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 |
---|---|---|---|---|---|
2007/12/28 | 156 | 156 | 156 | 156 | 3,000 |
2007/12/27 | 155 | 157 | 155 | 156 | 25,000 |
2007/12/26 | 158 | 159 | 156 | 157 | 11,000 |
2007/12/25 | 156 | 157 | 156 | 157 | 15,000 |
2007/12/21 | 158 | 158 | 156 | 157 | 21,000 |
2007/12/20 | 159 | 159 | 157 | 158 | 23,000 |
2007/12/19 | 159 | 161 | 158 | 159 | 20,000 |
2007/12/18 | 160 | 160 | 159 | 160 | 5,000 |
2007/12/17 | 159 | 160 | 159 | 160 | 25,000 |
2007/12/14 | 161 | 162 | 159 | 159 | 12,000 |
2007/12/13 | 163 | 163 | 161 | 161 | 14,000 |
2007/12/12 | 160 | 163 | 160 | 163 | 10,000 |
2007/12/11 | 160 | 161 | 160 | 161 | 8,000 |
2007/12/10 | 159 | 160 | 157 | 160 | 16,000 |
2007/12/07 | 158 | 158 | 157 | 158 | 10,000 |
2007/12/06 | 159 | 159 | 158 | 158 | 7,000 |
2007/12/05 | 158 | 159 | 157 | 159 | 4,000 |
2007/12/04 | 159 | 159 | 157 | 157 | 17,000 |
2007/12/03 | 157 | 159 | 157 | 159 | 7,000 |
2007/11/30 | 157 | 157 | 157 | 157 | 5,000 |
2007/11/29 | 157 | 157 | 157 | 157 | 14,000 |
2007/11/28 | 157 | 157 | 156 | 157 | 5,000 |
2007/11/27 | 157 | 157 | 156 | 157 | 7,000 |
2007/11/26 | 157 | 157 | 156 | 157 | 9,000 |
2007/11/22 | 155 | 157 | 155 | 157 | 11,000 |
2007/11/21 | 156 | 157 | 155 | 155 | 17,000 |
2007/11/20 | 156 | 158 | 155 | 158 | 16,000 |
2007/11/19 | 158 | 159 | 156 | 158 | 16,000 |
2007/11/16 | 159 | 160 | 158 | 158 | 15,000 |
2007/11/15 | 160 | 160 | 159 | 159 | 19,000 |
2007/11/14 | 159 | 160 | 159 | 159 | 9,000 |
2007/11/13 | 158 | 159 | 158 | 158 | 7,000 |
2007/11/12 | 160 | 160 | 157 | 157 | 18,000 |
2007/11/09 | 160 | 160 | 160 | 160 | 2,000 |
2007/11/08 | 163 | 163 | 158 | 162 | 24,000 |
2007/11/07 | 163 | 174 | 161 | 165 | 96,000 |
2007/11/06 | 161 | 161 | 160 | 160 | 3,000 |
2007/11/05 | 162 | 162 | 162 | 162 | 2,000 |
2007/11/02 | 161 | 161 | 157 | 158 | 3,000 |
2007/11/01 | 162 | 162 | 158 | 162 | 13,000 |
2007/10/31 | 160 | 160 | 158 | 158 | 13,000 |
2007/10/30 | 161 | 161 | 160 | 160 | 8,000 |
2007/10/29 | 160 | 160 | 160 | 160 | 3,000 |
2007/10/26 | 159 | 160 | 158 | 160 | 4,000 |
2007/10/25 | 159 | 160 | 157 | 160 | 9,000 |
2007/10/24 | 161 | 162 | 160 | 162 | 5,000 |
2007/10/23 | 160 | 161 | 160 | 161 | 21,000 |
2007/10/22 | 160 | 160 | 160 | 160 | 4,000 |
2007/10/19 | 162 | 163 | 161 | 161 | 8,000 |
2007/10/18 | 161 | 162 | 161 | 162 | 3,000 |
2007/10/17 | 161 | 161 | 161 | 161 | 5,000 |
2007/10/16 | 165 | 165 | 161 | 161 | 20,000 |
2007/10/15 | 163 | 164 | 162 | 164 | 10,000 |
2007/10/12 | 161 | 162 | 161 | 162 | 8,000 |
2007/10/11 | 162 | 162 | 161 | 162 | 10,000 |
2007/10/10 | 161 | 162 | 161 | 162 | 6,000 |
2007/10/09 | 161 | 161 | 160 | 161 | 13,000 |
2007/10/05 | 159 | 160 | 159 | 160 | 7,000 |
2007/10/04 | 158 | 159 | 158 | 159 | 4,000 |
2007/10/03 | 155 | 155 | 155 | 155 | 4,000 |
2007/10/02 | 155 | 155 | 154 | 155 | 13,000 |
2007/10/01 | 155 | 155 | 152 | 154 | 19,000 |
2007/09/28 | 157 | 157 | 153 | 156 | 10,000 |
2007/09/27 | 154 | 156 | 152 | 156 | 5,000 |
2007/09/26 | 153 | 155 | 152 | 155 | 19,000 |
2007/09/25 | 154 | 155 | 152 | 153 | 10,000 |
2007/09/21 | 155 | 155 | 154 | 155 | 8,000 |
2007/09/20 | 155 | 156 | 155 | 156 | 12,000 |
2007/09/19 | 156 | 156 | 156 | 156 | 5,000 |
2007/09/18 | 155 | 161 | 155 | 156 | 21,000 |
2007/09/14 | 155 | 155 | 155 | 155 | 10,000 |
2007/09/13 | 156 | 156 | 154 | 155 | 9,000 |
2007/09/12 | 156 | 156 | 156 | 156 | 15,000 |
2007/09/11 | 155 | 157 | 155 | 157 | 6,000 |
2007/09/10 | 158 | 158 | 155 | 157 | 13,000 |
2007/09/07 | 159 | 160 | 159 | 159 | 5,000 |
2007/09/06 | 158 | 158 | 158 | 158 | 2,000 |
2007/09/05 | 160 | 160 | 157 | 158 | 11,000 |
2007/09/04 | 160 | 163 | 159 | 160 | 23,000 |
2007/09/03 | 165 | 165 | 160 | 163 | 35,000 |
2007/08/30 | 164 | 167 | 162 | 167 | 8,000 |
2007/08/29 | 163 | 166 | 163 | 164 | 22,000 |
2007/08/28 | 165 | 168 | 164 | 168 | 8,000 |
2007/08/27 | 165 | 169 | 165 | 169 | 12,000 |
2007/08/24 | 167 | 167 | 167 | 167 | 1,000 |
2007/08/23 | 165 | 165 | 165 | 165 | 1,000 |
2007/08/22 | 166 | 166 | 164 | 164 | 9,000 |
2007/08/21 | 166 | 166 | 166 | 166 | 2,000 |
2007/08/20 | 172 | 172 | 166 | 166 | 7,000 |
2007/08/17 | 165 | 165 | 162 | 164 | 14,000 |
2007/08/16 | 168 | 168 | 163 | 165 | 25,000 |
2007/08/15 | 172 | 172 | 168 | 168 | 32,000 |
2007/08/14 | 171 | 171 | 170 | 171 | 4,000 |
2007/08/13 | 171 | 171 | 168 | 169 | 3,000 |
2007/08/10 | 170 | 170 | 167 | 170 | 21,000 |
2007/08/09 | 169 | 170 | 169 | 170 | 4,000 |
2007/08/08 | 171 | 173 | 169 | 169 | 15,000 |
2007/08/07 | 173 | 173 | 169 | 170 | 17,000 |
2007/08/06 | 175 | 176 | 171 | 171 | 19,000 |
2007/08/03 | 173 | 176 | 170 | 176 | 21,000 |
2007/08/02 | 171 | 185 | 168 | 172 | 78,000 |
2007/08/01 | 173 | 182 | 168 | 170 | 96,000 |
2007/07/31 | 178 | 193 | 170 | 172 | 403,000 |
2007/07/30 | 168 | 168 | 166 | 168 | 11,000 |
2007/07/27 | 170 | 170 | 169 | 169 | 16,000 |
2007/07/26 | 169 | 173 | 169 | 169 | 19,000 |
2007/07/25 | 174 | 175 | 168 | 170 | 25,000 |
2007/07/24 | 170 | 174 | 170 | 173 | 27,000 |
2007/07/23 | 167 | 172 | 167 | 169 | 35,000 |
2007/07/20 | 165 | 170 | 165 | 167 | 39,000 |
2007/07/19 | 166 | 166 | 164 | 164 | 22,000 |
2007/07/18 | 165 | 165 | 164 | 164 | 9,000 |
2007/07/17 | 164 | 166 | 164 | 164 | 16,000 |
2007/07/13 | 164 | 164 | 162 | 164 | 12,000 |
2007/07/12 | 165 | 165 | 162 | 163 | 23,000 |
2007/07/11 | 164 | 164 | 163 | 164 | 12,000 |
2007/07/10 | 165 | 166 | 163 | 164 | 27,000 |
2007/07/09 | 165 | 166 | 162 | 164 | 19,000 |
2007/07/06 | 165 | 165 | 163 | 163 | 18,000 |
2007/07/05 | 171 | 171 | 163 | 163 | 41,000 |
2007/07/04 | 159 | 182 | 159 | 163 | 268,000 |
2007/07/03 | 159 | 161 | 156 | 158 | 26,000 |
2007/07/02 | 162 | 162 | 158 | 160 | 44,000 |
2007/06/29 | 165 | 165 | 162 | 162 | 12,000 |
2007/06/28 | 162 | 165 | 162 | 165 | 9,000 |
2007/06/27 | 160 | 161 | 160 | 161 | 15,000 |
2007/06/26 | 164 | 164 | 161 | 161 | 32,000 |
2007/06/25 | 168 | 168 | 163 | 164 | 41,000 |
2007/06/22 | 155 | 192 | 155 | 171 | 649,000 |
2007/06/21 | 152 | 154 | 152 | 154 | 54,000 |
2007/06/20 | 162 | 162 | 155 | 155 | 104,000 |
2007/06/19 | 168 | 168 | 164 | 165 | 49,000 |
2007/06/18 | 173 | 173 | 169 | 169 | 46,000 |
2007/06/15 | 175 | 175 | 172 | 172 | 26,000 |
2007/06/14 | 173 | 175 | 173 | 175 | 9,000 |
2007/06/13 | 174 | 174 | 171 | 171 | 22,000 |
2007/06/12 | 177 | 178 | 174 | 174 | 33,000 |
2007/06/11 | 178 | 179 | 176 | 176 | 20,000 |
2007/06/08 | 180 | 181 | 178 | 180 | 22,000 |
2007/06/07 | 180 | 180 | 179 | 180 | 8,000 |
2007/06/06 | 181 | 182 | 180 | 182 | 19,000 |
2007/06/05 | 181 | 182 | 180 | 181 | 23,000 |
2007/06/04 | 182 | 182 | 181 | 181 | 16,000 |
2007/06/01 | 183 | 183 | 181 | 183 | 11,000 |
2007/05/31 | 183 | 183 | 181 | 183 | 23,000 |
2007/05/30 | 182 | 183 | 182 | 183 | 17,000 |
2007/05/29 | 181 | 182 | 181 | 182 | 21,000 |
2007/05/28 | 183 | 184 | 181 | 181 | 32,000 |
2007/05/25 | 183 | 185 | 182 | 183 | 28,000 |
2007/05/24 | 185 | 185 | 184 | 185 | 6,000 |
2007/05/23 | 183 | 185 | 183 | 184 | 32,000 |
2007/05/22 | 184 | 185 | 183 | 185 | 13,000 |
2007/05/21 | 185 | 186 | 183 | 183 | 34,000 |
2007/05/18 | 190 | 190 | 186 | 189 | 21,000 |
2007/05/17 | 184 | 190 | 184 | 190 | 31,000 |
2007/05/16 | 181 | 188 | 181 | 188 | 137,000 |
2007/05/15 | 209 | 210 | 209 | 210 | 19,000 |
2007/05/14 | 211 | 211 | 209 | 209 | 6,000 |
2007/05/10 | 214 | 214 | 214 | 214 | 4,000 |
2007/05/09 | 210 | 214 | 210 | 214 | 9,000 |
2007/05/08 | 206 | 214 | 206 | 210 | 9,000 |
2007/05/07 | 208 | 210 | 204 | 210 | 14,000 |
2007/05/02 | 206 | 206 | 204 | 204 | 7,000 |
2007/05/01 | 206 | 206 | 206 | 206 | 1,000 |
2007/04/27 | 207 | 211 | 202 | 206 | 29,000 |
2007/04/26 | 210 | 212 | 207 | 212 | 26,000 |
2007/04/25 | 213 | 214 | 210 | 214 | 34,000 |
2007/04/23 | 214 | 214 | 212 | 212 | 6,000 |
2007/04/20 | 213 | 214 | 213 | 214 | 3,000 |
2007/04/19 | 210 | 213 | 210 | 213 | 3,000 |
2007/04/18 | 211 | 211 | 210 | 211 | 7,000 |
2007/04/17 | 214 | 214 | 213 | 214 | 13,000 |
2007/04/16 | 214 | 214 | 214 | 214 | 4,000 |
2007/04/13 | 210 | 211 | 208 | 211 | 14,000 |
2007/04/12 | 210 | 210 | 210 | 210 | 7,000 |
2007/04/11 | 213 | 213 | 212 | 212 | 2,000 |
2007/04/10 | 212 | 234 | 210 | 214 | 55,000 |
2007/04/09 | 209 | 210 | 209 | 210 | 10,000 |
2007/04/06 | 209 | 209 | 206 | 209 | 9,000 |
2007/04/05 | 210 | 210 | 209 | 209 | 7,000 |
2007/04/04 | 213 | 213 | 212 | 212 | 2,000 |
2007/04/03 | 213 | 214 | 213 | 214 | 4,000 |
2007/04/02 | 212 | 213 | 212 | 213 | 2,000 |
2007/03/30 | 213 | 213 | 213 | 213 | 8,000 |
2007/03/29 | 213 | 215 | 213 | 215 | 8,000 |
2007/03/28 | 218 | 218 | 215 | 215 | 9,000 |
2007/03/27 | 213 | 219 | 209 | 215 | 41,000 |
2007/03/26 | 229 | 230 | 227 | 229 | 66,000 |
2007/03/23 | 229 | 229 | 227 | 228 | 32,000 |
2007/03/22 | 229 | 230 | 229 | 229 | 39,000 |
2007/03/20 | 227 | 229 | 227 | 229 | 15,000 |
2007/03/19 | 229 | 229 | 228 | 229 | 17,000 |
2007/03/16 | 228 | 228 | 226 | 228 | 14,000 |
2007/03/15 | 228 | 229 | 227 | 229 | 13,000 |
2007/03/14 | 226 | 227 | 225 | 227 | 8,000 |
2007/03/13 | 226 | 228 | 224 | 228 | 15,000 |
2007/03/12 | 225 | 227 | 225 | 226 | 15,000 |
2007/03/09 | 226 | 226 | 222 | 226 | 12,000 |
2007/03/08 | 225 | 226 | 224 | 226 | 5,000 |
2007/03/07 | 231 | 231 | 222 | 222 | 14,000 |
2007/03/06 | 220 | 227 | 219 | 227 | 10,000 |
2007/03/05 | 228 | 228 | 216 | 218 | 40,000 |
2007/03/02 | 232 | 232 | 226 | 227 | 17,000 |
2007/03/01 | 230 | 232 | 224 | 228 | 27,000 |
2007/02/28 | 223 | 225 | 221 | 225 | 34,000 |
2007/02/27 | 227 | 229 | 227 | 229 | 29,000 |
2007/02/26 | 223 | 227 | 223 | 226 | 13,000 |
2007/02/23 | 225 | 226 | 223 | 226 | 10,000 |
2007/02/22 | 225 | 226 | 224 | 226 | 22,000 |
2007/02/21 | 224 | 225 | 224 | 225 | 5,000 |
2007/02/20 | 223 | 224 | 222 | 224 | 14,000 |
2007/02/19 | 223 | 223 | 221 | 223 | 15,000 |
2007/02/16 | 223 | 223 | 223 | 223 | 7,000 |
2007/02/15 | 222 | 224 | 222 | 223 | 24,000 |
2007/02/14 | 220 | 223 | 220 | 222 | 20,000 |
2007/02/13 | 224 | 225 | 223 | 224 | 16,000 |
2007/02/09 | 219 | 222 | 219 | 222 | 16,000 |
2007/02/08 | 216 | 218 | 216 | 218 | 15,000 |
2007/02/07 | 215 | 216 | 214 | 216 | 9,000 |
2007/02/06 | 213 | 215 | 213 | 215 | 15,000 |
2007/02/05 | 213 | 214 | 211 | 214 | 32,000 |
2007/02/02 | 212 | 212 | 212 | 212 | 1,000 |
2007/02/01 | 211 | 212 | 210 | 211 | 11,000 |
2007/01/31 | 211 | 212 | 209 | 210 | 12,000 |
2007/01/30 | 209 | 209 | 208 | 208 | 20,000 |
2007/01/29 | 212 | 214 | 208 | 209 | 44,000 |
2007/01/26 | 212 | 212 | 212 | 212 | 6,000 |
2007/01/24 | 212 | 213 | 211 | 213 | 17,000 |
2007/01/23 | 212 | 213 | 212 | 213 | 6,000 |
2007/01/22 | 213 | 213 | 212 | 212 | 9,000 |
2007/01/19 | 212 | 213 | 211 | 213 | 15,000 |
2007/01/18 | 212 | 212 | 209 | 211 | 13,000 |
2007/01/17 | 210 | 212 | 210 | 212 | 18,000 |
2007/01/16 | 210 | 210 | 209 | 210 | 15,000 |
2007/01/15 | 210 | 210 | 209 | 210 | 27,000 |
2007/01/12 | 209 | 210 | 209 | 210 | 10,000 |
2007/01/11 | 210 | 210 | 208 | 208 | 14,000 |
2007/01/10 | 210 | 211 | 209 | 210 | 12,000 |
2007/01/09 | 210 | 211 | 208 | 209 | 22,000 |
2007/01/05 | 211 | 211 | 207 | 210 | 27,000 |