2694 (株)焼肉坂井ホールディングス の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 468 | 470 | 468 | 470 | 3,000 | 78.33 |
| 2003-12-29 | 469 | 469 | 465 | 465 | 19,000 | 77.50 |
| 2003-12-26 | 470 | 470 | 465 | 469 | 8,000 | 78.17 |
| 2003-12-25 | 465 | 473 | 465 | 470 | 14,000 | 78.33 |
| 2003-12-24 | 465 | 475 | 465 | 465 | 14,000 | 77.50 |
| 2003-12-22 | 470 | 470 | 470 | 470 | 2,000 | 78.33 |
| 2003-12-19 | 470 | 470 | 465 | 465 | 3,000 | 77.50 |
| 2003-12-18 | 480 | 480 | 465 | 465 | 2,000 | 77.50 |
| 2003-12-17 | 463 | 465 | 463 | 465 | 2,000 | 77.50 |
| 2003-12-16 | 466 | 470 | 465 | 470 | 3,000 | 78.33 |
| 2003-12-15 | 465 | 476 | 465 | 465 | 42,000 | 77.50 |
| 2003-12-10 | 469 | 469 | 465 | 465 | 2,000 | 77.50 |
| 2003-12-09 | 465 | 466 | 465 | 466 | 3,000 | 77.67 |
| 2003-12-08 | 470 | 470 | 465 | 465 | 5,000 | 77.50 |
| 2003-12-05 | 490 | 490 | 475 | 475 | 2,000 | 79.17 |
| 2003-12-04 | 466 | 470 | 466 | 467 | 3,000 | 77.83 |
| 2003-12-02 | 470 | 470 | 470 | 470 | 1,000 | 78.33 |
| 2003-12-01 | 470 | 480 | 465 | 465 | 19,000 | 77.50 |
| 2003-11-26 | 485 | 485 | 485 | 485 | 2,000 | 80.83 |
| 2003-11-25 | 484 | 484 | 484 | 484 | 1,000 | 80.67 |
| 2003-11-21 | 478 | 484 | 478 | 484 | 10,000 | 80.67 |
| 2003-11-19 | 480 | 480 | 480 | 480 | 2,000 | 80 |
| 2003-11-18 | 476 | 476 | 476 | 476 | 1,000 | 79.33 |
| 2003-11-17 | 476 | 477 | 476 | 477 | 8,000 | 79.50 |
| 2003-11-11 | 469 | 470 | 469 | 470 | 2,000 | 78.33 |
| 2003-11-10 | 475 | 475 | 475 | 475 | 1,000 | 79.17 |
| 2003-11-07 | 469 | 475 | 469 | 470 | 4,000 | 78.33 |
| 2003-11-06 | 475 | 475 | 475 | 475 | 1,000 | 79.17 |
| 2003-11-05 | 479 | 479 | 475 | 475 | 2,000 | 79.17 |
| 2003-10-31 | 480 | 480 | 475 | 479 | 9,000 | 79.83 |
| 2003-10-27 | 470 | 470 | 469 | 469 | 2,000 | 78.17 |
| 2003-10-24 | 465 | 470 | 465 | 469 | 3,000 | 78.17 |
| 2003-10-23 | 470 | 470 | 465 | 465 | 3,000 | 77.50 |
| 2003-10-22 | 465 | 465 | 461 | 465 | 3,000 | 77.50 |
| 2003-10-21 | 465 | 470 | 465 | 470 | 7,000 | 78.33 |
| 2003-10-20 | 465 | 465 | 465 | 465 | 1,000 | 77.50 |
| 2003-10-16 | 460 | 470 | 460 | 470 | 6,000 | 78.33 |
| 2003-10-15 | 470 | 470 | 470 | 470 | 1,000 | 78.33 |
| 2003-10-14 | 460 | 461 | 460 | 461 | 4,000 | 76.83 |
| 2003-10-07 | 460 | 461 | 460 | 461 | 2,000 | 76.83 |
| 2003-10-06 | 460 | 465 | 460 | 461 | 6,000 | 76.83 |
| 2003-10-03 | 460 | 470 | 460 | 465 | 3,000 | 77.50 |
| 2003-10-01 | 480 | 480 | 480 | 480 | 1,000 | 80 |
| 2003-09-29 | 480 | 485 | 470 | 470 | 3,000 | 78.33 |
| 2003-09-26 | 459 | 470 | 459 | 470 | 5,000 | 78.33 |
| 2003-09-25 | 480 | 500 | 460 | 460 | 10,000 | 76.67 |
| 2003-09-24 | 505 | 507 | 503 | 505 | 29,000 | 84.17 |
| 2003-09-22 | 505 | 507 | 500 | 505 | 19,000 | 84.17 |
| 2003-09-19 | 500 | 505 | 500 | 505 | 9,000 | 84.17 |
| 2003-09-18 | 505 | 505 | 498 | 500 | 11,000 | 83.33 |
| 2003-09-17 | 500 | 500 | 498 | 498 | 3,000 | 83 |
| 2003-09-16 | 494 | 500 | 494 | 495 | 16,000 | 82.50 |
| 2003-09-12 | 490 | 495 | 490 | 494 | 11,000 | 82.33 |
| 2003-09-11 | 485 | 490 | 485 | 490 | 2,000 | 81.67 |
| 2003-09-10 | 488 | 488 | 484 | 487 | 9,000 | 81.17 |
| 2003-09-09 | 480 | 486 | 480 | 485 | 6,000 | 80.83 |
| 2003-09-08 | 485 | 485 | 485 | 485 | 4,000 | 80.83 |
| 2003-09-05 | 485 | 485 | 480 | 485 | 3,000 | 80.83 |
| 2003-09-04 | 480 | 485 | 480 | 480 | 5,000 | 80 |
| 2003-09-03 | 486 | 490 | 480 | 485 | 5,000 | 80.83 |
| 2003-09-02 | 485 | 485 | 485 | 485 | 2,000 | 80.83 |
| 2003-09-01 | 478 | 480 | 465 | 475 | 5,000 | 79.17 |
| 2003-08-29 | 485 | 485 | 478 | 478 | 5,000 | 79.67 |
| 2003-08-28 | 475 | 480 | 475 | 480 | 6,000 | 80 |
| 2003-08-27 | 480 | 480 | 480 | 480 | 2,000 | 80 |
| 2003-08-26 | 480 | 480 | 480 | 480 | 1,000 | 80 |
| 2003-08-25 | 478 | 478 | 478 | 478 | 1,000 | 79.67 |
| 2003-08-22 | 478 | 478 | 478 | 478 | 2,000 | 79.67 |
| 2003-08-21 | 475 | 485 | 475 | 480 | 5,000 | 80 |
| 2003-08-20 | 475 | 478 | 475 | 478 | 2,000 | 79.67 |
| 2003-08-19 | 470 | 470 | 470 | 470 | 2,000 | 78.33 |
| 2003-08-18 | 470 | 470 | 470 | 470 | 1,000 | 78.33 |
| 2003-08-12 | 475 | 475 | 475 | 475 | 1,000 | 79.17 |
| 2003-08-11 | 475 | 475 | 475 | 475 | 2,000 | 79.17 |
| 2003-08-04 | 465 | 470 | 465 | 470 | 2,000 | 78.33 |
| 2003-08-01 | 470 | 470 | 465 | 465 | 2,000 | 77.50 |
| 2003-07-31 | 465 | 465 | 465 | 465 | 2,000 | 77.50 |
| 2003-07-30 | 470 | 470 | 470 | 470 | 3,000 | 78.33 |
| 2003-07-29 | 470 | 470 | 470 | 470 | 1,000 | 78.33 |
| 2003-07-25 | 480 | 480 | 480 | 480 | 1,000 | 80 |
| 2003-07-24 | 480 | 480 | 480 | 480 | 1,000 | 80 |
| 2003-07-23 | 475 | 475 | 470 | 470 | 5,000 | 78.33 |
| 2003-07-17 | 475 | 480 | 475 | 480 | 7,000 | 80 |
| 2003-07-16 | 480 | 480 | 475 | 480 | 4,000 | 80 |
| 2003-07-15 | 475 | 480 | 475 | 480 | 4,000 | 80 |
| 2003-07-14 | 470 | 480 | 470 | 475 | 5,000 | 79.17 |
| 2003-07-11 | 475 | 475 | 475 | 475 | 1,000 | 79.17 |
| 2003-07-09 | 475 | 475 | 475 | 475 | 1,000 | 79.17 |
| 2003-07-08 | 470 | 470 | 470 | 470 | 2,000 | 78.33 |
| 2003-07-07 | 465 | 470 | 465 | 470 | 2,000 | 78.33 |
| 2003-07-04 | 470 | 470 | 465 | 470 | 3,000 | 78.33 |
| 2003-07-03 | 465 | 470 | 460 | 460 | 8,000 | 76.67 |
| 2003-07-02 | 475 | 475 | 470 | 470 | 2,000 | 78.33 |
| 2003-06-30 | 465 | 470 | 465 | 470 | 2,000 | 78.33 |
| 2003-06-27 | 460 | 465 | 460 | 465 | 4,000 | 77.50 |
| 2003-06-26 | 465 | 470 | 465 | 470 | 4,000 | 78.33 |
| 2003-06-25 | 475 | 475 | 470 | 470 | 2,000 | 78.33 |
| 2003-06-24 | 465 | 470 | 465 | 466 | 6,000 | 77.67 |
| 2003-06-23 | 475 | 475 | 465 | 470 | 4,000 | 78.33 |
| 2003-06-20 | 465 | 470 | 465 | 470 | 11,000 | 78.33 |
| 2003-06-19 | 470 | 470 | 462 | 470 | 10,000 | 78.33 |
| 2003-06-18 | 465 | 465 | 465 | 465 | 2,000 | 77.50 |
| 2003-06-17 | 459 | 465 | 459 | 465 | 10,000 | 77.50 |
| 2003-06-16 | 460 | 460 | 460 | 460 | 1,000 | 76.67 |
| 2003-06-13 | 460 | 460 | 460 | 460 | 1,000 | 76.67 |
| 2003-06-12 | 459 | 459 | 450 | 455 | 10,000 | 75.83 |
| 2003-06-11 | 458 | 459 | 458 | 459 | 4,000 | 76.50 |
| 2003-06-10 | 455 | 460 | 455 | 460 | 7,000 | 76.67 |
| 2003-06-09 | 458 | 460 | 458 | 458 | 8,000 | 76.33 |
| 2003-06-06 | 458 | 459 | 458 | 459 | 4,000 | 76.50 |
| 2003-06-05 | 458 | 465 | 458 | 465 | 2,000 | 77.50 |
| 2003-06-03 | 474 | 474 | 474 | 474 | 1,000 | 79 |
| 2003-05-30 | 465 | 467 | 462 | 462 | 6,000 | 77 |
| 2003-05-27 | 470 | 470 | 470 | 470 | 1,000 | 78.33 |
| 2003-05-26 | 455 | 455 | 455 | 455 | 1,000 | 75.83 |
| 2003-05-22 | 455 | 456 | 455 | 456 | 2,000 | 76 |
| 2003-05-20 | 455 | 460 | 455 | 460 | 5,000 | 76.67 |
| 2003-05-16 | 475 | 475 | 460 | 460 | 5,000 | 76.67 |
| 2003-05-15 | 460 | 460 | 460 | 460 | 1,000 | 76.67 |
| 2003-05-08 | 451 | 455 | 451 | 455 | 2,000 | 75.83 |
| 2003-05-02 | 450 | 450 | 450 | 450 | 1,000 | 75 |
| 2003-05-01 | 440 | 440 | 440 | 440 | 2,000 | 73.33 |
| 2003-04-30 | 435 | 440 | 435 | 436 | 3,000 | 72.67 |
| 2003-04-24 | 455 | 455 | 455 | 455 | 2,000 | 75.83 |
| 2003-04-21 | 470 | 470 | 470 | 470 | 6,000 | 78.33 |
| 2003-04-18 | 460 | 470 | 460 | 470 | 7,000 | 78.33 |
| 2003-04-16 | 447 | 450 | 447 | 450 | 4,000 | 75 |
| 2003-04-15 | 450 | 450 | 440 | 447 | 4,000 | 74.50 |
| 2003-04-14 | 435 | 435 | 435 | 435 | 2,000 | 72.50 |
| 2003-04-10 | 450 | 450 | 450 | 450 | 1,000 | 75 |
| 2003-04-09 | 435 | 435 | 435 | 435 | 2,000 | 72.50 |
| 2003-04-07 | 440 | 440 | 440 | 440 | 3,000 | 73.33 |
| 2003-04-03 | 450 | 450 | 450 | 450 | 5,000 | 75 |
| 2003-04-02 | 450 | 450 | 450 | 450 | 2,000 | 75 |
| 2003-04-01 | 450 | 450 | 450 | 450 | 2,000 | 75 |
| 2003-03-28 | 440 | 450 | 440 | 450 | 4,000 | 75 |
| 2003-03-27 | 435 | 450 | 435 | 450 | 2,000 | 75 |
| 2003-03-26 | 480 | 480 | 465 | 465 | 2,000 | 77.50 |
| 2003-03-25 | 490 | 494 | 490 | 493 | 11,000 | 82.17 |
| 2003-03-24 | 485 | 495 | 485 | 490 | 15,000 | 81.67 |
| 2003-03-20 | 490 | 490 | 490 | 490 | 8,000 | 81.67 |
| 2003-03-19 | 490 | 490 | 490 | 490 | 2,000 | 81.67 |
| 2003-03-18 | 490 | 495 | 485 | 490 | 10,000 | 81.67 |
| 2003-03-17 | 490 | 490 | 490 | 490 | 16,000 | 81.67 |
| 2003-03-14 | 490 | 490 | 489 | 490 | 4,000 | 81.67 |
| 2003-03-13 | 490 | 495 | 490 | 490 | 3,000 | 81.67 |
| 2003-03-10 | 488 | 488 | 475 | 475 | 4,000 | 79.17 |
| 2003-03-06 | 480 | 480 | 480 | 480 | 1,000 | 80 |
| 2003-03-05 | 480 | 480 | 480 | 480 | 2,000 | 80 |
| 2003-03-04 | 485 | 485 | 485 | 485 | 3,000 | 80.83 |
| 2003-03-03 | 480 | 490 | 480 | 485 | 7,000 | 80.83 |
| 2003-02-26 | 490 | 490 | 490 | 490 | 1,000 | 81.67 |
| 2003-02-25 | 475 | 490 | 475 | 485 | 4,000 | 80.83 |
| 2003-02-21 | 490 | 490 | 485 | 485 | 2,000 | 80.83 |
| 2003-02-20 | 480 | 490 | 475 | 475 | 5,000 | 79.17 |
| 2003-02-18 | 475 | 475 | 475 | 475 | 10,000 | 79.17 |
| 2003-02-17 | 472 | 475 | 472 | 475 | 4,000 | 79.17 |
| 2003-02-14 | 470 | 470 | 470 | 470 | 4,000 | 78.33 |
| 2003-02-12 | 470 | 470 | 470 | 470 | 1,000 | 78.33 |
| 2003-02-07 | 470 | 475 | 470 | 475 | 5,000 | 79.17 |
| 2003-02-06 | 460 | 470 | 460 | 470 | 3,000 | 78.33 |
| 2003-02-04 | 470 | 470 | 470 | 470 | 3,000 | 78.33 |
| 2003-01-31 | 475 | 475 | 470 | 470 | 2,000 | 78.33 |
| 2003-01-30 | 470 | 470 | 465 | 470 | 3,000 | 78.33 |
| 2003-01-28 | 475 | 475 | 460 | 465 | 4,000 | 77.50 |
| 2003-01-27 | 465 | 465 | 465 | 465 | 2,000 | 77.50 |
| 2003-01-24 | 480 | 480 | 470 | 470 | 2,000 | 78.33 |
| 2003-01-23 | 470 | 475 | 470 | 475 | 2,000 | 79.17 |
| 2003-01-21 | 475 | 480 | 475 | 475 | 2,000 | 79.17 |
| 2003-01-20 | 475 | 480 | 475 | 480 | 3,000 | 80 |
| 2003-01-17 | 475 | 475 | 465 | 475 | 7,000 | 79.17 |
| 2003-01-16 | 475 | 475 | 475 | 475 | 1,000 | 79.17 |
| 2003-01-15 | 470 | 470 | 470 | 470 | 6,000 | 78.33 |
| 2003-01-09 | 465 | 470 | 460 | 470 | 6,000 | 78.33 |
| 2003-01-08 | 455 | 460 | 455 | 460 | 4,000 | 76.67 |
分割・併合履歴 ： [2006-10-26]1株→3株 [2005-09-27]1株→2株
