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 |
---|---|---|---|---|---|
2004/12/30 | 475 | 475 | 475 | 475 | 2,000 |
2004/12/29 | 471 | 474 | 471 | 474 | 5,000 |
2004/12/28 | 470 | 471 | 469 | 471 | 8,000 |
2004/12/27 | 470 | 470 | 470 | 470 | 5,000 |
2004/12/24 | 472 | 472 | 471 | 471 | 2,000 |
2004/12/22 | 470 | 470 | 470 | 470 | 9,000 |
2004/12/21 | 469 | 470 | 469 | 470 | 2,000 |
2004/12/20 | 470 | 470 | 469 | 470 | 3,000 |
2004/12/17 | 470 | 470 | 469 | 470 | 7,000 |
2004/12/16 | 469 | 471 | 469 | 470 | 20,000 |
2004/12/15 | 470 | 471 | 467 | 470 | 7,000 |
2004/12/13 | 465 | 466 | 465 | 466 | 2,000 |
2004/12/10 | 470 | 471 | 465 | 471 | 12,000 |
2004/12/08 | 470 | 471 | 470 | 471 | 2,000 |
2004/12/06 | 470 | 472 | 470 | 470 | 13,000 |
2004/12/03 | 469 | 471 | 469 | 470 | 9,000 |
2004/12/02 | 470 | 470 | 470 | 470 | 10,000 |
2004/11/30 | 469 | 470 | 469 | 470 | 4,000 |
2004/11/29 | 470 | 471 | 470 | 470 | 10,000 |
2004/11/25 | 475 | 476 | 473 | 473 | 5,000 |
2004/11/24 | 480 | 480 | 475 | 475 | 2,000 |
2004/11/22 | 480 | 481 | 480 | 480 | 6,000 |
2004/11/19 | 486 | 487 | 485 | 487 | 8,000 |
2004/11/18 | 488 | 489 | 488 | 489 | 4,000 |
2004/11/17 | 490 | 490 | 490 | 490 | 1,000 |
2004/11/16 | 487 | 487 | 486 | 486 | 3,000 |
2004/11/15 | 484 | 486 | 484 | 486 | 21,000 |
2004/11/12 | 485 | 485 | 484 | 485 | 4,000 |
2004/11/11 | 488 | 490 | 481 | 490 | 11,000 |
2004/11/10 | 490 | 491 | 489 | 490 | 7,000 |
2004/11/09 | 491 | 492 | 489 | 492 | 6,000 |
2004/11/08 | 492 | 492 | 492 | 492 | 4,000 |
2004/11/05 | 495 | 495 | 492 | 492 | 6,000 |
2004/11/04 | 493 | 494 | 493 | 494 | 2,000 |
2004/11/02 | 500 | 500 | 495 | 495 | 5,000 |
2004/11/01 | 501 | 502 | 499 | 501 | 14,000 |
2004/10/29 | 503 | 504 | 502 | 502 | 10,000 |
2004/10/28 | 503 | 503 | 503 | 503 | 2,000 |
2004/10/26 | 503 | 503 | 503 | 503 | 2,000 |
2004/10/25 | 502 | 503 | 502 | 503 | 2,000 |
2004/10/22 | 515 | 515 | 512 | 512 | 4,000 |
2004/10/19 | 512 | 513 | 512 | 513 | 8,000 |
2004/10/18 | 510 | 513 | 510 | 513 | 3,000 |
2004/10/15 | 508 | 508 | 508 | 508 | 4,000 |
2004/10/08 | 507 | 507 | 507 | 507 | 2,000 |
2004/10/07 | 503 | 504 | 503 | 504 | 2,000 |
2004/10/05 | 502 | 505 | 502 | 504 | 8,000 |
2004/10/04 | 502 | 503 | 502 | 503 | 2,000 |
2004/10/01 | 510 | 511 | 503 | 504 | 16,000 |
2004/09/30 | 510 | 510 | 509 | 510 | 3,000 |
2004/09/29 | 506 | 507 | 505 | 506 | 5,000 |
2004/09/28 | 501 | 510 | 501 | 510 | 8,000 |
2004/09/27 | 525 | 526 | 500 | 510 | 10,000 |
2004/09/24 | 548 | 555 | 547 | 552 | 23,000 |
2004/09/22 | 548 | 550 | 546 | 547 | 17,000 |
2004/09/21 | 548 | 556 | 546 | 546 | 22,000 |
2004/09/17 | 545 | 548 | 545 | 546 | 5,000 |
2004/09/16 | 542 | 545 | 542 | 543 | 9,000 |
2004/09/15 | 545 | 545 | 541 | 542 | 6,000 |
2004/09/14 | 541 | 542 | 541 | 542 | 2,000 |
2004/09/13 | 541 | 543 | 540 | 542 | 5,000 |
2004/09/09 | 540 | 542 | 540 | 542 | 4,000 |
2004/09/08 | 545 | 545 | 542 | 542 | 4,000 |
2004/09/07 | 540 | 545 | 540 | 545 | 3,000 |
2004/09/06 | 543 | 543 | 536 | 536 | 3,000 |
2004/09/03 | 539 | 543 | 539 | 543 | 3,000 |
2004/09/02 | 530 | 531 | 530 | 531 | 2,000 |
2004/09/01 | 532 | 532 | 527 | 529 | 6,000 |
2004/08/31 | 527 | 528 | 527 | 528 | 4,000 |
2004/08/30 | 530 | 530 | 530 | 530 | 4,000 |
2004/08/27 | 529 | 530 | 529 | 530 | 2,000 |
2004/08/26 | 551 | 551 | 539 | 539 | 13,000 |
2004/08/25 | 546 | 551 | 543 | 550 | 8,000 |
2004/08/24 | 534 | 535 | 534 | 535 | 3,000 |
2004/08/23 | 529 | 532 | 529 | 529 | 9,000 |
2004/08/20 | 521 | 525 | 521 | 525 | 2,000 |
2004/08/19 | 520 | 520 | 520 | 520 | 2,000 |
2004/08/18 | 518 | 521 | 518 | 520 | 7,000 |
2004/08/17 | 522 | 522 | 522 | 522 | 1,000 |
2004/08/16 | 518 | 524 | 516 | 524 | 14,000 |
2004/08/13 | 520 | 520 | 520 | 520 | 3,000 |
2004/08/12 | 520 | 520 | 520 | 520 | 5,000 |
2004/08/11 | 522 | 524 | 522 | 524 | 2,000 |
2004/08/09 | 519 | 520 | 518 | 520 | 8,000 |
2004/08/06 | 520 | 520 | 520 | 520 | 2,000 |
2004/08/05 | 520 | 521 | 520 | 520 | 4,000 |
2004/08/04 | 520 | 520 | 520 | 520 | 3,000 |
2004/08/03 | 527 | 530 | 527 | 527 | 7,000 |
2004/08/02 | 526 | 527 | 526 | 527 | 2,000 |
2004/07/30 | 520 | 520 | 516 | 516 | 5,000 |
2004/07/28 | 520 | 520 | 520 | 520 | 4,000 |
2004/07/26 | 520 | 520 | 520 | 520 | 2,000 |
2004/07/23 | 530 | 530 | 521 | 525 | 3,000 |
2004/07/22 | 525 | 525 | 525 | 525 | 1,000 |
2004/07/20 | 530 | 530 | 526 | 526 | 6,000 |
2004/07/16 | 526 | 528 | 525 | 528 | 4,000 |
2004/07/15 | 525 | 530 | 524 | 528 | 13,000 |
2004/07/14 | 517 | 524 | 515 | 524 | 11,000 |
2004/07/13 | 510 | 512 | 510 | 512 | 2,000 |
2004/07/12 | 512 | 515 | 512 | 514 | 3,000 |
2004/07/09 | 510 | 514 | 510 | 514 | 2,000 |
2004/07/07 | 505 | 510 | 502 | 510 | 4,000 |
2004/07/06 | 501 | 507 | 501 | 507 | 7,000 |
2004/07/05 | 503 | 510 | 502 | 503 | 11,000 |
2004/07/02 | 508 | 510 | 507 | 510 | 4,000 |
2004/07/01 | 510 | 510 | 510 | 510 | 1,000 |
2004/06/30 | 510 | 510 | 510 | 510 | 3,000 |
2004/06/29 | 508 | 515 | 508 | 510 | 7,000 |
2004/06/28 | 513 | 513 | 509 | 510 | 4,000 |
2004/06/23 | 511 | 511 | 505 | 505 | 4,000 |
2004/06/22 | 510 | 510 | 508 | 510 | 7,000 |
2004/06/21 | 509 | 509 | 507 | 507 | 2,000 |
2004/06/18 | 505 | 505 | 505 | 505 | 3,000 |
2004/06/16 | 500 | 504 | 500 | 500 | 22,000 |
2004/06/15 | 500 | 500 | 500 | 500 | 1,000 |
2004/06/11 | 491 | 499 | 491 | 499 | 2,000 |
2004/06/10 | 489 | 490 | 489 | 490 | 4,000 |
2004/06/09 | 501 | 501 | 494 | 495 | 4,000 |
2004/06/03 | 500 | 500 | 498 | 498 | 2,000 |
2004/06/02 | 495 | 495 | 495 | 495 | 1,000 |
2004/06/01 | 495 | 495 | 495 | 495 | 1,000 |
2004/05/31 | 492 | 492 | 483 | 485 | 17,000 |
2004/05/28 | 492 | 500 | 492 | 495 | 4,000 |
2004/05/27 | 501 | 501 | 500 | 500 | 5,000 |
2004/05/26 | 500 | 501 | 500 | 500 | 11,000 |
2004/05/24 | 490 | 490 | 490 | 490 | 2,000 |
2004/05/21 | 500 | 502 | 500 | 501 | 8,000 |
2004/05/20 | 500 | 500 | 500 | 500 | 11,000 |
2004/05/19 | 485 | 500 | 485 | 500 | 6,000 |
2004/05/17 | 480 | 481 | 480 | 481 | 2,000 |
2004/05/14 | 482 | 485 | 480 | 481 | 11,000 |
2004/05/12 | 485 | 486 | 484 | 485 | 5,000 |
2004/05/11 | 486 | 487 | 486 | 486 | 3,000 |
2004/05/10 | 494 | 495 | 486 | 488 | 10,000 |
2004/05/07 | 495 | 495 | 495 | 495 | 2,000 |
2004/04/30 | 487 | 504 | 487 | 494 | 5,000 |
2004/04/28 | 490 | 490 | 489 | 490 | 9,000 |
2004/04/27 | 490 | 490 | 490 | 490 | 1,000 |
2004/04/23 | 490 | 490 | 490 | 490 | 1,000 |
2004/04/22 | 489 | 490 | 489 | 490 | 6,000 |
2004/04/21 | 490 | 490 | 490 | 490 | 1,000 |
2004/04/20 | 487 | 490 | 487 | 490 | 2,000 |
2004/04/19 | 490 | 490 | 490 | 490 | 1,000 |
2004/04/15 | 494 | 494 | 493 | 493 | 2,000 |
2004/04/14 | 499 | 499 | 481 | 494 | 6,000 |
2004/04/13 | 490 | 494 | 489 | 494 | 6,000 |
2004/04/12 | 490 | 490 | 490 | 490 | 3,000 |
2004/04/09 | 496 | 496 | 490 | 491 | 7,000 |
2004/04/06 | 499 | 500 | 495 | 495 | 6,000 |
2004/04/05 | 499 | 499 | 499 | 499 | 3,000 |
2004/04/02 | 490 | 490 | 490 | 490 | 1,000 |
2004/04/01 | 490 | 490 | 490 | 490 | 1,000 |
2004/03/31 | 484 | 486 | 484 | 486 | 8,000 |
2004/03/30 | 486 | 492 | 486 | 486 | 6,000 |
2004/03/29 | 488 | 495 | 488 | 495 | 13,000 |
2004/03/26 | 496 | 497 | 490 | 490 | 10,000 |
2004/03/25 | 523 | 525 | 520 | 522 | 33,000 |
2004/03/24 | 525 | 527 | 520 | 523 | 16,000 |
2004/03/23 | 519 | 524 | 516 | 522 | 28,000 |
2004/03/22 | 521 | 529 | 520 | 521 | 10,000 |
2004/03/19 | 516 | 521 | 515 | 520 | 19,000 |
2004/03/18 | 515 | 516 | 514 | 515 | 8,000 |
2004/03/17 | 511 | 516 | 509 | 515 | 10,000 |
2004/03/16 | 514 | 515 | 505 | 505 | 32,000 |
2004/03/15 | 510 | 515 | 510 | 515 | 15,000 |
2004/03/12 | 510 | 510 | 509 | 510 | 9,000 |
2004/03/11 | 510 | 510 | 510 | 510 | 3,000 |
2004/03/10 | 511 | 512 | 510 | 510 | 9,000 |
2004/03/09 | 504 | 509 | 504 | 509 | 6,000 |
2004/03/08 | 505 | 505 | 505 | 505 | 1,000 |
2004/03/05 | 509 | 509 | 504 | 505 | 3,000 |
2004/03/04 | 512 | 512 | 505 | 509 | 9,000 |
2004/03/03 | 515 | 515 | 510 | 511 | 6,000 |
2004/03/02 | 505 | 510 | 500 | 509 | 6,000 |
2004/03/01 | 500 | 500 | 500 | 500 | 1,000 |
2004/02/27 | 495 | 500 | 495 | 497 | 7,000 |
2004/02/26 | 497 | 497 | 495 | 495 | 2,000 |
2004/02/25 | 499 | 499 | 490 | 499 | 6,000 |
2004/02/24 | 485 | 495 | 485 | 495 | 4,000 |
2004/02/23 | 486 | 486 | 486 | 486 | 4,000 |
2004/02/20 | 485 | 486 | 485 | 485 | 10,000 |
2004/02/17 | 485 | 486 | 482 | 482 | 9,000 |
2004/02/16 | 485 | 485 | 485 | 485 | 10,000 |
2004/02/13 | 485 | 485 | 485 | 485 | 2,000 |
2004/02/10 | 480 | 481 | 479 | 481 | 3,000 |
2004/02/09 | 480 | 482 | 480 | 481 | 4,000 |
2004/02/06 | 485 | 485 | 485 | 485 | 3,000 |
2004/02/05 | 477 | 482 | 477 | 479 | 5,000 |
2004/02/04 | 483 | 484 | 482 | 482 | 6,000 |
2004/02/03 | 484 | 484 | 484 | 484 | 2,000 |
2004/02/02 | 481 | 484 | 481 | 484 | 4,000 |
2004/01/30 | 482 | 482 | 482 | 482 | 1,000 |
2004/01/28 | 485 | 485 | 480 | 485 | 3,000 |
2004/01/27 | 480 | 480 | 480 | 480 | 1,000 |
2004/01/26 | 480 | 480 | 480 | 480 | 1,000 |
2004/01/23 | 478 | 480 | 478 | 480 | 2,000 |
2004/01/22 | 480 | 480 | 480 | 480 | 1,000 |
2004/01/21 | 480 | 480 | 480 | 480 | 1,000 |
2004/01/20 | 480 | 480 | 480 | 480 | 1,000 |
2004/01/19 | 475 | 477 | 475 | 477 | 2,000 |
2004/01/16 | 477 | 477 | 476 | 477 | 12,000 |
2004/01/15 | 490 | 490 | 474 | 477 | 14,000 |
2004/01/14 | 470 | 475 | 466 | 475 | 16,000 |
2004/01/13 | 466 | 470 | 466 | 470 | 2,000 |
2004/01/09 | 466 | 466 | 466 | 466 | 8,000 |
2004/01/08 | 469 | 470 | 465 | 465 | 7,000 |
2004/01/06 | 470 | 470 | 470 | 470 | 2,000 |
2004/01/05 | 470 | 470 | 470 | 470 | 3,000 |