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 |
---|---|---|---|---|---|
2005/12/30 | 506 | 511 | 506 | 510 | 10,000 |
2005/12/29 | 514 | 515 | 510 | 511 | 13,000 |
2005/12/28 | 516 | 516 | 514 | 514 | 10,000 |
2005/12/27 | 520 | 520 | 516 | 516 | 3,000 |
2005/12/26 | 512 | 515 | 512 | 515 | 6,000 |
2005/12/22 | 511 | 520 | 511 | 520 | 3,000 |
2005/12/21 | 512 | 520 | 512 | 520 | 2,000 |
2005/12/20 | 518 | 520 | 509 | 520 | 14,000 |
2005/12/19 | 511 | 515 | 510 | 515 | 8,000 |
2005/12/16 | 508 | 510 | 508 | 510 | 4,000 |
2005/12/15 | 505 | 508 | 505 | 508 | 2,000 |
2005/12/14 | 501 | 504 | 501 | 504 | 5,000 |
2005/12/13 | 508 | 508 | 502 | 503 | 8,000 |
2005/12/12 | 505 | 513 | 505 | 511 | 13,000 |
2005/12/09 | 510 | 520 | 505 | 505 | 8,000 |
2005/12/08 | 505 | 505 | 495 | 500 | 26,000 |
2005/12/07 | 515 | 515 | 511 | 511 | 11,000 |
2005/12/06 | 516 | 516 | 515 | 515 | 3,000 |
2005/12/05 | 520 | 525 | 515 | 515 | 24,000 |
2005/12/02 | 525 | 526 | 525 | 525 | 4,000 |
2005/12/01 | 534 | 535 | 525 | 525 | 15,000 |
2005/11/30 | 527 | 530 | 520 | 530 | 21,000 |
2005/11/29 | 529 | 530 | 522 | 522 | 13,000 |
2005/11/28 | 528 | 528 | 525 | 528 | 8,000 |
2005/11/25 | 525 | 529 | 504 | 529 | 24,000 |
2005/11/24 | 534 | 534 | 532 | 534 | 19,000 |
2005/11/22 | 533 | 536 | 532 | 536 | 27,000 |
2005/11/21 | 530 | 540 | 530 | 535 | 14,000 |
2005/11/18 | 540 | 540 | 528 | 529 | 21,000 |
2005/11/17 | 540 | 540 | 538 | 540 | 4,000 |
2005/11/16 | 540 | 540 | 535 | 535 | 11,000 |
2005/11/15 | 527 | 530 | 527 | 530 | 4,000 |
2005/11/14 | 526 | 526 | 525 | 525 | 11,000 |
2005/11/11 | 520 | 540 | 520 | 522 | 5,000 |
2005/11/10 | 520 | 520 | 520 | 520 | 2,000 |
2005/11/09 | 517 | 519 | 515 | 519 | 5,000 |
2005/11/08 | 503 | 518 | 503 | 517 | 5,000 |
2005/11/07 | 505 | 520 | 500 | 520 | 7,000 |
2005/11/04 | 501 | 530 | 501 | 530 | 2,000 |
2005/11/02 | 515 | 525 | 515 | 525 | 4,000 |
2005/11/01 | 492 | 540 | 492 | 540 | 14,000 |
2005/10/31 | 515 | 515 | 490 | 490 | 7,000 |
2005/10/28 | 540 | 540 | 530 | 540 | 14,000 |
2005/10/27 | 561 | 570 | 560 | 570 | 8,000 |
2005/10/26 | 580 | 600 | 580 | 590 | 11,000 |
2005/10/25 | 590 | 590 | 580 | 585 | 10,000 |
2005/10/24 | 548 | 560 | 540 | 540 | 14,000 |
2005/10/21 | 515 | 580 | 500 | 518 | 40,000 |
2005/10/20 | 445 | 515 | 442 | 505 | 26,000 |
2005/10/19 | 440 | 440 | 431 | 435 | 12,000 |
2005/10/18 | 412 | 430 | 412 | 422 | 13,000 |
2005/10/17 | 410 | 410 | 409 | 409 | 3,000 |
2005/10/14 | 411 | 411 | 405 | 405 | 4,000 |
2005/10/13 | 403 | 403 | 403 | 403 | 2,000 |
2005/10/12 | 402 | 406 | 402 | 403 | 18,000 |
2005/10/11 | 400 | 405 | 400 | 402 | 11,000 |
2005/10/07 | 399 | 405 | 399 | 402 | 8,000 |
2005/10/06 | 400 | 405 | 395 | 397 | 8,000 |
2005/10/05 | 400 | 401 | 400 | 400 | 10,000 |
2005/10/04 | 397 | 400 | 397 | 400 | 16,000 |
2005/10/03 | 391 | 397 | 391 | 397 | 19,000 |
2005/09/30 | 390 | 394 | 390 | 391 | 17,000 |
2005/09/29 | 411 | 412 | 388 | 392 | 51,000 |
2005/09/28 | 430 | 435 | 410 | 412 | 44,000 |
2005/09/27 | 400 | 450 | 400 | 435 | 47,000 |
2005/09/27 | 1 -> 2.00 分割 | ||||
2005/09/26 | 769 | 770 | 755 | 765 | 44,000 |
2005/09/22 | 750 | 770 | 749 | 765 | 34,000 |
2005/09/21 | 749 | 760 | 749 | 750 | 28,000 |
2005/09/20 | 730 | 745 | 730 | 745 | 33,000 |
2005/09/16 | 730 | 730 | 730 | 730 | 3,000 |
2005/09/15 | 728 | 730 | 725 | 725 | 24,000 |
2005/09/14 | 720 | 729 | 719 | 722 | 8,000 |
2005/09/13 | 725 | 725 | 715 | 717 | 8,000 |
2005/09/12 | 720 | 725 | 715 | 715 | 11,000 |
2005/09/09 | 711 | 719 | 710 | 710 | 7,000 |
2005/09/08 | 715 | 717 | 710 | 710 | 8,000 |
2005/09/07 | 715 | 717 | 715 | 716 | 6,000 |
2005/09/06 | 704 | 710 | 700 | 710 | 14,000 |
2005/09/05 | 684 | 700 | 684 | 700 | 19,000 |
2005/09/02 | 683 | 684 | 680 | 680 | 11,000 |
2005/09/01 | 675 | 684 | 675 | 684 | 22,000 |
2005/08/31 | 695 | 695 | 670 | 675 | 24,000 |
2005/08/30 | 690 | 690 | 686 | 686 | 2,000 |
2005/08/29 | 671 | 680 | 670 | 679 | 16,000 |
2005/08/26 | 700 | 700 | 680 | 680 | 17,000 |
2005/08/25 | 701 | 709 | 695 | 700 | 11,000 |
2005/08/24 | 718 | 718 | 690 | 701 | 18,000 |
2005/08/23 | 719 | 725 | 710 | 718 | 46,000 |
2005/08/22 | 706 | 724 | 700 | 720 | 83,000 |
2005/08/19 | 659 | 740 | 659 | 681 | 316,000 |
2005/08/18 | 605 | 645 | 605 | 639 | 81,000 |
2005/08/17 | 635 | 636 | 603 | 605 | 69,000 |
2005/08/16 | 730 | 731 | 610 | 649 | 263,000 |
2005/08/15 | 540 | 710 | 539 | 710 | 81,000 |
2005/08/12 | 531 | 540 | 525 | 530 | 12,000 |
2005/08/11 | 531 | 532 | 523 | 525 | 7,000 |
2005/08/10 | 539 | 540 | 537 | 539 | 12,000 |
2005/08/09 | 550 | 550 | 545 | 545 | 5,000 |
2005/08/08 | 510 | 595 | 510 | 570 | 51,000 |
2005/08/05 | 507 | 517 | 500 | 510 | 52,000 |
2005/08/04 | 505 | 508 | 505 | 505 | 10,000 |
2005/08/03 | 514 | 514 | 505 | 505 | 31,000 |
2005/08/02 | 510 | 510 | 508 | 508 | 13,000 |
2005/08/01 | 505 | 509 | 505 | 509 | 8,000 |
2005/07/29 | 504 | 505 | 504 | 505 | 2,000 |
2005/07/28 | 505 | 505 | 505 | 505 | 1,000 |
2005/07/27 | 502 | 503 | 502 | 503 | 3,000 |
2005/07/26 | 504 | 507 | 503 | 504 | 14,000 |
2005/07/25 | 508 | 509 | 508 | 508 | 5,000 |
2005/07/22 | 500 | 510 | 500 | 510 | 8,000 |
2005/07/21 | 513 | 513 | 508 | 508 | 15,000 |
2005/07/20 | 513 | 513 | 509 | 510 | 12,000 |
2005/07/19 | 510 | 513 | 510 | 510 | 7,000 |
2005/07/14 | 506 | 510 | 506 | 510 | 2,000 |
2005/07/13 | 509 | 510 | 509 | 510 | 2,000 |
2005/07/12 | 511 | 512 | 511 | 512 | 2,000 |
2005/07/07 | 519 | 519 | 518 | 519 | 7,000 |
2005/07/06 | 519 | 520 | 517 | 519 | 12,000 |
2005/07/05 | 528 | 528 | 515 | 516 | 25,000 |
2005/07/04 | 518 | 540 | 518 | 528 | 34,000 |
2005/07/01 | 508 | 515 | 506 | 515 | 6,000 |
2005/06/29 | 502 | 510 | 500 | 502 | 17,000 |
2005/06/28 | 505 | 505 | 502 | 502 | 6,000 |
2005/06/27 | 500 | 503 | 500 | 503 | 5,000 |
2005/06/23 | 505 | 508 | 501 | 501 | 10,000 |
2005/06/22 | 503 | 503 | 502 | 503 | 5,000 |
2005/06/21 | 502 | 503 | 502 | 502 | 6,000 |
2005/06/20 | 499 | 502 | 499 | 502 | 5,000 |
2005/06/17 | 496 | 500 | 496 | 500 | 5,000 |
2005/06/16 | 496 | 497 | 496 | 497 | 2,000 |
2005/06/13 | 496 | 496 | 496 | 496 | 1,000 |
2005/06/09 | 497 | 497 | 496 | 496 | 3,000 |
2005/06/08 | 498 | 498 | 498 | 498 | 1,000 |
2005/06/03 | 496 | 497 | 496 | 496 | 4,000 |
2005/06/02 | 497 | 498 | 496 | 496 | 3,000 |
2005/05/31 | 500 | 500 | 497 | 497 | 4,000 |
2005/05/30 | 499 | 501 | 497 | 500 | 6,000 |
2005/05/24 | 500 | 500 | 500 | 500 | 2,000 |
2005/05/23 | 500 | 500 | 500 | 500 | 4,000 |
2005/05/20 | 499 | 500 | 498 | 500 | 6,000 |
2005/05/19 | 499 | 499 | 499 | 499 | 2,000 |
2005/05/18 | 496 | 500 | 496 | 499 | 3,000 |
2005/05/17 | 494 | 495 | 494 | 495 | 2,000 |
2005/05/16 | 495 | 495 | 495 | 495 | 3,000 |
2005/05/13 | 493 | 495 | 493 | 495 | 4,000 |
2005/05/11 | 494 | 494 | 494 | 494 | 2,000 |
2005/05/10 | 495 | 495 | 491 | 492 | 4,000 |
2005/05/09 | 491 | 492 | 491 | 492 | 2,000 |
2005/05/06 | 491 | 495 | 491 | 492 | 4,000 |
2005/05/02 | 488 | 488 | 487 | 487 | 2,000 |
2005/04/28 | 487 | 487 | 487 | 487 | 1,000 |
2005/04/27 | 489 | 489 | 489 | 489 | 2,000 |
2005/04/25 | 492 | 492 | 492 | 492 | 1,000 |
2005/04/22 | 490 | 490 | 489 | 489 | 2,000 |
2005/04/20 | 490 | 490 | 488 | 489 | 8,000 |
2005/04/18 | 495 | 495 | 488 | 489 | 3,000 |
2005/04/15 | 488 | 489 | 488 | 489 | 5,000 |
2005/04/13 | 488 | 489 | 488 | 489 | 2,000 |
2005/04/12 | 489 | 495 | 489 | 489 | 4,000 |
2005/04/11 | 489 | 490 | 489 | 489 | 6,000 |
2005/04/05 | 495 | 499 | 491 | 499 | 6,000 |
2005/04/04 | 499 | 499 | 499 | 499 | 1,000 |
2005/04/01 | 492 | 493 | 492 | 493 | 6,000 |
2005/03/31 | 500 | 500 | 493 | 493 | 2,000 |
2005/03/30 | 499 | 500 | 499 | 500 | 2,000 |
2005/03/29 | 500 | 500 | 500 | 500 | 3,000 |
2005/03/28 | 508 | 508 | 493 | 500 | 9,000 |
2005/03/25 | 523 | 525 | 516 | 520 | 29,000 |
2005/03/24 | 522 | 524 | 520 | 523 | 13,000 |
2005/03/23 | 521 | 524 | 520 | 522 | 13,000 |
2005/03/22 | 522 | 523 | 521 | 522 | 35,000 |
2005/03/18 | 522 | 523 | 522 | 522 | 5,000 |
2005/03/17 | 522 | 522 | 521 | 522 | 14,000 |
2005/03/16 | 522 | 524 | 521 | 522 | 10,000 |
2005/03/15 | 521 | 522 | 521 | 521 | 3,000 |
2005/03/14 | 525 | 525 | 520 | 521 | 9,000 |
2005/03/11 | 528 | 528 | 525 | 525 | 12,000 |
2005/03/10 | 530 | 530 | 528 | 528 | 5,000 |
2005/03/09 | 530 | 530 | 528 | 530 | 3,000 |
2005/03/08 | 529 | 529 | 529 | 529 | 2,000 |
2005/03/07 | 525 | 528 | 525 | 528 | 9,000 |
2005/03/04 | 526 | 526 | 526 | 526 | 2,000 |
2005/03/03 | 527 | 527 | 527 | 527 | 1,000 |
2005/03/02 | 525 | 525 | 525 | 525 | 4,000 |
2005/03/01 | 523 | 523 | 521 | 521 | 5,000 |
2005/02/28 | 520 | 526 | 520 | 526 | 14,000 |
2005/02/25 | 520 | 520 | 519 | 519 | 3,000 |
2005/02/24 | 517 | 517 | 516 | 517 | 4,000 |
2005/02/23 | 515 | 515 | 515 | 515 | 1,000 |
2005/02/22 | 516 | 516 | 515 | 515 | 3,000 |
2005/02/21 | 514 | 516 | 514 | 515 | 8,000 |
2005/02/18 | 511 | 512 | 511 | 512 | 2,000 |
2005/02/17 | 510 | 514 | 510 | 512 | 4,000 |
2005/02/15 | 506 | 506 | 506 | 506 | 2,000 |
2005/02/14 | 506 | 506 | 505 | 505 | 2,000 |
2005/02/10 | 503 | 503 | 503 | 503 | 2,000 |
2005/02/08 | 505 | 505 | 505 | 505 | 3,000 |
2005/02/07 | 503 | 504 | 503 | 503 | 3,000 |
2005/02/04 | 502 | 505 | 501 | 504 | 8,000 |
2005/02/03 | 502 | 505 | 502 | 505 | 4,000 |
2005/02/02 | 506 | 506 | 506 | 506 | 2,000 |
2005/02/01 | 504 | 504 | 501 | 502 | 6,000 |
2005/01/31 | 504 | 504 | 504 | 504 | 1,000 |
2005/01/28 | 503 | 504 | 503 | 504 | 2,000 |
2005/01/27 | 503 | 504 | 503 | 504 | 2,000 |
2005/01/26 | 506 | 506 | 505 | 505 | 6,000 |
2005/01/25 | 503 | 504 | 503 | 503 | 3,000 |
2005/01/21 | 504 | 504 | 504 | 504 | 2,000 |
2005/01/20 | 503 | 503 | 502 | 502 | 9,000 |
2005/01/19 | 502 | 502 | 502 | 502 | 5,000 |
2005/01/18 | 500 | 501 | 500 | 501 | 4,000 |
2005/01/17 | 501 | 501 | 500 | 500 | 2,000 |
2005/01/13 | 497 | 498 | 497 | 498 | 2,000 |
2005/01/12 | 501 | 501 | 496 | 496 | 10,000 |
2005/01/11 | 500 | 500 | 496 | 500 | 6,000 |
2005/01/07 | 500 | 500 | 500 | 500 | 3,000 |
2005/01/06 | 500 | 500 | 494 | 495 | 6,000 |
2005/01/05 | 486 | 486 | 486 | 486 | 2,000 |
2005/01/04 | 475 | 485 | 475 | 480 | 7,000 |