2694 (株)焼肉坂井ホールディングス の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 445 | 445 | 445 | 445 | 1,000 | 74.17 |
| 2001-12-27 | 440 | 440 | 435 | 440 | 9,000 | 73.33 |
| 2001-12-26 | 445 | 445 | 443 | 445 | 4,000 | 74.17 |
| 2001-12-25 | 440 | 445 | 440 | 445 | 3,000 | 74.17 |
| 2001-12-21 | 449 | 449 | 448 | 448 | 8,000 | 74.67 |
| 2001-12-20 | 448 | 448 | 446 | 448 | 4,000 | 74.67 |
| 2001-12-19 | 446 | 448 | 445 | 446 | 9,000 | 74.33 |
| 2001-12-18 | 446 | 449 | 446 | 446 | 10,000 | 74.33 |
| 2001-12-17 | 446 | 446 | 446 | 446 | 4,000 | 74.33 |
| 2001-12-14 | 446 | 446 | 446 | 446 | 1,000 | 74.33 |
| 2001-12-12 | 450 | 450 | 450 | 450 | 4,000 | 75 |
| 2001-12-11 | 445 | 450 | 440 | 450 | 6,000 | 75 |
| 2001-12-10 | 457 | 457 | 455 | 455 | 3,000 | 75.83 |
| 2001-12-07 | 450 | 450 | 445 | 445 | 3,000 | 74.17 |
| 2001-12-06 | 450 | 450 | 445 | 446 | 6,000 | 74.33 |
| 2001-12-05 | 450 | 450 | 450 | 450 | 8,000 | 75 |
| 2001-12-04 | 450 | 450 | 445 | 450 | 6,000 | 75 |
| 2001-11-30 | 450 | 450 | 450 | 450 | 3,000 | 75 |
| 2001-11-29 | 450 | 450 | 440 | 450 | 5,000 | 75 |
| 2001-11-28 | 450 | 455 | 450 | 455 | 8,000 | 75.83 |
| 2001-11-27 | 450 | 450 | 450 | 450 | 4,000 | 75 |
| 2001-11-26 | 460 | 460 | 450 | 450 | 2,000 | 75 |
| 2001-11-22 | 453 | 455 | 452 | 452 | 13,000 | 75.33 |
| 2001-11-21 | 455 | 455 | 455 | 455 | 4,000 | 75.83 |
| 2001-11-20 | 450 | 455 | 450 | 451 | 6,000 | 75.17 |
| 2001-11-19 | 455 | 470 | 455 | 455 | 19,000 | 75.83 |
| 2001-11-16 | 470 | 470 | 460 | 465 | 6,000 | 77.50 |
| 2001-11-15 | 465 | 467 | 465 | 467 | 13,000 | 77.83 |
| 2001-11-12 | 465 | 470 | 465 | 470 | 2,000 | 78.33 |
| 2001-11-09 | 471 | 471 | 460 | 470 | 8,000 | 78.33 |
| 2001-11-08 | 471 | 471 | 471 | 471 | 5,000 | 78.50 |
| 2001-11-07 | 475 | 475 | 475 | 475 | 15,000 | 79.17 |
| 2001-11-06 | 465 | 475 | 465 | 470 | 12,000 | 78.33 |
| 2001-11-05 | 465 | 465 | 465 | 465 | 8,000 | 77.50 |
| 2001-11-02 | 475 | 475 | 465 | 465 | 6,000 | 77.50 |
| 2001-11-01 | 465 | 475 | 460 | 470 | 21,000 | 78.33 |
| 2001-10-31 | 465 | 475 | 460 | 470 | 21,000 | 78.33 |
| 2001-10-30 | 455 | 465 | 455 | 458 | 10,000 | 76.33 |
| 2001-10-29 | 460 | 460 | 454 | 455 | 13,000 | 75.83 |
| 2001-10-26 | 460 | 460 | 453 | 453 | 3,000 | 75.50 |
| 2001-10-25 | 455 | 455 | 455 | 455 | 4,000 | 75.83 |
| 2001-10-24 | 450 | 458 | 450 | 451 | 18,000 | 75.17 |
| 2001-10-23 | 456 | 460 | 451 | 456 | 24,000 | 76 |
| 2001-10-22 | 460 | 460 | 460 | 460 | 1,000 | 76.67 |
| 2001-10-19 | 470 | 475 | 465 | 465 | 9,000 | 77.50 |
| 2001-10-18 | 475 | 475 | 465 | 475 | 13,000 | 79.17 |
| 2001-10-17 | 485 | 495 | 475 | 475 | 18,000 | 79.17 |
| 2001-10-16 | 500 | 510 | 460 | 480 | 59,000 | 80 |
| 2001-10-15 | 465 | 510 | 460 | 510 | 90,000 | 85 |
| 2001-10-12 | 460 | 465 | 455 | 460 | 7,000 | 76.67 |
| 2001-10-11 | 455 | 455 | 455 | 455 | 2,000 | 75.83 |
| 2001-10-10 | 460 | 460 | 458 | 458 | 2,000 | 76.33 |
| 2001-10-09 | 455 | 460 | 445 | 460 | 11,000 | 76.67 |
| 2001-10-05 | 455 | 459 | 450 | 455 | 12,000 | 75.83 |
| 2001-10-04 | 460 | 460 | 450 | 451 | 6,000 | 75.17 |
| 2001-10-03 | 460 | 460 | 460 | 460 | 5,000 | 76.67 |
| 2001-10-02 | 465 | 465 | 460 | 460 | 5,000 | 76.67 |
| 2001-10-01 | 455 | 470 | 450 | 455 | 10,000 | 75.83 |
| 2001-09-28 | 460 | 460 | 460 | 460 | 4,000 | 76.67 |
| 2001-09-26 | 465 | 470 | 460 | 460 | 10,000 | 76.67 |
| 2001-09-25 | 470 | 480 | 460 | 465 | 28,000 | 77.50 |
| 2001-09-21 | 466 | 480 | 466 | 480 | 13,000 | 80 |
| 2001-09-20 | 470 | 490 | 470 | 470 | 12,000 | 78.33 |
| 2001-09-19 | 460 | 470 | 460 | 465 | 8,000 | 77.50 |
| 2001-09-18 | 460 | 470 | 460 | 460 | 14,000 | 76.67 |
| 2001-09-17 | 460 | 465 | 460 | 460 | 11,000 | 76.67 |
| 2001-09-14 | 460 | 463 | 455 | 460 | 10,000 | 76.67 |
| 2001-09-13 | 460 | 460 | 450 | 450 | 12,000 | 75 |
| 2001-09-12 | 450 | 458 | 440 | 450 | 30,000 | 75 |
| 2001-09-11 | 460 | 463 | 455 | 460 | 7,000 | 76.67 |
| 2001-09-10 | 455 | 456 | 455 | 456 | 5,000 | 76 |
| 2001-09-07 | 460 | 460 | 455 | 455 | 6,000 | 75.83 |
| 2001-09-06 | 455 | 460 | 450 | 455 | 24,000 | 75.83 |
| 2001-09-05 | 460 | 460 | 455 | 460 | 14,000 | 76.67 |
| 2001-09-04 | 455 | 460 | 455 | 460 | 4,000 | 76.67 |
| 2001-09-03 | 455 | 460 | 455 | 460 | 4,000 | 76.67 |
| 2001-08-31 | 460 | 463 | 456 | 460 | 13,000 | 76.67 |
| 2001-08-30 | 460 | 462 | 456 | 460 | 12,000 | 76.67 |
| 2001-08-29 | 465 | 465 | 465 | 465 | 2,000 | 77.50 |
| 2001-08-28 | 460 | 460 | 458 | 460 | 7,000 | 76.67 |
| 2001-08-27 | 460 | 463 | 460 | 460 | 13,000 | 76.67 |
| 2001-08-24 | 458 | 460 | 458 | 460 | 9,000 | 76.67 |
| 2001-08-23 | 460 | 465 | 458 | 465 | 18,000 | 77.50 |
| 2001-08-22 | 460 | 465 | 460 | 465 | 17,000 | 77.50 |
| 2001-08-21 | 460 | 470 | 460 | 470 | 3,000 | 78.33 |
| 2001-08-20 | 460 | 465 | 460 | 460 | 19,000 | 76.67 |
| 2001-08-17 | 460 | 465 | 460 | 465 | 4,000 | 77.50 |
| 2001-08-16 | 465 | 465 | 460 | 460 | 17,000 | 76.67 |
| 2001-08-15 | 460 | 468 | 460 | 465 | 5,000 | 77.50 |
| 2001-08-13 | 468 | 468 | 465 | 465 | 2,000 | 77.50 |
| 2001-08-09 | 467 | 470 | 462 | 465 | 10,000 | 77.50 |
| 2001-08-08 | 470 | 470 | 465 | 465 | 14,000 | 77.50 |
| 2001-08-07 | 470 | 475 | 470 | 475 | 11,000 | 79.17 |
| 2001-08-06 | 465 | 470 | 465 | 470 | 5,000 | 78.33 |
| 2001-08-03 | 468 | 468 | 465 | 465 | 6,000 | 77.50 |
| 2001-08-02 | 457 | 460 | 457 | 460 | 2,000 | 76.67 |
| 2001-08-01 | 465 | 470 | 460 | 460 | 13,000 | 76.67 |
| 2001-07-31 | 482 | 482 | 465 | 470 | 31,000 | 78.33 |
| 2001-07-30 | 482 | 485 | 470 | 480 | 15,000 | 80 |
| 2001-07-27 | 455 | 488 | 455 | 485 | 18,000 | 80.83 |
| 2001-07-26 | 450 | 450 | 450 | 450 | 3,000 | 75 |
| 2001-07-25 | 448 | 450 | 445 | 450 | 12,000 | 75 |
| 2001-07-24 | 447 | 447 | 447 | 447 | 2,000 | 74.50 |
| 2001-07-23 | 465 | 465 | 447 | 450 | 19,000 | 75 |
| 2001-07-19 | 470 | 470 | 465 | 465 | 11,000 | 77.50 |
| 2001-07-18 | 475 | 475 | 471 | 471 | 14,000 | 78.50 |
| 2001-07-17 | 480 | 480 | 472 | 472 | 14,000 | 78.67 |
| 2001-07-16 | 467 | 472 | 467 | 472 | 7,000 | 78.67 |
| 2001-07-13 | 463 | 468 | 463 | 467 | 7,000 | 77.83 |
| 2001-07-12 | 485 | 485 | 460 | 460 | 37,000 | 76.67 |
| 2001-07-11 | 487 | 487 | 480 | 484 | 12,000 | 80.67 |
| 2001-07-10 | 475 | 485 | 475 | 485 | 8,000 | 80.83 |
| 2001-07-09 | 495 | 505 | 475 | 475 | 19,000 | 79.17 |
| 2001-07-06 | 512 | 515 | 495 | 505 | 63,000 | 84.17 |
| 2001-07-05 | 493 | 525 | 490 | 513 | 87,000 | 85.50 |
| 2001-07-04 | 485 | 498 | 485 | 490 | 34,000 | 81.67 |
| 2001-07-03 | 460 | 475 | 455 | 475 | 25,000 | 79.17 |
| 2001-07-02 | 440 | 450 | 435 | 447 | 29,000 | 74.50 |
| 2001-06-29 | 435 | 440 | 433 | 435 | 11,000 | 72.50 |
| 2001-06-28 | 435 | 439 | 430 | 432 | 23,000 | 72 |
| 2001-06-27 | 430 | 433 | 430 | 433 | 3,000 | 72.17 |
| 2001-06-26 | 440 | 440 | 425 | 433 | 31,000 | 72.17 |
| 2001-06-25 | 440 | 440 | 430 | 435 | 10,000 | 72.50 |
| 2001-06-22 | 435 | 440 | 432 | 435 | 11,000 | 72.50 |
| 2001-06-21 | 450 | 450 | 435 | 440 | 23,000 | 73.33 |
| 2001-06-20 | 445 | 445 | 442 | 445 | 8,000 | 74.17 |
| 2001-06-19 | 450 | 455 | 450 | 450 | 9,000 | 75 |
| 2001-06-18 | 450 | 450 | 440 | 440 | 6,000 | 73.33 |
| 2001-06-15 | 456 | 456 | 445 | 450 | 10,000 | 75 |
| 2001-06-14 | 460 | 470 | 455 | 455 | 56,000 | 75.83 |
| 2001-06-13 | 445 | 465 | 440 | 465 | 44,000 | 77.50 |
| 2001-06-12 | 425 | 450 | 415 | 440 | 46,000 | 73.33 |
| 2001-06-11 | 420 | 420 | 410 | 415 | 29,000 | 69.17 |
| 2001-06-08 | 401 | 410 | 370 | 410 | 86,000 | 68.33 |
| 2001-06-07 | 411 | 411 | 401 | 402 | 63,000 | 67 |
| 2001-06-06 | 425 | 435 | 410 | 415 | 42,000 | 69.17 |
| 2001-06-05 | 420 | 425 | 415 | 420 | 30,000 | 70 |
| 2001-06-04 | 425 | 425 | 421 | 421 | 21,000 | 70.17 |
| 2001-06-01 | 425 | 430 | 420 | 425 | 19,000 | 70.83 |
| 2001-05-31 | 445 | 445 | 430 | 430 | 41,000 | 71.67 |
| 2001-05-30 | 440 | 443 | 440 | 440 | 9,000 | 73.33 |
| 2001-05-29 | 445 | 475 | 440 | 440 | 77,000 | 73.33 |
| 2001-05-28 | 440 | 445 | 440 | 440 | 35,000 | 73.33 |
| 2001-05-25 | 430 | 444 | 430 | 435 | 9,000 | 72.50 |
| 2001-05-24 | 455 | 460 | 440 | 440 | 66,000 | 73.33 |
| 2001-05-23 | 455 | 465 | 455 | 460 | 22,000 | 76.67 |
| 2001-05-22 | 465 | 475 | 455 | 455 | 24,000 | 75.83 |
| 2001-05-21 | 460 | 465 | 455 | 455 | 15,000 | 75.83 |
| 2001-05-18 | 460 | 465 | 445 | 455 | 65,000 | 75.83 |
| 2001-05-17 | 470 | 475 | 470 | 470 | 13,000 | 78.33 |
| 2001-05-16 | 475 | 480 | 470 | 470 | 24,000 | 78.33 |
| 2001-05-15 | 490 | 490 | 480 | 480 | 51,000 | 80 |
| 2001-05-14 | 495 | 495 | 485 | 490 | 17,000 | 81.67 |
| 2001-05-11 | 500 | 500 | 490 | 495 | 25,000 | 82.50 |
| 2001-05-10 | 495 | 505 | 490 | 495 | 50,000 | 82.50 |
| 2001-05-09 | 495 | 495 | 490 | 495 | 15,000 | 82.50 |
| 2001-05-08 | 510 | 515 | 490 | 495 | 39,000 | 82.50 |
| 2001-05-07 | 540 | 550 | 510 | 510 | 76,000 | 85 |
| 2001-05-02 | 490 | 525 | 490 | 525 | 56,000 | 87.50 |
| 2001-05-01 | 505 | 505 | 476 | 485 | 151,000 | 80.83 |
| 2001-04-27 | 550 | 560 | 505 | 505 | 240,000 | 84.17 |
| 2001-04-26 | 600 | 610 | 540 | 550 | 1,638,002 | 91.67 |
分割・併合履歴 ： [2006-10-26]1株→3株 [2005-09-27]1株→2株
