2694 (株)焼肉坂井ホールディングスの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	475	475	475	475	2,000	79.17
2004-12-29	471	474	471	474	5,000	79
2004-12-28	470	471	469	471	8,000	78.50
2004-12-27	470	470	470	470	5,000	78.33
2004-12-24	472	472	471	471	2,000	78.50
2004-12-22	470	470	470	470	9,000	78.33
2004-12-21	469	470	469	470	2,000	78.33
2004-12-20	470	470	469	470	3,000	78.33
2004-12-17	470	470	469	470	7,000	78.33
2004-12-16	469	471	469	470	20,000	78.33
2004-12-15	470	471	467	470	7,000	78.33
2004-12-13	465	466	465	466	2,000	77.67
2004-12-10	470	471	465	471	12,000	78.50
2004-12-08	470	471	470	471	2,000	78.50
2004-12-06	470	472	470	470	13,000	78.33
2004-12-03	469	471	469	470	9,000	78.33
2004-12-02	470	470	470	470	10,000	78.33
2004-11-30	469	470	469	470	4,000	78.33
2004-11-29	470	471	470	470	10,000	78.33
2004-11-25	475	476	473	473	5,000	78.83
2004-11-24	480	480	475	475	2,000	79.17
2004-11-22	480	481	480	480	6,000	80
2004-11-19	486	487	485	487	8,000	81.17
2004-11-18	488	489	488	489	4,000	81.50
2004-11-17	490	490	490	490	1,000	81.67
2004-11-16	487	487	486	486	3,000	81
2004-11-15	484	486	484	486	21,000	81
2004-11-12	485	485	484	485	4,000	80.83
2004-11-11	488	490	481	490	11,000	81.67
2004-11-10	490	491	489	490	7,000	81.67
2004-11-09	491	492	489	492	6,000	82
2004-11-08	492	492	492	492	4,000	82
2004-11-05	495	495	492	492	6,000	82
2004-11-04	493	494	493	494	2,000	82.33
2004-11-02	500	500	495	495	5,000	82.50
2004-11-01	501	502	499	501	14,000	83.50
2004-10-29	503	504	502	502	10,000	83.67
2004-10-28	503	503	503	503	2,000	83.83
2004-10-26	503	503	503	503	2,000	83.83
2004-10-25	502	503	502	503	2,000	83.83
2004-10-22	515	515	512	512	4,000	85.33
2004-10-19	512	513	512	513	8,000	85.50
2004-10-18	510	513	510	513	3,000	85.50
2004-10-15	508	508	508	508	4,000	84.67
2004-10-08	507	507	507	507	2,000	84.50
2004-10-07	503	504	503	504	2,000	84
2004-10-05	502	505	502	504	8,000	84
2004-10-04	502	503	502	503	2,000	83.83
2004-10-01	510	511	503	504	16,000	84
2004-09-30	510	510	509	510	3,000	85
2004-09-29	506	507	505	506	5,000	84.33
2004-09-28	501	510	501	510	8,000	85
2004-09-27	525	526	500	510	10,000	85
2004-09-24	548	555	547	552	23,000	92
2004-09-22	548	550	546	547	17,000	91.17
2004-09-21	548	556	546	546	22,000	91
2004-09-17	545	548	545	546	5,000	91
2004-09-16	542	545	542	543	9,000	90.50
2004-09-15	545	545	541	542	6,000	90.33
2004-09-14	541	542	541	542	2,000	90.33
2004-09-13	541	543	540	542	5,000	90.33
2004-09-09	540	542	540	542	4,000	90.33
2004-09-08	545	545	542	542	4,000	90.33
2004-09-07	540	545	540	545	3,000	90.83
2004-09-06	543	543	536	536	3,000	89.33
2004-09-03	539	543	539	543	3,000	90.50
2004-09-02	530	531	530	531	2,000	88.50
2004-09-01	532	532	527	529	6,000	88.17
2004-08-31	527	528	527	528	4,000	88
2004-08-30	530	530	530	530	4,000	88.33
2004-08-27	529	530	529	530	2,000	88.33
2004-08-26	551	551	539	539	13,000	89.83
2004-08-25	546	551	543	550	8,000	91.67
2004-08-24	534	535	534	535	3,000	89.17
2004-08-23	529	532	529	529	9,000	88.17
2004-08-20	521	525	521	525	2,000	87.50
2004-08-19	520	520	520	520	2,000	86.67
2004-08-18	518	521	518	520	7,000	86.67
2004-08-17	522	522	522	522	1,000	87
2004-08-16	518	524	516	524	14,000	87.33
2004-08-13	520	520	520	520	3,000	86.67
2004-08-12	520	520	520	520	5,000	86.67
2004-08-11	522	524	522	524	2,000	87.33
2004-08-09	519	520	518	520	8,000	86.67
2004-08-06	520	520	520	520	2,000	86.67
2004-08-05	520	521	520	520	4,000	86.67
2004-08-04	520	520	520	520	3,000	86.67
2004-08-03	527	530	527	527	7,000	87.83
2004-08-02	526	527	526	527	2,000	87.83
2004-07-30	520	520	516	516	5,000	86
2004-07-28	520	520	520	520	4,000	86.67
2004-07-26	520	520	520	520	2,000	86.67
2004-07-23	530	530	521	525	3,000	87.50
2004-07-22	525	525	525	525	1,000	87.50
2004-07-20	530	530	526	526	6,000	87.67
2004-07-16	526	528	525	528	4,000	88
2004-07-15	525	530	524	528	13,000	88
2004-07-14	517	524	515	524	11,000	87.33
2004-07-13	510	512	510	512	2,000	85.33
2004-07-12	512	515	512	514	3,000	85.67
2004-07-09	510	514	510	514	2,000	85.67
2004-07-07	505	510	502	510	4,000	85
2004-07-06	501	507	501	507	7,000	84.50
2004-07-05	503	510	502	503	11,000	83.83
2004-07-02	508	510	507	510	4,000	85
2004-07-01	510	510	510	510	1,000	85
2004-06-30	510	510	510	510	3,000	85
2004-06-29	508	515	508	510	7,000	85
2004-06-28	513	513	509	510	4,000	85
2004-06-23	511	511	505	505	4,000	84.17
2004-06-22	510	510	508	510	7,000	85
2004-06-21	509	509	507	507	2,000	84.50
2004-06-18	505	505	505	505	3,000	84.17
2004-06-16	500	504	500	500	22,000	83.33
2004-06-15	500	500	500	500	1,000	83.33
2004-06-11	491	499	491	499	2,000	83.17
2004-06-10	489	490	489	490	4,000	81.67
2004-06-09	501	501	494	495	4,000	82.50
2004-06-03	500	500	498	498	2,000	83
2004-06-02	495	495	495	495	1,000	82.50
2004-06-01	495	495	495	495	1,000	82.50
2004-05-31	492	492	483	485	17,000	80.83
2004-05-28	492	500	492	495	4,000	82.50
2004-05-27	501	501	500	500	5,000	83.33
2004-05-26	500	501	500	500	11,000	83.33
2004-05-24	490	490	490	490	2,000	81.67
2004-05-21	500	502	500	501	8,000	83.50
2004-05-20	500	500	500	500	11,000	83.33
2004-05-19	485	500	485	500	6,000	83.33
2004-05-17	480	481	480	481	2,000	80.17
2004-05-14	482	485	480	481	11,000	80.17
2004-05-12	485	486	484	485	5,000	80.83
2004-05-11	486	487	486	486	3,000	81
2004-05-10	494	495	486	488	10,000	81.33
2004-05-07	495	495	495	495	2,000	82.50
2004-04-30	487	504	487	494	5,000	82.33
2004-04-28	490	490	489	490	9,000	81.67
2004-04-27	490	490	490	490	1,000	81.67
2004-04-23	490	490	490	490	1,000	81.67
2004-04-22	489	490	489	490	6,000	81.67
2004-04-21	490	490	490	490	1,000	81.67
2004-04-20	487	490	487	490	2,000	81.67
2004-04-19	490	490	490	490	1,000	81.67
2004-04-15	494	494	493	493	2,000	82.17
2004-04-14	499	499	481	494	6,000	82.33
2004-04-13	490	494	489	494	6,000	82.33
2004-04-12	490	490	490	490	3,000	81.67
2004-04-09	496	496	490	491	7,000	81.83
2004-04-06	499	500	495	495	6,000	82.50
2004-04-05	499	499	499	499	3,000	83.17
2004-04-02	490	490	490	490	1,000	81.67
2004-04-01	490	490	490	490	1,000	81.67
2004-03-31	484	486	484	486	8,000	81
2004-03-30	486	492	486	486	6,000	81
2004-03-29	488	495	488	495	13,000	82.50
2004-03-26	496	497	490	490	10,000	81.67
2004-03-25	523	525	520	522	33,000	87
2004-03-24	525	527	520	523	16,000	87.17
2004-03-23	519	524	516	522	28,000	87
2004-03-22	521	529	520	521	10,000	86.83
2004-03-19	516	521	515	520	19,000	86.67
2004-03-18	515	516	514	515	8,000	85.83
2004-03-17	511	516	509	515	10,000	85.83
2004-03-16	514	515	505	505	32,000	84.17
2004-03-15	510	515	510	515	15,000	85.83
2004-03-12	510	510	509	510	9,000	85
2004-03-11	510	510	510	510	3,000	85
2004-03-10	511	512	510	510	9,000	85
2004-03-09	504	509	504	509	6,000	84.83
2004-03-08	505	505	505	505	1,000	84.17
2004-03-05	509	509	504	505	3,000	84.17
2004-03-04	512	512	505	509	9,000	84.83
2004-03-03	515	515	510	511	6,000	85.17
2004-03-02	505	510	500	509	6,000	84.83
2004-03-01	500	500	500	500	1,000	83.33
2004-02-27	495	500	495	497	7,000	82.83
2004-02-26	497	497	495	495	2,000	82.50
2004-02-25	499	499	490	499	6,000	83.17
2004-02-24	485	495	485	495	4,000	82.50
2004-02-23	486	486	486	486	4,000	81
2004-02-20	485	486	485	485	10,000	80.83
2004-02-17	485	486	482	482	9,000	80.33
2004-02-16	485	485	485	485	10,000	80.83
2004-02-13	485	485	485	485	2,000	80.83
2004-02-10	480	481	479	481	3,000	80.17
2004-02-09	480	482	480	481	4,000	80.17
2004-02-06	485	485	485	485	3,000	80.83
2004-02-05	477	482	477	479	5,000	79.83
2004-02-04	483	484	482	482	6,000	80.33
2004-02-03	484	484	484	484	2,000	80.67
2004-02-02	481	484	481	484	4,000	80.67
2004-01-30	482	482	482	482	1,000	80.33
2004-01-28	485	485	480	485	3,000	80.83
2004-01-27	480	480	480	480	1,000	80
2004-01-26	480	480	480	480	1,000	80
2004-01-23	478	480	478	480	2,000	80
2004-01-22	480	480	480	480	1,000	80
2004-01-21	480	480	480	480	1,000	80
2004-01-20	480	480	480	480	1,000	80
2004-01-19	475	477	475	477	2,000	79.50
2004-01-16	477	477	476	477	12,000	79.50
2004-01-15	490	490	474	477	14,000	79.50
2004-01-14	470	475	466	475	16,000	79.17
2004-01-13	466	470	466	470	2,000	78.33
2004-01-09	466	466	466	466	8,000	77.67
2004-01-08	469	470	465	465	7,000	77.50
2004-01-06	470	470	470	470	2,000	78.33
2004-01-05	470	470	470	470	3,000	78.33

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

2024年11月
日	月	火	水	木	金	土
« 10月31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

2694 (株)焼肉坂井ホールディングス の時系列データ [2004年度]

2694 (株)焼肉坂井ホールディングスの時系列データ [2004年度]