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 |
|---|---|---|---|---|---|
| 2022/12/30 | 70 | 70 | 69 | 70 | 122,000 |
| 2022/12/29 | 70 | 70 | 69 | 70 | 153,500 |
| 2022/12/28 | 70 | 70 | 69 | 70 | 144,900 |
| 2022/12/27 | 70 | 70 | 69 | 69 | 213,400 |
| 2022/12/26 | 69 | 70 | 69 | 69 | 207,300 |
| 2022/12/23 | 69 | 70 | 69 | 69 | 152,800 |
| 2022/12/22 | 70 | 70 | 69 | 69 | 143,400 |
| 2022/12/21 | 69 | 70 | 69 | 69 | 253,100 |
| 2022/12/20 | 70 | 70 | 69 | 69 | 185,500 |
| 2022/12/19 | 70 | 70 | 69 | 69 | 137,000 |
| 2022/12/16 | 69 | 70 | 69 | 70 | 173,900 |
| 2022/12/15 | 70 | 71 | 69 | 69 | 351,700 |
| 2022/12/14 | 70 | 70 | 69 | 70 | 273,100 |
| 2022/12/13 | 70 | 70 | 69 | 70 | 189,300 |
| 2022/12/12 | 70 | 70 | 69 | 69 | 187,700 |
| 2022/12/09 | 69 | 70 | 69 | 70 | 167,200 |
| 2022/12/08 | 70 | 70 | 69 | 69 | 205,500 |
| 2022/12/07 | 69 | 70 | 69 | 70 | 153,600 |
| 2022/12/06 | 69 | 70 | 69 | 69 | 141,800 |
| 2022/12/05 | 70 | 70 | 69 | 69 | 200,800 |
| 2022/12/02 | 70 | 70 | 69 | 69 | 159,700 |
| 2022/12/01 | 70 | 70 | 69 | 70 | 161,900 |
| 2022/11/30 | 70 | 70 | 69 | 69 | 205,600 |
| 2022/11/29 | 69 | 70 | 69 | 69 | 178,900 |
| 2022/11/28 | 70 | 70 | 69 | 69 | 212,300 |
| 2022/11/25 | 70 | 70 | 69 | 70 | 202,800 |
| 2022/11/24 | 69 | 70 | 68 | 70 | 459,300 |
| 2022/11/22 | 69 | 69 | 68 | 69 | 202,400 |
| 2022/11/21 | 69 | 69 | 68 | 68 | 157,500 |
| 2022/11/18 | 68 | 69 | 68 | 68 | 168,500 |
| 2022/11/17 | 68 | 69 | 68 | 68 | 178,300 |
| 2022/11/16 | 69 | 69 | 68 | 68 | 192,800 |
| 2022/11/15 | 68 | 69 | 68 | 68 | 597,400 |
| 2022/11/14 | 69 | 69 | 68 | 68 | 223,100 |
| 2022/11/11 | 69 | 69 | 68 | 69 | 310,800 |
| 2022/11/10 | 68 | 69 | 68 | 68 | 94,500 |
| 2022/11/09 | 69 | 69 | 68 | 68 | 103,100 |
| 2022/11/08 | 69 | 69 | 68 | 69 | 151,700 |
| 2022/11/07 | 69 | 69 | 68 | 69 | 107,400 |
| 2022/11/04 | 68 | 69 | 68 | 69 | 154,900 |
| 2022/11/02 | 68 | 69 | 68 | 68 | 128,200 |
| 2022/11/01 | 68 | 69 | 68 | 68 | 115,400 |
| 2022/10/31 | 69 | 69 | 68 | 69 | 147,000 |
| 2022/10/28 | 68 | 69 | 68 | 68 | 178,800 |
| 2022/10/27 | 69 | 69 | 68 | 68 | 91,200 |
| 2022/10/26 | 69 | 69 | 68 | 69 | 99,500 |
| 2022/10/25 | 68 | 69 | 68 | 68 | 116,900 |
| 2022/10/24 | 69 | 69 | 68 | 68 | 105,600 |
| 2022/10/21 | 68 | 69 | 68 | 68 | 116,400 |
| 2022/10/20 | 68 | 69 | 68 | 68 | 139,300 |
| 2022/10/19 | 69 | 69 | 68 | 68 | 99,400 |
| 2022/10/18 | 69 | 69 | 68 | 68 | 115,500 |
| 2022/10/17 | 69 | 69 | 68 | 69 | 126,400 |
| 2022/10/14 | 69 | 69 | 68 | 69 | 98,700 |
| 2022/10/13 | 69 | 69 | 68 | 69 | 110,700 |
| 2022/10/12 | 69 | 69 | 68 | 69 | 119,000 |
| 2022/10/11 | 70 | 70 | 68 | 69 | 108,000 |
| 2022/10/07 | 69 | 70 | 68 | 69 | 194,800 |
| 2022/10/06 | 68 | 69 | 68 | 69 | 117,300 |
| 2022/10/05 | 68 | 69 | 68 | 69 | 215,700 |
| 2022/10/04 | 68 | 69 | 68 | 68 | 155,900 |
| 2022/10/03 | 69 | 70 | 68 | 68 | 225,100 |
| 2022/09/30 | 69 | 70 | 69 | 69 | 121,000 |
| 2022/09/29 | 70 | 70 | 69 | 70 | 237,600 |
| 2022/09/28 | 71 | 72 | 70 | 72 | 311,400 |
| 2022/09/27 | 72 | 72 | 70 | 71 | 171,200 |
| 2022/09/26 | 72 | 72 | 71 | 71 | 80,000 |
| 2022/09/22 | 71 | 72 | 70 | 72 | 112,900 |
| 2022/09/21 | 71 | 71 | 70 | 71 | 57,600 |
| 2022/09/20 | 71 | 72 | 70 | 70 | 141,800 |
| 2022/09/16 | 71 | 71 | 70 | 71 | 107,500 |
| 2022/09/15 | 70 | 71 | 70 | 71 | 56,700 |
| 2022/09/14 | 70 | 71 | 70 | 70 | 108,600 |
| 2022/09/13 | 71 | 72 | 70 | 72 | 138,300 |
| 2022/09/12 | 71 | 71 | 70 | 70 | 116,400 |
| 2022/09/09 | 71 | 71 | 70 | 71 | 36,200 |
| 2022/09/08 | 71 | 71 | 70 | 70 | 129,000 |
| 2022/09/07 | 71 | 72 | 70 | 70 | 230,000 |
| 2022/09/06 | 71 | 72 | 71 | 71 | 48,600 |
| 2022/09/05 | 71 | 72 | 70 | 71 | 112,500 |
| 2022/09/02 | 71 | 71 | 70 | 70 | 126,000 |
| 2022/09/01 | 71 | 72 | 70 | 70 | 402,500 |
| 2022/08/31 | 71 | 72 | 70 | 72 | 403,000 |
| 2022/08/30 | 71 | 71 | 70 | 71 | 179,600 |
| 2022/08/29 | 71 | 71 | 70 | 71 | 165,200 |
| 2022/08/26 | 71 | 71 | 70 | 71 | 141,300 |
| 2022/08/25 | 70 | 71 | 70 | 70 | 172,200 |
| 2022/08/24 | 70 | 71 | 69 | 70 | 504,600 |
| 2022/08/23 | 70 | 70 | 69 | 69 | 143,100 |
| 2022/08/22 | 70 | 70 | 69 | 70 | 243,400 |
| 2022/08/19 | 69 | 70 | 69 | 69 | 190,900 |
| 2022/08/18 | 69 | 70 | 69 | 69 | 162,200 |
| 2022/08/17 | 70 | 70 | 69 | 70 | 246,000 |
| 2022/08/16 | 70 | 70 | 69 | 70 | 235,200 |
| 2022/08/15 | 69 | 70 | 68 | 70 | 425,000 |
| 2022/08/12 | 69 | 69 | 68 | 69 | 197,800 |
| 2022/08/10 | 69 | 69 | 68 | 68 | 230,100 |
| 2022/08/09 | 69 | 69 | 68 | 69 | 214,400 |
| 2022/08/08 | 69 | 69 | 68 | 68 | 170,400 |
| 2022/08/05 | 68 | 69 | 68 | 68 | 218,400 |
| 2022/08/04 | 68 | 69 | 68 | 68 | 138,500 |
| 2022/08/03 | 68 | 69 | 68 | 68 | 170,300 |
| 2022/08/02 | 68 | 69 | 68 | 68 | 171,500 |
| 2022/08/01 | 68 | 69 | 68 | 68 | 191,900 |
| 2022/07/29 | 68 | 69 | 68 | 68 | 160,700 |
| 2022/07/28 | 68 | 69 | 67 | 68 | 323,600 |
| 2022/07/27 | 67 | 68 | 67 | 68 | 136,700 |
| 2022/07/26 | 68 | 68 | 67 | 68 | 196,700 |
| 2022/07/25 | 68 | 68 | 67 | 68 | 195,000 |
| 2022/07/22 | 68 | 68 | 67 | 68 | 120,300 |
| 2022/07/21 | 67 | 68 | 67 | 67 | 255,800 |
| 2022/07/20 | 67 | 68 | 66 | 66 | 297,300 |
| 2022/07/19 | 67 | 67 | 66 | 67 | 184,100 |
| 2022/07/15 | 67 | 67 | 66 | 67 | 174,700 |
| 2022/07/14 | 66 | 67 | 66 | 67 | 139,400 |
| 2022/07/13 | 67 | 67 | 66 | 66 | 134,300 |
| 2022/07/12 | 67 | 67 | 66 | 67 | 188,600 |
| 2022/07/11 | 67 | 67 | 66 | 67 | 178,500 |
| 2022/07/08 | 67 | 67 | 66 | 66 | 160,500 |
| 2022/07/07 | 67 | 67 | 66 | 67 | 154,100 |
| 2022/07/06 | 67 | 67 | 66 | 67 | 161,200 |
| 2022/07/05 | 67 | 67 | 66 | 67 | 205,300 |
| 2022/07/04 | 66 | 67 | 66 | 67 | 196,400 |
| 2022/07/01 | 66 | 67 | 65 | 66 | 222,200 |
| 2022/06/30 | 65 | 67 | 65 | 66 | 328,400 |
| 2022/06/29 | 66 | 66 | 65 | 66 | 141,600 |
| 2022/06/28 | 65 | 66 | 65 | 66 | 141,300 |
| 2022/06/27 | 66 | 66 | 65 | 65 | 194,400 |
| 2022/06/24 | 65 | 66 | 65 | 65 | 132,500 |
| 2022/06/23 | 65 | 66 | 65 | 65 | 167,600 |
| 2022/06/22 | 65 | 66 | 65 | 65 | 208,900 |
| 2022/06/21 | 65 | 66 | 65 | 65 | 180,400 |
| 2022/06/20 | 66 | 66 | 65 | 65 | 161,600 |
| 2022/06/17 | 65 | 66 | 65 | 65 | 400,100 |
| 2022/06/16 | 66 | 66 | 65 | 65 | 135,100 |
| 2022/06/15 | 66 | 66 | 65 | 65 | 179,400 |
| 2022/06/14 | 66 | 66 | 65 | 66 | 184,600 |
| 2022/06/13 | 66 | 66 | 65 | 66 | 190,000 |
| 2022/06/10 | 66 | 66 | 65 | 66 | 155,000 |
| 2022/06/09 | 66 | 66 | 65 | 65 | 184,900 |
| 2022/06/08 | 66 | 66 | 65 | 65 | 159,900 |
| 2022/06/07 | 65 | 66 | 65 | 66 | 188,100 |
| 2022/06/06 | 65 | 67 | 64 | 66 | 583,600 |
| 2022/06/03 | 65 | 65 | 64 | 65 | 231,300 |
| 2022/06/02 | 64 | 65 | 64 | 65 | 199,100 |
| 2022/06/01 | 65 | 65 | 64 | 64 | 164,600 |
| 2022/05/31 | 64 | 65 | 64 | 65 | 145,300 |
| 2022/05/30 | 65 | 65 | 64 | 64 | 181,100 |
| 2022/05/27 | 64 | 65 | 64 | 65 | 142,400 |
| 2022/05/26 | 65 | 65 | 64 | 64 | 138,900 |
| 2022/05/25 | 64 | 65 | 64 | 65 | 138,600 |
| 2022/05/24 | 64 | 65 | 64 | 64 | 175,700 |
| 2022/05/23 | 64 | 65 | 64 | 64 | 147,100 |
| 2022/05/20 | 64 | 65 | 64 | 64 | 116,100 |
| 2022/05/19 | 64 | 65 | 64 | 65 | 151,300 |
| 2022/05/18 | 65 | 65 | 64 | 65 | 155,200 |
| 2022/05/17 | 64 | 65 | 63 | 64 | 203,900 |
| 2022/05/16 | 65 | 65 | 64 | 64 | 199,500 |
| 2022/05/13 | 63 | 65 | 63 | 65 | 173,100 |
| 2022/05/12 | 65 | 65 | 63 | 64 | 178,400 |
| 2022/05/11 | 65 | 65 | 64 | 65 | 118,200 |
| 2022/05/10 | 64 | 65 | 64 | 65 | 213,400 |
| 2022/05/09 | 64 | 65 | 64 | 64 | 214,600 |
| 2022/05/06 | 65 | 65 | 64 | 64 | 141,300 |
| 2022/05/02 | 64 | 65 | 64 | 64 | 167,700 |
| 2022/04/28 | 64 | 65 | 64 | 65 | 104,800 |
| 2022/04/27 | 64 | 65 | 63 | 65 | 233,700 |
| 2022/04/26 | 64 | 65 | 64 | 64 | 90,700 |
| 2022/04/25 | 65 | 65 | 64 | 64 | 146,900 |
| 2022/04/22 | 64 | 65 | 64 | 65 | 83,900 |
| 2022/04/21 | 64 | 65 | 64 | 64 | 126,200 |
| 2022/04/20 | 64 | 65 | 64 | 64 | 111,400 |
| 2022/04/19 | 65 | 65 | 64 | 64 | 164,600 |
| 2022/04/18 | 65 | 65 | 64 | 65 | 89,000 |
| 2022/04/15 | 64 | 65 | 64 | 64 | 130,900 |
| 2022/04/14 | 65 | 65 | 64 | 64 | 135,000 |
| 2022/04/13 | 64 | 65 | 64 | 64 | 137,500 |
| 2022/04/12 | 64 | 65 | 64 | 64 | 142,000 |
| 2022/04/11 | 64 | 65 | 64 | 64 | 118,900 |
| 2022/04/08 | 65 | 65 | 64 | 64 | 107,100 |
| 2022/04/07 | 64 | 65 | 64 | 64 | 126,800 |
| 2022/04/06 | 65 | 66 | 64 | 65 | 152,100 |
| 2022/04/05 | 66 | 66 | 65 | 65 | 175,800 |
| 2022/04/04 | 65 | 66 | 65 | 66 | 191,500 |
| 2022/04/01 | 65 | 66 | 64 | 65 | 177,000 |
| 2022/03/31 | 64 | 66 | 64 | 65 | 198,100 |
| 2022/03/30 | 66 | 66 | 64 | 64 | 453,000 |
| 2022/03/29 | 67 | 68 | 66 | 68 | 452,800 |
| 2022/03/28 | 67 | 67 | 66 | 67 | 236,500 |
| 2022/03/25 | 67 | 67 | 66 | 66 | 181,000 |
| 2022/03/24 | 67 | 68 | 66 | 66 | 147,100 |
| 2022/03/23 | 67 | 68 | 66 | 67 | 271,700 |
| 2022/03/22 | 67 | 67 | 66 | 67 | 141,900 |
| 2022/03/18 | 65 | 67 | 65 | 66 | 206,800 |
| 2022/03/17 | 65 | 66 | 65 | 66 | 190,100 |
| 2022/03/16 | 65 | 66 | 65 | 65 | 159,800 |
| 2022/03/15 | 68 | 70 | 64 | 65 | 2,325,800 |
| 2022/03/14 | 64 | 65 | 64 | 64 | 124,500 |
| 2022/03/11 | 64 | 65 | 63 | 63 | 96,500 |
| 2022/03/10 | 64 | 65 | 63 | 64 | 204,000 |
| 2022/03/09 | 63 | 64 | 63 | 64 | 50,700 |
| 2022/03/08 | 64 | 65 | 63 | 63 | 324,200 |
| 2022/03/07 | 66 | 66 | 64 | 64 | 348,000 |
| 2022/03/04 | 66 | 66 | 65 | 66 | 156,600 |
| 2022/03/03 | 66 | 66 | 65 | 65 | 117,900 |
| 2022/03/02 | 65 | 66 | 65 | 66 | 112,300 |
| 2022/03/01 | 66 | 66 | 65 | 66 | 123,300 |
| 2022/02/28 | 65 | 66 | 65 | 66 | 211,400 |
| 2022/02/25 | 64 | 65 | 64 | 65 | 76,400 |
| 2022/02/24 | 65 | 65 | 64 | 64 | 126,000 |
| 2022/02/22 | 65 | 66 | 64 | 65 | 237,300 |
| 2022/02/21 | 65 | 66 | 64 | 65 | 144,500 |
| 2022/02/18 | 66 | 66 | 64 | 65 | 372,800 |
| 2022/02/17 | 65 | 66 | 64 | 66 | 298,800 |
| 2022/02/16 | 64 | 65 | 64 | 64 | 183,100 |
| 2022/02/15 | 64 | 64 | 63 | 63 | 117,400 |
| 2022/02/14 | 63 | 64 | 63 | 64 | 163,100 |
| 2022/02/10 | 64 | 64 | 63 | 64 | 152,300 |
| 2022/02/09 | 63 | 64 | 63 | 64 | 101,800 |
| 2022/02/08 | 64 | 64 | 63 | 64 | 77,700 |
| 2022/02/07 | 63 | 64 | 62 | 63 | 184,700 |
| 2022/02/04 | 63 | 63 | 62 | 63 | 113,200 |
| 2022/02/03 | 63 | 63 | 62 | 63 | 120,100 |
| 2022/02/02 | 63 | 63 | 62 | 62 | 99,800 |
| 2022/02/01 | 63 | 63 | 62 | 62 | 127,800 |
| 2022/01/31 | 61 | 63 | 61 | 63 | 202,800 |
| 2022/01/28 | 61 | 62 | 61 | 62 | 145,300 |
| 2022/01/27 | 63 | 63 | 61 | 61 | 295,900 |
| 2022/01/26 | 62 | 63 | 62 | 63 | 68,000 |
| 2022/01/25 | 62 | 63 | 62 | 63 | 194,000 |
| 2022/01/24 | 62 | 63 | 62 | 62 | 226,800 |
| 2022/01/21 | 62 | 63 | 62 | 62 | 285,200 |
| 2022/01/20 | 62 | 63 | 62 | 62 | 279,100 |
| 2022/01/19 | 62 | 63 | 62 | 62 | 165,200 |
| 2022/01/18 | 62 | 63 | 62 | 62 | 161,400 |
| 2022/01/17 | 63 | 63 | 62 | 63 | 156,800 |
| 2022/01/14 | 64 | 64 | 62 | 63 | 175,100 |
| 2022/01/13 | 63 | 64 | 63 | 64 | 173,700 |
| 2022/01/12 | 63 | 63 | 62 | 63 | 196,100 |
| 2022/01/11 | 63 | 63 | 62 | 62 | 97,300 |
| 2022/01/07 | 62 | 63 | 62 | 62 | 126,400 |
| 2022/01/06 | 63 | 63 | 62 | 63 | 147,800 |
| 2022/01/05 | 62 | 64 | 62 | 63 | 317,000 |
| 2022/01/04 | 63 | 64 | 62 | 63 | 373,200 |