2694 (株)焼肉坂井ホールディングス の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 440 | 440 | 440 | 440 | 2,000 | 73.33 |
| 2002-12-26 | 450 | 450 | 450 | 450 | 1,000 | 75 |
| 2002-12-25 | 440 | 446 | 435 | 445 | 15,000 | 74.17 |
| 2002-12-24 | 450 | 450 | 440 | 440 | 4,000 | 73.33 |
| 2002-12-19 | 440 | 450 | 440 | 448 | 5,000 | 74.67 |
| 2002-12-18 | 450 | 450 | 440 | 450 | 7,000 | 75 |
| 2002-12-17 | 450 | 450 | 450 | 450 | 9,000 | 75 |
| 2002-12-16 | 435 | 450 | 435 | 450 | 6,000 | 75 |
| 2002-12-10 | 430 | 430 | 430 | 430 | 2,000 | 71.67 |
| 2002-12-09 | 435 | 435 | 435 | 435 | 2,000 | 72.50 |
| 2002-12-06 | 440 | 440 | 435 | 435 | 6,000 | 72.50 |
| 2002-12-05 | 435 | 435 | 435 | 435 | 3,000 | 72.50 |
| 2002-12-04 | 435 | 440 | 435 | 435 | 2,000 | 72.50 |
| 2002-12-02 | 450 | 450 | 435 | 435 | 2,000 | 72.50 |
| 2002-11-29 | 435 | 435 | 435 | 435 | 2,000 | 72.50 |
| 2002-11-28 | 435 | 440 | 435 | 440 | 4,000 | 73.33 |
| 2002-11-26 | 440 | 440 | 440 | 440 | 1,000 | 73.33 |
| 2002-11-25 | 440 | 440 | 440 | 440 | 5,000 | 73.33 |
| 2002-11-22 | 440 | 445 | 440 | 440 | 4,000 | 73.33 |
| 2002-11-21 | 440 | 441 | 440 | 440 | 2,000 | 73.33 |
| 2002-11-19 | 445 | 445 | 445 | 445 | 9,000 | 74.17 |
| 2002-11-18 | 445 | 445 | 445 | 445 | 2,000 | 74.17 |
| 2002-11-15 | 445 | 445 | 445 | 445 | 8,000 | 74.17 |
| 2002-11-14 | 445 | 445 | 445 | 445 | 5,000 | 74.17 |
| 2002-11-13 | 450 | 450 | 450 | 450 | 2,000 | 75 |
| 2002-11-12 | 450 | 455 | 450 | 450 | 4,000 | 75 |
| 2002-11-11 | 450 | 450 | 445 | 445 | 4,000 | 74.17 |
| 2002-11-08 | 450 | 450 | 445 | 450 | 9,000 | 75 |
| 2002-11-06 | 451 | 451 | 451 | 451 | 2,000 | 75.17 |
| 2002-11-05 | 450 | 451 | 450 | 451 | 2,000 | 75.17 |
| 2002-11-01 | 450 | 455 | 445 | 450 | 6,000 | 75 |
| 2002-10-31 | 450 | 450 | 450 | 450 | 4,000 | 75 |
| 2002-10-29 | 452 | 452 | 450 | 450 | 4,000 | 75 |
| 2002-10-28 | 455 | 455 | 450 | 450 | 3,000 | 75 |
| 2002-10-25 | 455 | 456 | 450 | 450 | 8,000 | 75 |
| 2002-10-23 | 455 | 457 | 455 | 457 | 3,000 | 76.17 |
| 2002-10-21 | 465 | 465 | 456 | 456 | 8,000 | 76 |
| 2002-10-18 | 465 | 465 | 465 | 465 | 2,000 | 77.50 |
| 2002-10-17 | 460 | 465 | 460 | 460 | 4,000 | 76.67 |
| 2002-10-15 | 450 | 465 | 450 | 465 | 14,000 | 77.50 |
| 2002-10-11 | 465 | 465 | 465 | 465 | 1,000 | 77.50 |
| 2002-10-10 | 450 | 450 | 450 | 450 | 3,000 | 75 |
| 2002-10-09 | 452 | 452 | 452 | 452 | 1,000 | 75.33 |
| 2002-10-08 | 460 | 460 | 455 | 455 | 13,000 | 75.83 |
| 2002-10-07 | 460 | 461 | 460 | 460 | 6,000 | 76.67 |
| 2002-10-04 | 460 | 460 | 460 | 460 | 2,000 | 76.67 |
| 2002-10-03 | 460 | 460 | 460 | 460 | 2,000 | 76.67 |
| 2002-10-02 | 465 | 465 | 465 | 465 | 1,000 | 77.50 |
| 2002-10-01 | 465 | 465 | 465 | 465 | 3,000 | 77.50 |
| 2002-09-30 | 455 | 465 | 455 | 465 | 4,000 | 77.50 |
| 2002-09-27 | 460 | 470 | 460 | 460 | 2,000 | 76.67 |
| 2002-09-26 | 470 | 470 | 470 | 470 | 1,000 | 78.33 |
| 2002-09-25 | 485 | 485 | 470 | 470 | 6,000 | 78.33 |
| 2002-09-24 | 499 | 500 | 490 | 490 | 25,000 | 81.67 |
| 2002-09-20 | 497 | 499 | 495 | 499 | 23,000 | 83.17 |
| 2002-09-19 | 498 | 498 | 495 | 495 | 5,000 | 82.50 |
| 2002-09-18 | 495 | 498 | 485 | 485 | 22,000 | 80.83 |
| 2002-09-17 | 485 | 494 | 485 | 490 | 14,000 | 81.67 |
| 2002-09-13 | 485 | 485 | 485 | 485 | 3,000 | 80.83 |
| 2002-09-12 | 485 | 485 | 485 | 485 | 3,000 | 80.83 |
| 2002-09-11 | 480 | 485 | 480 | 485 | 6,000 | 80.83 |
| 2002-09-10 | 480 | 480 | 475 | 480 | 6,000 | 80 |
| 2002-09-09 | 481 | 484 | 470 | 475 | 31,000 | 79.17 |
| 2002-09-06 | 484 | 484 | 484 | 484 | 4,000 | 80.67 |
| 2002-09-05 | 485 | 485 | 480 | 485 | 5,000 | 80.83 |
| 2002-09-04 | 480 | 485 | 480 | 485 | 3,000 | 80.83 |
| 2002-09-03 | 485 | 485 | 485 | 485 | 1,000 | 80.83 |
| 2002-09-02 | 485 | 485 | 485 | 485 | 1,000 | 80.83 |
| 2002-08-30 | 492 | 494 | 470 | 485 | 32,000 | 80.83 |
| 2002-08-29 | 492 | 494 | 492 | 492 | 6,000 | 82 |
| 2002-08-28 | 490 | 495 | 490 | 491 | 9,000 | 81.83 |
| 2002-08-27 | 490 | 490 | 490 | 490 | 2,000 | 81.67 |
| 2002-08-26 | 490 | 490 | 490 | 490 | 2,000 | 81.67 |
| 2002-08-23 | 490 | 495 | 490 | 495 | 6,000 | 82.50 |
| 2002-08-22 | 495 | 495 | 490 | 490 | 3,000 | 81.67 |
| 2002-08-21 | 494 | 500 | 492 | 494 | 9,000 | 82.33 |
| 2002-08-20 | 491 | 494 | 491 | 494 | 16,000 | 82.33 |
| 2002-08-19 | 490 | 491 | 490 | 491 | 5,000 | 81.83 |
| 2002-08-16 | 490 | 490 | 490 | 490 | 1,000 | 81.67 |
| 2002-08-15 | 490 | 490 | 490 | 490 | 4,000 | 81.67 |
| 2002-08-14 | 485 | 490 | 480 | 490 | 5,000 | 81.67 |
| 2002-08-13 | 480 | 480 | 475 | 480 | 5,000 | 80 |
| 2002-08-09 | 471 | 475 | 471 | 475 | 4,000 | 79.17 |
| 2002-08-08 | 475 | 475 | 475 | 475 | 2,000 | 79.17 |
| 2002-08-07 | 475 | 475 | 475 | 475 | 2,000 | 79.17 |
| 2002-08-06 | 480 | 480 | 475 | 475 | 2,000 | 79.17 |
| 2002-08-05 | 475 | 480 | 475 | 480 | 7,000 | 80 |
| 2002-08-02 | 471 | 475 | 471 | 475 | 3,000 | 79.17 |
| 2002-07-31 | 470 | 475 | 470 | 475 | 2,000 | 79.17 |
| 2002-07-30 | 470 | 470 | 470 | 470 | 2,000 | 78.33 |
| 2002-07-25 | 470 | 470 | 470 | 470 | 4,000 | 78.33 |
| 2002-07-24 | 465 | 470 | 465 | 470 | 5,000 | 78.33 |
| 2002-07-22 | 475 | 475 | 475 | 475 | 1,000 | 79.17 |
| 2002-07-18 | 485 | 485 | 480 | 481 | 12,000 | 80.17 |
| 2002-07-17 | 488 | 488 | 485 | 485 | 3,000 | 80.83 |
| 2002-07-16 | 490 | 490 | 490 | 490 | 13,000 | 81.67 |
| 2002-07-15 | 490 | 490 | 490 | 490 | 1,000 | 81.67 |
| 2002-07-12 | 485 | 485 | 483 | 485 | 3,000 | 80.83 |
| 2002-07-11 | 485 | 490 | 485 | 485 | 3,000 | 80.83 |
| 2002-07-10 | 485 | 490 | 485 | 490 | 5,000 | 81.67 |
| 2002-07-09 | 485 | 485 | 485 | 485 | 3,000 | 80.83 |
| 2002-07-08 | 485 | 485 | 485 | 485 | 2,000 | 80.83 |
| 2002-07-05 | 485 | 488 | 485 | 485 | 3,000 | 80.83 |
| 2002-07-04 | 480 | 485 | 480 | 485 | 6,000 | 80.83 |
| 2002-07-02 | 485 | 485 | 480 | 485 | 4,000 | 80.83 |
| 2002-07-01 | 480 | 487 | 476 | 484 | 8,000 | 80.67 |
| 2002-06-28 | 470 | 480 | 470 | 475 | 8,000 | 79.17 |
| 2002-06-27 | 455 | 470 | 452 | 470 | 10,000 | 78.33 |
| 2002-06-26 | 451 | 451 | 451 | 451 | 1,000 | 75.17 |
| 2002-06-20 | 460 | 460 | 451 | 455 | 3,000 | 75.83 |
| 2002-06-18 | 450 | 451 | 450 | 451 | 4,000 | 75.17 |
| 2002-06-17 | 460 | 460 | 460 | 460 | 13,000 | 76.67 |
| 2002-06-14 | 453 | 460 | 450 | 460 | 4,000 | 76.67 |
| 2002-06-13 | 460 | 460 | 460 | 460 | 3,000 | 76.67 |
| 2002-06-12 | 465 | 465 | 455 | 460 | 3,000 | 76.67 |
| 2002-06-10 | 460 | 460 | 455 | 455 | 9,000 | 75.83 |
| 2002-06-07 | 470 | 470 | 465 | 465 | 3,000 | 77.50 |
| 2002-06-06 | 470 | 470 | 470 | 470 | 2,000 | 78.33 |
| 2002-06-05 | 470 | 470 | 470 | 470 | 3,000 | 78.33 |
| 2002-06-04 | 470 | 470 | 470 | 470 | 1,000 | 78.33 |
| 2002-06-03 | 460 | 460 | 460 | 460 | 3,000 | 76.67 |
| 2002-05-31 | 470 | 470 | 470 | 470 | 1,000 | 78.33 |
| 2002-05-30 | 455 | 455 | 455 | 455 | 9,000 | 75.83 |
| 2002-05-28 | 455 | 463 | 453 | 463 | 4,000 | 77.17 |
| 2002-05-27 | 460 | 460 | 458 | 458 | 3,000 | 76.33 |
| 2002-05-24 | 460 | 460 | 460 | 460 | 2,000 | 76.67 |
| 2002-05-23 | 464 | 465 | 463 | 465 | 5,000 | 77.50 |
| 2002-05-22 | 461 | 461 | 460 | 460 | 4,000 | 76.67 |
| 2002-05-21 | 461 | 461 | 461 | 461 | 1,000 | 76.83 |
| 2002-05-20 | 455 | 460 | 455 | 460 | 6,000 | 76.67 |
| 2002-05-17 | 455 | 455 | 455 | 455 | 2,000 | 75.83 |
| 2002-05-16 | 454 | 455 | 454 | 455 | 9,000 | 75.83 |
| 2002-05-15 | 450 | 454 | 450 | 450 | 14,000 | 75 |
| 2002-05-14 | 450 | 450 | 450 | 450 | 1,000 | 75 |
| 2002-05-10 | 450 | 450 | 450 | 450 | 3,000 | 75 |
| 2002-05-09 | 450 | 455 | 450 | 455 | 2,000 | 75.83 |
| 2002-05-08 | 450 | 455 | 450 | 455 | 3,000 | 75.83 |
| 2002-05-07 | 460 | 460 | 455 | 455 | 2,000 | 75.83 |
| 2002-05-02 | 458 | 460 | 458 | 460 | 12,000 | 76.67 |
| 2002-05-01 | 460 | 460 | 460 | 460 | 2,000 | 76.67 |
| 2002-04-30 | 460 | 465 | 460 | 465 | 3,000 | 77.50 |
| 2002-04-26 | 465 | 465 | 465 | 465 | 3,000 | 77.50 |
| 2002-04-23 | 460 | 460 | 450 | 460 | 6,000 | 76.67 |
| 2002-04-22 | 460 | 460 | 460 | 460 | 2,000 | 76.67 |
| 2002-04-19 | 460 | 460 | 457 | 457 | 9,000 | 76.17 |
| 2002-04-17 | 455 | 455 | 455 | 455 | 2,000 | 75.83 |
| 2002-04-16 | 455 | 460 | 455 | 455 | 6,000 | 75.83 |
| 2002-04-15 | 450 | 453 | 450 | 453 | 9,000 | 75.50 |
| 2002-04-12 | 453 | 453 | 450 | 453 | 8,000 | 75.50 |
| 2002-04-11 | 445 | 450 | 445 | 450 | 4,000 | 75 |
| 2002-04-09 | 450 | 455 | 450 | 450 | 4,000 | 75 |
| 2002-04-08 | 453 | 453 | 450 | 450 | 2,000 | 75 |
| 2002-04-05 | 450 | 450 | 450 | 450 | 2,000 | 75 |
| 2002-04-04 | 450 | 451 | 450 | 450 | 5,000 | 75 |
| 2002-04-01 | 450 | 460 | 450 | 450 | 14,000 | 75 |
| 2002-03-27 | 455 | 475 | 450 | 460 | 6,000 | 76.67 |
| 2002-03-26 | 495 | 495 | 465 | 475 | 5,000 | 79.17 |
| 2002-03-25 | 500 | 500 | 490 | 500 | 16,000 | 83.33 |
| 2002-03-22 | 495 | 495 | 495 | 495 | 15,000 | 82.50 |
| 2002-03-20 | 500 | 505 | 495 | 498 | 24,000 | 83 |
| 2002-03-19 | 495 | 505 | 490 | 505 | 16,000 | 84.17 |
| 2002-03-18 | 490 | 500 | 465 | 500 | 38,000 | 83.33 |
| 2002-03-15 | 500 | 500 | 500 | 500 | 17,000 | 83.33 |
| 2002-03-14 | 500 | 505 | 495 | 500 | 8,000 | 83.33 |
| 2002-03-13 | 490 | 500 | 490 | 500 | 4,000 | 83.33 |
| 2002-03-12 | 495 | 495 | 480 | 485 | 4,000 | 80.83 |
| 2002-03-11 | 485 | 485 | 485 | 485 | 5,000 | 80.83 |
| 2002-03-07 | 490 | 495 | 490 | 495 | 2,000 | 82.50 |
| 2002-03-06 | 490 | 491 | 490 | 490 | 6,000 | 81.67 |
| 2002-03-05 | 485 | 490 | 485 | 490 | 2,000 | 81.67 |
| 2002-03-04 | 480 | 490 | 480 | 485 | 10,000 | 80.83 |
| 2002-03-01 | 473 | 480 | 472 | 480 | 10,000 | 80 |
| 2002-02-28 | 475 | 475 | 472 | 472 | 8,000 | 78.67 |
| 2002-02-26 | 475 | 475 | 475 | 475 | 4,000 | 79.17 |
| 2002-02-25 | 480 | 480 | 475 | 475 | 5,000 | 79.17 |
| 2002-02-22 | 480 | 480 | 480 | 480 | 3,000 | 80 |
| 2002-02-21 | 480 | 480 | 480 | 480 | 4,000 | 80 |
| 2002-02-20 | 480 | 485 | 480 | 480 | 6,000 | 80 |
| 2002-02-19 | 475 | 480 | 475 | 480 | 5,000 | 80 |
| 2002-02-18 | 475 | 475 | 475 | 475 | 1,000 | 79.17 |
| 2002-02-15 | 475 | 480 | 475 | 475 | 7,000 | 79.17 |
| 2002-02-12 | 465 | 465 | 465 | 465 | 3,000 | 77.50 |
| 2002-02-08 | 464 | 464 | 464 | 464 | 3,000 | 77.33 |
| 2002-02-06 | 455 | 455 | 455 | 455 | 1,000 | 75.83 |
| 2002-02-05 | 460 | 460 | 455 | 455 | 3,000 | 75.83 |
| 2002-02-04 | 465 | 465 | 465 | 465 | 1,000 | 77.50 |
| 2002-01-31 | 460 | 460 | 460 | 460 | 1,000 | 76.67 |
| 2002-01-29 | 459 | 460 | 459 | 459 | 2,000 | 76.50 |
| 2002-01-28 | 470 | 470 | 460 | 460 | 4,000 | 76.67 |
| 2002-01-22 | 460 | 460 | 460 | 460 | 1,000 | 76.67 |
| 2002-01-21 | 455 | 455 | 450 | 455 | 7,000 | 75.83 |
| 2002-01-18 | 455 | 455 | 455 | 455 | 7,000 | 75.83 |
| 2002-01-17 | 450 | 455 | 450 | 455 | 3,000 | 75.83 |
| 2002-01-16 | 450 | 450 | 450 | 450 | 3,000 | 75 |
| 2002-01-15 | 450 | 450 | 450 | 450 | 4,000 | 75 |
| 2002-01-11 | 450 | 450 | 445 | 445 | 3,000 | 74.17 |
| 2002-01-10 | 443 | 443 | 440 | 440 | 2,000 | 73.33 |
| 2002-01-09 | 450 | 451 | 445 | 451 | 3,000 | 75.17 |
| 2002-01-08 | 445 | 445 | 445 | 445 | 1,000 | 74.17 |
| 2002-01-07 | 460 | 460 | 446 | 450 | 8,000 | 75 |
| 2002-01-04 | 450 | 450 | 450 | 450 | 2,000 | 75 |
分割・併合履歴 ： [2006-10-26]1株→3株 [2005-09-27]1株→2株
