2694 (株)焼肉坂井ホールディングスの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	37	37	36	37	222,400	37
2011-12-29	36	37	36	37	48,000	37
2011-12-28	36	37	35	36	82,700	36
2011-12-27	36	37	35	35	201,500	35
2011-12-26	36	37	36	36	190,500	36
2011-12-22	37	37	36	36	300,000	36
2011-12-21	38	38	36	37	170,700	37
2011-12-20	37	38	36	37	73,700	37
2011-12-19	38	38	36	37	372,400	37
2011-12-16	37	38	36	37	293,000	37
2011-12-15	38	38	37	37	502,900	37
2011-12-14	38	39	37	38	299,900	38
2011-12-13	38	38	37	37	80,000	37
2011-12-12	38	39	37	37	281,500	37
2011-12-09	38	38	37	38	183,300	38
2011-12-08	37	40	37	39	904,600	39
2011-12-07	37	37	36	37	256,100	37
2011-12-06	37	38	37	37	398,900	37
2011-12-05	37	38	36	36	223,300	36
2011-12-02	36	38	36	37	229,000	37
2011-12-01	37	37	36	37	144,200	37
2011-11-30	36	37	35	36	73,700	36
2011-11-29	36	37	36	37	248,400	37
2011-11-28	37	37	36	37	75,100	37
2011-11-25	35	37	35	37	109,800	37
2011-11-24	36	36	35	36	194,800	36
2011-11-22	37	37	36	37	145,800	37
2011-11-21	38	38	37	37	117,000	37
2011-11-18	38	38	37	38	183,100	38
2011-11-17	38	39	37	38	287,300	38
2011-11-16	37	40	37	38	754,500	38
2011-11-15	37	39	36	37	453,600	37
2011-11-14	36	37	35	37	233,600	37
2011-11-11	36	37	35	37	152,000	37
2011-11-10	36	37	35	36	417,800	36
2011-11-09	36	37	36	37	284,400	37
2011-11-08	38	38	36	37	232,200	37
2011-11-07	38	38	36	37	201,300	37
2011-11-04	38	38	36	38	553,300	38
2011-11-02	37	39	36	37	777,600	37
2011-11-01	44	45	37	37	4,147,300	37
2011-10-31	39	41	38	39	1,343,000	39
2011-10-28	37	39	37	38	348,800	38
2011-10-27	36	38	36	38	193,700	38
2011-10-26	36	37	35	37	258,900	37
2011-10-25	36	37	35	35	126,300	35
2011-10-24	35	37	35	36	198,100	36
2011-10-21	35	35	35	35	78,700	35
2011-10-20	35	35	35	35	18,100	35
2011-10-19	35	35	34	35	123,600	35
2011-10-18	36	36	34	35	139,800	35
2011-10-17	34	36	34	35	297,500	35
2011-10-14	34	34	33	34	54,000	34
2011-10-13	34	35	34	34	33,700	34
2011-10-12	34	35	34	34	22,300	34
2011-10-11	34	35	33	34	77,800	34
2011-10-07	34	34	33	33	15,000	33
2011-10-06	34	34	33	33	103,900	33
2011-10-05	34	35	33	34	51,700	34
2011-10-04	33	35	33	33	56,800	33
2011-10-03	34	35	34	34	25,700	34
2011-09-30	34	35	34	34	41,600	34
2011-09-29	34	35	33	34	36,900	34
2011-09-28	33	34	33	34	96,000	34
2011-09-27	33	34	33	33	102,500	33
2011-09-26	34	34	33	33	422,100	33
2011-09-22	35	35	34	34	120,800	34
2011-09-21	35	36	34	36	148,900	36
2011-09-20	35	36	34	34	87,800	34
2011-09-16	35	36	35	35	43,300	35
2011-09-15	36	36	34	35	173,000	35
2011-09-14	35	36	34	36	146,600	36
2011-09-13	34	35	34	34	70,400	34
2011-09-12	35	35	34	35	36,500	35
2011-09-09	35	36	35	35	106,600	35
2011-09-08	34	35	34	35	51,000	35
2011-09-07	35	35	34	34	74,100	34
2011-09-06	35	35	34	34	173,900	34
2011-09-05	36	36	35	35	210,800	35
2011-09-02	36	37	35	36	69,400	36
2011-09-01	36	37	35	36	139,100	36
2011-08-31	37	37	35	36	210,200	36
2011-08-30	36	37	36	37	137,300	37
2011-08-29	36	36	35	35	131,800	35
2011-08-26	35	36	34	36	366,100	36
2011-08-25	33	35	33	34	91,400	34
2011-08-24	35	35	33	34	117,400	34
2011-08-23	34	35	33	34	265,300	34
2011-08-22	35	35	34	34	177,200	34
2011-08-19	34	36	34	35	256,400	35
2011-08-18	36	36	34	36	521,500	36
2011-08-17	37	38	35	37	827,000	37
2011-08-16	42	43	36	37	5,121,300	37
2011-08-15	33	35	33	35	236,100	35
2011-08-12	34	34	33	33	35,900	33
2011-08-11	33	34	32	34	109,900	34
2011-08-10	33	34	33	33	86,800	33
2011-08-09	32	33	31	33	211,700	33
2011-08-08	34	34	33	33	376,900	33
2011-08-05	34	35	33	35	241,400	35
2011-08-04	35	36	34	35	95,900	35
2011-08-03	35	35	34	35	75,700	35
2011-08-02	35	36	34	35	71,000	35
2011-08-01	34	35	34	35	151,600	35
2011-07-29	36	36	34	35	466,100	35
2011-07-28	35	37	34	36	395,100	36
2011-07-27	35	36	35	35	79,800	35
2011-07-26	35	36	35	35	41,000	35
2011-07-25	36	36	35	35	62,400	35
2011-07-22	36	36	35	36	107,800	36
2011-07-21	35	36	35	35	99,100	35
2011-07-20	35	36	34	36	358,700	36
2011-07-19	36	36	35	35	350,300	35
2011-07-15	37	37	36	36	98,900	36
2011-07-14	37	37	35	37	187,100	37
2011-07-13	36	37	35	36	591,500	36
2011-07-12	35	41	35	35	3,614,900	35
2011-07-11	35	36	35	35	99,100	35
2011-07-08	36	36	35	35	300,000	35
2011-07-07	37	37	36	36	186,500	36
2011-07-06	35	37	34	36	496,100	36
2011-07-05	35	36	35	35	105,800	35
2011-07-04	35	36	34	35	193,400	35
2011-07-01	36	37	35	35	414,300	35
2011-06-30	37	37	34	36	942,400	36
2011-06-29	35	41	34	35	4,305,000	35
2011-06-28	33	35	32	34	208,900	34
2011-06-27	33	34	33	33	57,800	33
2011-06-24	33	34	32	33	71,000	33
2011-06-23	33	34	33	33	58,000	33
2011-06-22	33	34	33	34	47,400	34
2011-06-21	34	34	33	34	62,300	34
2011-06-20	33	34	33	34	38,900	34
2011-06-17	33	34	32	32	125,900	32
2011-06-16	33	34	32	32	261,000	32
2011-06-15	33	33	32	33	218,800	33
2011-06-14	32	33	32	33	116,800	33
2011-06-13	33	33	32	32	46,100	32
2011-06-10	33	34	33	33	71,200	33
2011-06-09	34	34	33	33	144,100	33
2011-06-08	34	34	33	34	78,100	34
2011-06-07	32	34	32	34	204,100	34
2011-06-06	33	34	32	33	285,100	33
2011-06-03	35	35	33	33	259,800	33
2011-06-02	33	37	33	34	1,588,000	34
2011-06-01	36	37	32	33	1,413,100	33
2011-05-31	38	40	35	36	2,639,300	36
2011-05-30	34	52	33	41	7,400,400	41
2011-05-27	33	36	32	33	564,100	33
2011-05-26	32	33	32	32	79,600	32
2011-05-25	32	33	32	32	73,900	32
2011-05-24	33	33	32	32	99,500	32
2011-05-23	32	33	32	33	13,200	33
2011-05-20	33	33	32	32	223,500	32
2011-05-19	33	34	33	34	45,200	34
2011-05-18	34	34	33	33	145,300	33
2011-05-17	35	35	34	34	197,800	34
2011-05-16	35	36	35	35	53,100	35
2011-05-13	35	36	35	35	62,100	35
2011-05-12	36	36	35	35	45,500	35
2011-05-11	36	36	35	36	38,600	36
2011-05-10	36	36	35	36	20,900	36
2011-05-09	37	37	36	36	162,100	36
2011-05-06	37	37	36	37	113,900	37
2011-05-02	37	38	36	37	64,000	37
2011-04-28	37	38	36	36	116,700	36
2011-04-27	36	38	36	38	92,500	38
2011-04-26	37	37	36	36	42,100	36
2011-04-25	37	38	37	37	100,800	37
2011-04-22	38	38	36	37	260,900	37
2011-04-21	37	39	37	39	210,900	39
2011-04-20	36	39	36	38	487,400	38
2011-04-19	36	37	36	36	33,600	36
2011-04-18	36	37	35	37	54,400	37
2011-04-15	37	38	36	36	180,000	36
2011-04-14	37	37	36	37	79,000	37
2011-04-13	36	36	35	36	84,200	36
2011-04-12	37	37	35	35	105,600	35
2011-04-11	38	38	36	37	164,500	37
2011-04-08	35	41	35	37	834,500	37
2011-04-07	34	35	34	34	89,600	34
2011-04-06	35	35	34	35	158,700	35
2011-04-05	37	37	35	35	145,100	35
2011-04-04	38	38	36	36	244,600	36
2011-04-01	36	38	36	37	223,500	37
2011-03-31	35	36	35	36	192,800	36
2011-03-30	35	36	34	35	354,200	35
2011-03-29	33	35	30	35	1,082,300	35
2011-03-28	37	38	35	35	1,089,000	35
2011-03-25	38	40	38	39	1,410,200	39
2011-03-24	49	50	45	45	324,400	45
2011-03-23	50	51	48	49	302,800	49
2011-03-22	47	50	47	50	367,700	50
2011-03-18	40	46	39	44	344,400	44
2011-03-17	39	40	36	40	360,800	40
2011-03-16	34	39	34	39	388,600	39
2011-03-15	35	37	26	35	1,125,100	35
2011-03-14	29	41	28	34	1,839,800	34
2011-03-11	55	55	54	54	125,500	54
2011-03-10	56	56	55	56	200,100	56
2011-03-09	56	57	55	55	130,600	55
2011-03-08	56	57	56	57	82,900	57
2011-03-07	57	58	55	55	291,400	55
2011-03-04	58	58	56	58	184,600	58
2011-03-03	57	58	56	57	146,100	57
2011-03-02	57	58	56	57	144,400	57
2011-03-01	57	57	56	57	69,700	57
2011-02-28	56	57	55	57	86,400	57
2011-02-25	54	55	54	55	74,800	55
2011-02-24	55	56	54	54	130,700	54
2011-02-23	55	56	55	55	112,500	55
2011-02-22	57	57	55	56	205,600	56
2011-02-21	57	57	56	56	118,600	56
2011-02-18	55	57	54	57	213,500	57
2011-02-17	54	55	54	55	129,900	55
2011-02-16	53	54	52	53	113,400	53
2011-02-15	51	52	51	52	457,800	52
2011-02-14	54	55	51	52	794,200	52
2011-02-10	58	58	56	57	258,400	57
2011-02-09	59	59	57	57	274,900	57
2011-02-08	59	60	58	59	266,300	59
2011-02-07	60	61	59	59	95,200	59
2011-02-04	59	60	58	59	100,600	59
2011-02-03	60	60	58	60	219,900	60
2011-02-02	58	60	57	60	146,200	60
2011-02-01	59	60	58	58	137,800	58
2011-01-31	60	60	56	58	488,200	58
2011-01-28	62	62	60	60	254,400	60
2011-01-27	64	64	60	61	368,200	61
2011-01-26	66	67	62	64	880,500	64
2011-01-25	61	65	61	65	254,800	65
2011-01-24	64	64	59	61	938,700	61
2011-01-21	66	66	64	64	462,400	64
2011-01-20	64	66	63	65	379,600	65
2011-01-19	67	68	64	64	1,234,100	64
2011-01-18	59	66	59	66	1,642,100	66
2011-01-17	60	60	58	59	375,600	59
2011-01-14	59	60	58	59	329,600	59
2011-01-13	59	61	58	59	640,400	59
2011-01-12	56	59	55	59	1,242,300	59
2011-01-11	55	56	54	56	439,100	56
2011-01-07	56	56	54	54	610,200	54
2011-01-06	56	56	54	56	803,400	56
2011-01-05	53	55	52	55	644,900	55
2011-01-04	53	54	52	52	328,400	52

分割・併合履歴： [2006-10-26]1株→3株 [2005-09-27]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

2694 (株)焼肉坂井ホールディングス の時系列データ [2011年度]

2694 (株)焼肉坂井ホールディングスの時系列データ [2011年度]