000 |
2003/10/22 | 465 | 465 | 461 | 465 | 3,000 |
2003/10/21 | 465 | 470 | 465 | 470 | 7,000 |
2003/10/20 | 465 | 465 | 465 | 465 | 1,000 |
2003/10/16 | 460 | 470 | 460 | 470 | 6,000 |
2003/10/15 | 470 | 470 | 470 | 470 | 1,000 |
2003/10/14 | 460 | 461 | 460 | 461 | 4,000 |
2003/10/07 | 460 | 461 | 460 | 461 | 2,000 |
2003/10/06 | 460 | 465 | 460 | 461 | 6,000 |
2003/10/03 | 460 | 470 | 460 | 465 | 3,000 |
2003/10/01 | 480 | 480 | 480 | 480 | 1,000 |
2003/09/29 | 480 | 485 | 470 | 470 | 3,000 |
2003/09/26 | 459 | 470 | 459 | 470 | 5,000 |
2003/09/25 | 480 | 500 | 460 | 460 | 10,000 |
2003/09/24 | 505 | 507 | 503 | 505 | 29,000 |
2003/09/22 | 505 | 507 | 500 | 505 | 19,000 |
2003/09/19 | 500 | 505 | 500 | 505 | 9,000 |
2003/09/18 | 505 | 505 | 498 | 500 | 11,000 |
2003/09/17 | 500 | 500 | 498 | 498 | 3,000 |
2003/09/16 | 494 | 500 | 494 | 495 | 16,000 |
2003/09/12 | 490 | 495 | 490 | 494 | 11,000 |
2003/09/11 | 485 | 490 | 485 | 490 | 2,000 |
2003/09/10 | 488 | 488 | 484 | 487 | 9,000 |
2003/09/09 | 480 | 486 | 480 | 485 | 6,000 |
2003/09/08 | 485 | 485 | 485 | 485 | 4,000 |
2003/09/05 | 485 | 485 | 480 | 485 | 3,000 |
2003/09/04 | 480 | 485 | 480 | 480 | 5,000 |
2003/09/03 | 486 | 490 | 480 | 485 | 5,000 |
2003/09/02 | 485 | 485 | 485 | 485 | 2,000 |
2003/09/01 | 478 | 480 | 465 | 475 | 5,000 |
2003/08/29 | 485 | 485 | 478 | 478 | 5,000 |
2003/08/28 | 475 | 480 | 475 | 480 | 6,000 |
2003/08/27 | 480 | 480 | 480 | 480 | 2,000 |
2003/08/26 | 480 | 480 | 480 | 480 | 1,000 |
2003/08/25 | 478 | 478 | 478 | 478 | 1,000 |
2003/08/22 | 478 | 478 | 478 | 478 | 2,000 |
2003/08/21 | 475 | 485 | 475 | 480 | 5,000 |
2003/08/20 | 475 | 478 | 475 | 478 | 2,000 |
2003/08/19 | 470 | 470 | 470 | 470 | 2,000 |
2003/08/18 | 470 | 470 | 470 | 470 | 1,000 |
2003/08/12 | 475 | 475 | 475 | 475 | 1,000 |
2003/08/11 | 475 | 475 | 475 | 475 | 2,000 |
2003/08/04 | 465 | 470 | 465 | 470 | 2,000 |
2003/08/01 | 470 | 470 | 465 | 465 | 2,000 |
2003/07/31 | 465 | 465 | 465 | 465 | 2,000 |
2003/07/30 | 470 | 470 | 470 | 470 | 3,000 |
2003/07/29 | 470 | 470 | 470 | 470 | 1,000 |
2003/07/25 | 480 | 480 | 480 | 480 | 1,000 |
2003/07/24 | 480 | 480 | 480 | 480 | 1,000 |
2003/07/23 | 475 | 475 | 470 | 470 | 5,000 |
2003/07/17 | 475 | 480 | 475 | 480 | 7,000 |
2003/07/16 | 480 | 480 | 475 | 480 | 4,000 |
2003/07/15 | 475 | 480 | 475 | 480 | 4,000 |
2003/07/14 | 470 | 480 | 470 | 475 | 5,000 |
2003/07/11 | 475 | 475 | 475 | 475 | 1,000 |
2003/07/09 | 475 | 475 | 475 | 475 | 1,000 |
2003/07/08 | 470 | 470 | 470 | 470 | 2,000 |
2003/07/07 | 465 | 470 | 465 | 470 | 2,000 |
2003/07/04 | 470 | 470 | 465 | 470 | 3,000 |
2003/07/03 | 465 | 470 | 460 | 460 | 8,000 |
2003/07/02 | 475 | 475 | 470 | 470 | 2,000 |
2003/06/30 | 465 | 470 | 465 | 470 | 2,000 |
2003/06/27 | 460 | 465 | 460 | 465 | 4,000 |
2003/06/26 | 465 | 470 | 465 | 470 | 4,000 |
2003/06/25 | 475 | 475 | 470 | 470 | 2,000 |
2003/06/24 | 465 | 470 | 465 | 466 | 6,000 |
2003/06/23 | 475 | 475 | 465 | 470 | 4,000 |
2003/06/20 | 465 | 470 | 465 | 470 | 11,000 |
2003/06/19 | 470 | 470 | 462 | 470 | 10,000 |
2003/06/18 | 465 | 465 | 465 | 465 | 2,000 |
2003/06/17 | 459 | 465 | 459 | 465 | 10,000 |
2003/06/16 | 460 | 460 | 460 | 460 | 1,000 |
2003/06/13 | 460 | 460 | 460 | 460 | 1,000 |
2003/06/12 | 459 | 459 | 450 | 455 | 10,000 |
2003/06/11 | 458 | 459 | 458 | 459 | 4,000 |
2003/06/10 | 455 | 460 | 455 | 460 | 7,000 |
2003/06/09 | 458 | 460 | 458 | 458 | 8,000 |
2003/06/06 | 458 | 459 | 458 | 459 | 4,000 |
2003/06/05 | 458 | 465 | 458 | 465 | 2,000 |
2003/06/03 | 474 | 474 | 474 | 474 | 1,000 |
2003/05/30 | 465 | 467 | 462 | 462 | 6,000 |
2003/05/27 | 470 | 470 | 470 | 470 | 1,000 |
2003/05/26 | 455 | 455 | 455 | 455 | 1,000 |
2003/05/22 | 455 | 456 | 455 | 456 | 2,000 |
2003/05/20 | 455 | 460 | 455 | 460 | 5,000 |
2003/05/16 | 475 | 475 | 460 | 460 | 5,000 |
2003/05/15 | 460 | 460 | 460 | 460 | 1,000 |
2003/05/08 | 451 | 455 | 451 | 455 | 2,000 |
2003/05/02 | 450 | 450 | 450 | 450 | 1,000 |
2003/05/01 | 440 | 440 | 440 | 440 | 2,000 |
2003/04/30 | 435 | 440 | 435 | 436 | 3,000 |
2003/04/24 | 455 | 455 | 455 | 455 | 2,000 |
2003/04/21 | 470 | 470 | 470 | 470 | 6,000 |
2003/04/18 | 460 | 470 | 460 | 470 | 7,000 |
2003/04/16 | 447 | 450 | 447 | 450 | 4,000 |
2003/04/15 | 450 | 450 | 440 | 447 | 4,000 |
2003/04/14 | 435 | 435 | 435 | 435 | 2,000 |
2003/04/10 | 450 | 450 | 450 | 450 | 1,000 |
2003/04/09 | 435 | 435 | 435 | 435 | 2,000 |
2003/04/07 | 440 | 440 | 440 | 440 | 3,000 |
2003/04/03 | 450 | 450 | 450 | 450 | 5,000 |
2003/04/02 | 450 | 450 | 450 | 450 | 2,000 |
2003/04/01 | 450 | 450 | 450 | 450 | 2,000 |
2003/03/28 | 440 | 450 | 440 | 450 | 4,000 |
2003/03/27 | 435 | 450 | 435 | 450 | 2,000 |
2003/03/26 | 480 | 480 | 465 | 465 | 2,000 |
2003/03/25 | 490 | 494 | 490 | 493 | 11,000 |
2003/03/24 | 485 | 495 | 485 | 490 | 15,000 |
2003/03/20 | 490 | 490 | 490 | 490 | 8,000 |
2003/03/19 | 490 | 490 | 490 | 490 | 2,000 |
2003/03/18 | 490 | 495 | 485 | 490 | 10,000 |
2003/03/17 | 490 | 490 | 490 | 490 | 16,000 |
2003/03/14 | 490 | 490 | 489 | 490 | 4,000 |
2003/03/13 | 490 | 495 | 490 | 490 | 3,000 |
2003/03/10 | 488 | 488 | 475 | 475 | 4,000 |
2003/03/06 | 480 | 480 | 480 | 480 | 1,000 |
2003/03/05 | 480 | 480 | 480 | 480 | 2,000 |
2003/03/04 | 485 | 485 | 485 | 485 | 3,000 |
2003/03/03 | 480 | 490 | 480 | 485 | 7,000 |
2003/02/26 | 490 | 490 | 490 | 490 | 1,000 |
2003/02/25 | 475 | 490 | 475 | 485 | 4,000 |
2003/02/21 | 490 | 490 | 485 | 485 | 2,000 |
2003/02/20 | 480 | 490 | 475 | 475 | 5,000 |
2003/02/18 | 475 | 475 | 475 | 475 | 10,000 |
2003/02/17 | 472 | 475 | 472 | 475 | 4,000 |
2003/02/14 | 470 | 470 | 470 | 470 | 4,000 |
2003/02/12 | 470 | 470 | 470 | 470 | 1,000 |
2003/02/07 | 470 | 475 | 470 | 475 | 5,000 |
2003/02/06 | 460 | 470 | 460 | 470 | 3,000 |
2003/02/04 | 470 | 470 | 470 | 470 | 3,000 |
2003/01/31 | 475 | 475 | 470 | 470 | 2,000 |
2003/01/30 | 470 | 470 | 465 | 470 | 3,000 |
2003/01/28 | 475 | 475 | 460 | 465 | 4,000 |
2003/01/27 | 465 | 465 | 465 | 465 | 2,000 |
2003/01/24 | 480 | 480 | 470 | 470 | 2,000 |
2003/01/23 | 470 | 475 | 470 | 475 | 2,000 |
2003/01/21 | 475 | 480 | 475 | 475 | 2,000 |
2003/01/20 | 475 | 480 | 475 | 480 | 3,000 |
2003/01/17 | 475 | 475 | 465 | 475 | 7,000 |
2003/01/16 | 475 | 475 | 475 | 475 | 1,000 |
2003/01/15 | 470 | 470 | 470 | 470 | 6,000 |
2003/01/09 | 465 | 470 | 460 | 470 | 6,000 |
2003/01/08 | 455 | 460 | 455 | 460 | 4,000 |