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 |
|---|---|---|---|---|---|
| 2006/12/29 | 209 | 212 | 207 | 211 | 15,000 |
| 2006/12/28 | 209 | 212 | 208 | 212 | 18,000 |
| 2006/12/27 | 210 | 210 | 209 | 210 | 15,000 |
| 2006/12/26 | 211 | 211 | 210 | 211 | 12,000 |
| 2006/12/25 | 212 | 213 | 210 | 210 | 18,000 |
| 2006/12/22 | 212 | 213 | 211 | 213 | 22,000 |
| 2006/12/21 | 213 | 214 | 212 | 213 | 13,000 |
| 2006/12/20 | 213 | 214 | 213 | 213 | 8,000 |
| 2006/12/19 | 214 | 214 | 213 | 213 | 22,000 |
| 2006/12/18 | 212 | 213 | 212 | 213 | 11,000 |
| 2006/12/15 | 212 | 214 | 212 | 212 | 21,000 |
| 2006/12/14 | 213 | 214 | 212 | 212 | 7,000 |
| 2006/12/13 | 212 | 213 | 212 | 213 | 12,000 |
| 2006/12/12 | 211 | 212 | 210 | 212 | 29,000 |
| 2006/12/11 | 211 | 211 | 208 | 210 | 16,000 |
| 2006/12/08 | 210 | 210 | 208 | 209 | 18,000 |
| 2006/12/07 | 209 | 210 | 208 | 210 | 10,000 |
| 2006/12/06 | 206 | 209 | 206 | 208 | 16,000 |
| 2006/12/05 | 210 | 211 | 207 | 209 | 11,000 |
| 2006/12/04 | 207 | 210 | 206 | 210 | 6,000 |
| 2006/12/01 | 210 | 211 | 210 | 211 | 23,000 |
| 2006/11/30 | 209 | 210 | 204 | 209 | 28,000 |
| 2006/11/29 | 207 | 209 | 207 | 209 | 6,000 |
| 2006/11/28 | 212 | 212 | 204 | 206 | 26,000 |
| 2006/11/27 | 212 | 213 | 200 | 210 | 54,000 |
| 2006/11/24 | 212 | 213 | 210 | 210 | 25,000 |
| 2006/11/22 | 217 | 217 | 214 | 217 | 5,000 |
| 2006/11/21 | 208 | 214 | 206 | 214 | 16,000 |
| 2006/11/20 | 217 | 217 | 207 | 207 | 36,000 |
| 2006/11/17 | 215 | 220 | 213 | 220 | 21,000 |
| 2006/11/16 | 228 | 228 | 215 | 216 | 59,000 |
| 2006/11/15 | 229 | 235 | 229 | 235 | 36,000 |
| 2006/11/14 | 220 | 229 | 220 | 228 | 21,000 |
| 2006/11/13 | 206 | 220 | 206 | 215 | 38,000 |
| 2006/11/10 | 201 | 209 | 201 | 206 | 14,000 |
| 2006/11/09 | 200 | 204 | 199 | 203 | 24,000 |
| 2006/11/08 | 208 | 208 | 197 | 200 | 105,000 |
| 2006/11/07 | 215 | 215 | 208 | 211 | 35,000 |
| 2006/11/06 | 230 | 230 | 210 | 220 | 89,000 |
| 2006/11/02 | 238 | 238 | 230 | 234 | 23,000 |
| 2006/11/01 | 243 | 244 | 235 | 235 | 26,000 |
| 2006/10/31 | 249 | 249 | 240 | 242 | 34,000 |
| 2006/10/30 | 250 | 254 | 240 | 248 | 70,000 |
| 2006/10/27 | 235 | 250 | 227 | 250 | 72,000 |
| 2006/10/26 | 218 | 225 | 218 | 223 | 36,000 |
| 2006/10/26 | 1 -> 3.00 分割 | ||||
| 2006/10/25 | 682 | 684 | 673 | 684 | 18,000 |
| 2006/10/24 | 680 | 685 | 670 | 685 | 26,000 |
| 2006/10/23 | 675 | 680 | 660 | 680 | 15,000 |
| 2006/10/20 | 634 | 655 | 634 | 655 | 13,000 |
| 2006/10/19 | 680 | 685 | 628 | 634 | 27,000 |
| 2006/10/18 | 670 | 680 | 670 | 675 | 9,000 |
| 2006/10/17 | 644 | 675 | 640 | 660 | 28,000 |
| 2006/10/16 | 615 | 640 | 612 | 640 | 33,000 |
| 2006/10/13 | 618 | 618 | 610 | 610 | 4,000 |
| 2006/10/12 | 601 | 620 | 600 | 619 | 17,000 |
| 2006/10/11 | 600 | 600 | 600 | 600 | 8,000 |
| 2006/10/10 | 612 | 612 | 588 | 600 | 22,000 |
| 2006/10/06 | 618 | 618 | 611 | 612 | 8,000 |
| 2006/10/05 | 619 | 620 | 618 | 620 | 6,000 |
| 2006/10/04 | 623 | 623 | 619 | 620 | 9,000 |
| 2006/10/03 | 619 | 620 | 615 | 619 | 7,000 |
| 2006/10/02 | 601 | 616 | 601 | 616 | 12,000 |
| 2006/09/29 | 603 | 610 | 600 | 601 | 7,000 |
| 2006/09/28 | 582 | 610 | 581 | 600 | 19,000 |
| 2006/09/27 | 580 | 580 | 570 | 580 | 19,000 |
| 2006/09/26 | 630 | 630 | 599 | 599 | 13,000 |
| 2006/09/25 | 622 | 640 | 622 | 640 | 38,000 |
| 2006/09/22 | 613 | 620 | 605 | 620 | 37,000 |
| 2006/09/21 | 576 | 595 | 572 | 594 | 82,000 |
| 2006/09/20 | 518 | 600 | 510 | 559 | 144,000 |
| 2006/09/19 | 518 | 518 | 515 | 515 | 6,000 |
| 2006/09/15 | 518 | 520 | 518 | 520 | 3,000 |
| 2006/09/14 | 520 | 520 | 518 | 518 | 5,000 |
| 2006/09/13 | 525 | 525 | 525 | 525 | 5,000 |
| 2006/09/12 | 527 | 527 | 527 | 527 | 1,000 |
| 2006/09/11 | 527 | 530 | 526 | 528 | 9,000 |
| 2006/09/08 | 528 | 528 | 528 | 528 | 2,000 |
| 2006/09/07 | 532 | 532 | 530 | 530 | 6,000 |
| 2006/09/06 | 532 | 532 | 530 | 530 | 10,000 |
| 2006/09/05 | 530 | 531 | 530 | 530 | 3,000 |
| 2006/09/04 | 530 | 530 | 530 | 530 | 2,000 |
| 2006/08/31 | 525 | 526 | 525 | 526 | 2,000 |
| 2006/08/30 | 525 | 525 | 524 | 524 | 3,000 |
| 2006/08/29 | 520 | 524 | 520 | 520 | 4,000 |
| 2006/08/28 | 525 | 525 | 515 | 515 | 18,000 |
| 2006/08/25 | 525 | 526 | 525 | 526 | 2,000 |
| 2006/08/24 | 533 | 533 | 520 | 520 | 5,000 |
| 2006/08/23 | 530 | 535 | 516 | 525 | 12,000 |
| 2006/08/22 | 529 | 529 | 529 | 529 | 3,000 |
| 2006/08/21 | 530 | 530 | 530 | 530 | 2,000 |
| 2006/08/18 | 516 | 540 | 516 | 525 | 17,000 |
| 2006/08/17 | 513 | 515 | 513 | 515 | 8,000 |
| 2006/08/16 | 509 | 510 | 509 | 510 | 13,000 |
| 2006/08/15 | 505 | 510 | 505 | 509 | 20,000 |
| 2006/08/14 | 501 | 503 | 500 | 503 | 6,000 |
| 2006/08/11 | 499 | 501 | 499 | 501 | 2,000 |
| 2006/08/10 | 501 | 502 | 497 | 497 | 3,000 |
| 2006/08/09 | 502 | 502 | 502 | 502 | 1,000 |
| 2006/08/04 | 493 | 500 | 493 | 500 | 3,000 |
| 2006/08/03 | 495 | 495 | 493 | 495 | 5,000 |
| 2006/08/01 | 500 | 500 | 491 | 500 | 8,000 |
| 2006/07/28 | 497 | 500 | 497 | 500 | 2,000 |
| 2006/07/26 | 500 | 500 | 500 | 500 | 2,000 |
| 2006/07/25 | 500 | 500 | 500 | 500 | 3,000 |
| 2006/07/24 | 498 | 500 | 498 | 500 | 3,000 |
| 2006/07/21 | 496 | 496 | 496 | 496 | 3,000 |
| 2006/07/20 | 490 | 490 | 490 | 490 | 4,000 |
| 2006/07/19 | 490 | 490 | 485 | 490 | 9,000 |
| 2006/07/18 | 500 | 500 | 485 | 490 | 14,000 |
| 2006/07/14 | 491 | 500 | 490 | 500 | 7,000 |
| 2006/07/12 | 500 | 500 | 500 | 500 | 1,000 |
| 2006/07/11 | 505 | 505 | 500 | 500 | 9,000 |
| 2006/07/10 | 500 | 510 | 500 | 510 | 3,000 |
| 2006/07/07 | 500 | 501 | 500 | 501 | 3,000 |
| 2006/07/06 | 501 | 501 | 501 | 501 | 1,000 |
| 2006/07/05 | 502 | 503 | 500 | 503 | 4,000 |
| 2006/07/04 | 509 | 510 | 505 | 505 | 5,000 |
| 2006/07/03 | 500 | 500 | 500 | 500 | 11,000 |
| 2006/06/30 | 499 | 499 | 499 | 499 | 2,000 |
| 2006/06/29 | 500 | 500 | 500 | 500 | 1,000 |
| 2006/06/28 | 500 | 500 | 500 | 500 | 3,000 |
| 2006/06/26 | 486 | 490 | 486 | 490 | 7,000 |
| 2006/06/23 | 500 | 500 | 485 | 485 | 5,000 |
| 2006/06/22 | 501 | 502 | 500 | 500 | 7,000 |
| 2006/06/21 | 501 | 502 | 501 | 502 | 7,000 |
| 2006/06/20 | 498 | 502 | 498 | 501 | 10,000 |
| 2006/06/19 | 490 | 493 | 490 | 493 | 5,000 |
| 2006/06/16 | 488 | 490 | 487 | 489 | 12,000 |
| 2006/06/15 | 482 | 482 | 482 | 482 | 20,000 |
| 2006/06/14 | 478 | 480 | 478 | 480 | 4,000 |
| 2006/06/13 | 476 | 478 | 474 | 478 | 4,000 |
| 2006/06/12 | 470 | 485 | 470 | 483 | 11,000 |
| 2006/06/09 | 465 | 465 | 465 | 465 | 1,000 |
| 2006/06/08 | 471 | 471 | 460 | 460 | 8,000 |
| 2006/06/07 | 479 | 480 | 470 | 477 | 11,000 |
| 2006/06/06 | 470 | 480 | 470 | 480 | 3,000 |
| 2006/06/05 | 478 | 478 | 475 | 478 | 5,000 |
| 2006/06/02 | 472 | 480 | 462 | 480 | 14,000 |
| 2006/06/01 | 477 | 477 | 472 | 477 | 15,000 |
| 2006/05/31 | 479 | 479 | 476 | 476 | 6,000 |
| 2006/05/30 | 483 | 483 | 471 | 478 | 28,000 |
| 2006/05/29 | 482 | 482 | 465 | 474 | 21,000 |
| 2006/05/26 | 425 | 425 | 411 | 422 | 9,000 |
| 2006/05/25 | 415 | 415 | 415 | 415 | 2,000 |
| 2006/05/24 | 425 | 425 | 411 | 411 | 13,000 |
| 2006/05/23 | 445 | 445 | 422 | 432 | 15,000 |
| 2006/05/22 | 439 | 440 | 430 | 440 | 5,000 |
| 2006/05/19 | 440 | 449 | 440 | 449 | 5,000 |
| 2006/05/16 | 458 | 461 | 458 | 461 | 7,000 |
| 2006/05/15 | 460 | 461 | 460 | 460 | 3,000 |
| 2006/05/12 | 459 | 460 | 459 | 460 | 6,000 |
| 2006/05/11 | 460 | 460 | 460 | 460 | 4,000 |
| 2006/05/10 | 463 | 463 | 460 | 460 | 6,000 |
| 2006/05/09 | 462 | 462 | 462 | 462 | 2,000 |
| 2006/05/08 | 461 | 461 | 461 | 461 | 5,000 |
| 2006/05/02 | 461 | 461 | 461 | 461 | 4,000 |
| 2006/04/28 | 462 | 462 | 462 | 462 | 3,000 |
| 2006/04/27 | 474 | 474 | 474 | 474 | 1,000 |
| 2006/04/25 | 462 | 463 | 462 | 462 | 5,000 |
| 2006/04/24 | 464 | 465 | 462 | 465 | 6,000 |
| 2006/04/21 | 462 | 462 | 462 | 462 | 1,000 |
| 2006/04/20 | 466 | 466 | 461 | 461 | 5,000 |
| 2006/04/19 | 470 | 470 | 470 | 470 | 13,000 |
| 2006/04/18 | 479 | 479 | 476 | 476 | 4,000 |
| 2006/04/17 | 480 | 480 | 475 | 476 | 11,000 |
| 2006/04/14 | 476 | 476 | 475 | 475 | 4,000 |
| 2006/04/13 | 476 | 476 | 476 | 476 | 1,000 |
| 2006/04/11 | 473 | 473 | 473 | 473 | 5,000 |
| 2006/04/07 | 480 | 485 | 480 | 485 | 2,000 |
| 2006/04/05 | 474 | 480 | 474 | 480 | 7,000 |
| 2006/04/04 | 485 | 485 | 465 | 474 | 17,000 |
| 2006/04/03 | 483 | 483 | 482 | 482 | 3,000 |
| 2006/03/31 | 480 | 480 | 480 | 480 | 2,000 |
| 2006/03/30 | 482 | 482 | 480 | 480 | 7,000 |
| 2006/03/29 | 484 | 484 | 480 | 480 | 11,000 |
| 2006/03/28 | 478 | 480 | 478 | 480 | 5,000 |
| 2006/03/27 | 507 | 510 | 505 | 510 | 27,000 |
| 2006/03/24 | 512 | 512 | 507 | 507 | 6,000 |
| 2006/03/23 | 511 | 512 | 507 | 507 | 10,000 |
| 2006/03/22 | 510 | 512 | 501 | 508 | 7,000 |
| 2006/03/20 | 510 | 510 | 510 | 510 | 3,000 |
| 2006/03/17 | 503 | 504 | 502 | 502 | 10,000 |
| 2006/03/16 | 505 | 510 | 503 | 503 | 14,000 |
| 2006/03/15 | 503 | 505 | 502 | 502 | 4,000 |
| 2006/03/14 | 500 | 501 | 500 | 501 | 4,000 |
| 2006/03/13 | 493 | 497 | 492 | 497 | 17,000 |
| 2006/03/10 | 490 | 490 | 490 | 490 | 2,000 |
| 2006/03/09 | 490 | 490 | 488 | 490 | 5,000 |
| 2006/03/08 | 484 | 488 | 484 | 488 | 5,000 |
| 2006/03/07 | 487 | 487 | 484 | 484 | 3,000 |
| 2006/03/06 | 489 | 489 | 488 | 488 | 4,000 |
| 2006/03/03 | 478 | 480 | 478 | 480 | 4,000 |
| 2006/03/01 | 477 | 477 | 475 | 475 | 5,000 |
| 2006/02/28 | 476 | 478 | 476 | 478 | 2,000 |
| 2006/02/27 | 470 | 480 | 470 | 476 | 4,000 |
| 2006/02/23 | 475 | 475 | 472 | 472 | 4,000 |
| 2006/02/22 | 480 | 480 | 475 | 475 | 3,000 |
| 2006/02/21 | 469 | 469 | 460 | 460 | 3,000 |
| 2006/02/20 | 470 | 475 | 469 | 469 | 14,000 |
| 2006/02/17 | 483 | 483 | 475 | 475 | 4,000 |
| 2006/02/16 | 482 | 485 | 482 | 482 | 6,000 |
| 2006/02/15 | 481 | 485 | 481 | 482 | 3,000 |
| 2006/02/14 | 482 | 482 | 479 | 479 | 6,000 |
| 2006/02/13 | 497 | 497 | 480 | 480 | 16,000 |
| 2006/02/10 | 491 | 496 | 489 | 490 | 13,000 |
| 2006/02/09 | 492 | 499 | 492 | 495 | 4,000 |
| 2006/02/08 | 497 | 497 | 490 | 490 | 5,000 |
| 2006/02/07 | 491 | 496 | 491 | 496 | 9,000 |
| 2006/02/06 | 497 | 502 | 481 | 491 | 15,000 |
| 2006/02/03 | 499 | 499 | 496 | 497 | 25,000 |
| 2006/02/02 | 500 | 504 | 500 | 504 | 4,000 |
| 2006/02/01 | 499 | 508 | 499 | 507 | 5,000 |
| 2006/01/31 | 505 | 509 | 498 | 498 | 12,000 |
| 2006/01/30 | 503 | 503 | 500 | 501 | 9,000 |
| 2006/01/27 | 501 | 501 | 501 | 501 | 1,000 |
| 2006/01/26 | 501 | 501 | 501 | 501 | 3,000 |
| 2006/01/25 | 500 | 500 | 500 | 500 | 1,000 |
| 2006/01/24 | 500 | 500 | 499 | 499 | 3,000 |
| 2006/01/23 | 510 | 510 | 491 | 495 | 4,000 |
| 2006/01/20 | 490 | 490 | 490 | 490 | 1,000 |
| 2006/01/19 | 455 | 520 | 455 | 520 | 19,000 |
| 2006/01/18 | 499 | 500 | 470 | 475 | 23,000 |
| 2006/01/17 | 503 | 506 | 500 | 505 | 38,000 |
| 2006/01/16 | 510 | 510 | 506 | 506 | 19,000 |
| 2006/01/13 | 513 | 513 | 507 | 509 | 17,000 |
| 2006/01/12 | 511 | 513 | 511 | 513 | 14,000 |
| 2006/01/11 | 510 | 510 | 509 | 509 | 5,000 |
| 2006/01/10 | 519 | 519 | 511 | 511 | 12,000 |
| 2006/01/06 | 510 | 510 | 507 | 507 | 4,000 |
| 2006/01/05 | 517 | 517 | 505 | 511 | 11,000 |
| 2006/01/04 | 512 | 520 | 512 | 517 | 6,000 |