2694 (株)焼肉坂井ホールディングス の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 506 | 511 | 506 | 510 | 10,000 | 170 |
| 2005-12-29 | 514 | 515 | 510 | 511 | 13,000 | 170.33 |
| 2005-12-28 | 516 | 516 | 514 | 514 | 10,000 | 171.33 |
| 2005-12-27 | 520 | 520 | 516 | 516 | 3,000 | 172 |
| 2005-12-26 | 512 | 515 | 512 | 515 | 6,000 | 171.67 |
| 2005-12-22 | 511 | 520 | 511 | 520 | 3,000 | 173.33 |
| 2005-12-21 | 512 | 520 | 512 | 520 | 2,000 | 173.33 |
| 2005-12-20 | 518 | 520 | 509 | 520 | 14,000 | 173.33 |
| 2005-12-19 | 511 | 515 | 510 | 515 | 8,000 | 171.67 |
| 2005-12-16 | 508 | 510 | 508 | 510 | 4,000 | 170 |
| 2005-12-15 | 505 | 508 | 505 | 508 | 2,000 | 169.33 |
| 2005-12-14 | 501 | 504 | 501 | 504 | 5,000 | 168 |
| 2005-12-13 | 508 | 508 | 502 | 503 | 8,000 | 167.67 |
| 2005-12-12 | 505 | 513 | 505 | 511 | 13,000 | 170.33 |
| 2005-12-09 | 510 | 520 | 505 | 505 | 8,000 | 168.33 |
| 2005-12-08 | 505 | 505 | 495 | 500 | 26,000 | 166.67 |
| 2005-12-07 | 515 | 515 | 511 | 511 | 11,000 | 170.33 |
| 2005-12-06 | 516 | 516 | 515 | 515 | 3,000 | 171.67 |
| 2005-12-05 | 520 | 525 | 515 | 515 | 24,000 | 171.67 |
| 2005-12-02 | 525 | 526 | 525 | 525 | 4,000 | 175 |
| 2005-12-01 | 534 | 535 | 525 | 525 | 15,000 | 175 |
| 2005-11-30 | 527 | 530 | 520 | 530 | 21,000 | 176.67 |
| 2005-11-29 | 529 | 530 | 522 | 522 | 13,000 | 174 |
| 2005-11-28 | 528 | 528 | 525 | 528 | 8,000 | 176 |
| 2005-11-25 | 525 | 529 | 504 | 529 | 24,000 | 176.33 |
| 2005-11-24 | 534 | 534 | 532 | 534 | 19,000 | 178 |
| 2005-11-22 | 533 | 536 | 532 | 536 | 27,000 | 178.67 |
| 2005-11-21 | 530 | 540 | 530 | 535 | 14,000 | 178.33 |
| 2005-11-18 | 540 | 540 | 528 | 529 | 21,000 | 176.33 |
| 2005-11-17 | 540 | 540 | 538 | 540 | 4,000 | 180 |
| 2005-11-16 | 540 | 540 | 535 | 535 | 11,000 | 178.33 |
| 2005-11-15 | 527 | 530 | 527 | 530 | 4,000 | 176.67 |
| 2005-11-14 | 526 | 526 | 525 | 525 | 11,000 | 175 |
| 2005-11-11 | 520 | 540 | 520 | 522 | 5,000 | 174 |
| 2005-11-10 | 520 | 520 | 520 | 520 | 2,000 | 173.33 |
| 2005-11-09 | 517 | 519 | 515 | 519 | 5,000 | 173 |
| 2005-11-08 | 503 | 518 | 503 | 517 | 5,000 | 172.33 |
| 2005-11-07 | 505 | 520 | 500 | 520 | 7,000 | 173.33 |
| 2005-11-04 | 501 | 530 | 501 | 530 | 2,000 | 176.67 |
| 2005-11-02 | 515 | 525 | 515 | 525 | 4,000 | 175 |
| 2005-11-01 | 492 | 540 | 492 | 540 | 14,000 | 180 |
| 2005-10-31 | 515 | 515 | 490 | 490 | 7,000 | 163.33 |
| 2005-10-28 | 540 | 540 | 530 | 540 | 14,000 | 180 |
| 2005-10-27 | 561 | 570 | 560 | 570 | 8,000 | 190 |
| 2005-10-26 | 580 | 600 | 580 | 590 | 11,000 | 196.67 |
| 2005-10-25 | 590 | 590 | 580 | 585 | 10,000 | 195 |
| 2005-10-24 | 548 | 560 | 540 | 540 | 14,000 | 180 |
| 2005-10-21 | 515 | 580 | 500 | 518 | 40,000 | 172.67 |
| 2005-10-20 | 445 | 515 | 442 | 505 | 26,000 | 168.33 |
| 2005-10-19 | 440 | 440 | 431 | 435 | 12,000 | 145 |
| 2005-10-18 | 412 | 430 | 412 | 422 | 13,000 | 140.67 |
| 2005-10-17 | 410 | 410 | 409 | 409 | 3,000 | 136.33 |
| 2005-10-14 | 411 | 411 | 405 | 405 | 4,000 | 135 |
| 2005-10-13 | 403 | 403 | 403 | 403 | 2,000 | 134.33 |
| 2005-10-12 | 402 | 406 | 402 | 403 | 18,000 | 134.33 |
| 2005-10-11 | 400 | 405 | 400 | 402 | 11,000 | 134 |
| 2005-10-07 | 399 | 405 | 399 | 402 | 8,000 | 134 |
| 2005-10-06 | 400 | 405 | 395 | 397 | 8,000 | 132.33 |
| 2005-10-05 | 400 | 401 | 400 | 400 | 10,000 | 133.33 |
| 2005-10-04 | 397 | 400 | 397 | 400 | 16,000 | 133.33 |
| 2005-10-03 | 391 | 397 | 391 | 397 | 19,000 | 132.33 |
| 2005-09-30 | 390 | 394 | 390 | 391 | 17,000 | 130.33 |
| 2005-09-29 | 411 | 412 | 388 | 392 | 51,000 | 130.67 |
| 2005-09-28 | 430 | 435 | 410 | 412 | 44,000 | 137.33 |
| 2005-09-27 | 400 | 450 | 400 | 435 | 47,000 | 145 |
| 2005-09-26 | 769 | 770 | 755 | 765 | 44,000 | 127.50 |
| 2005-09-22 | 750 | 770 | 749 | 765 | 34,000 | 127.50 |
| 2005-09-21 | 749 | 760 | 749 | 750 | 28,000 | 125 |
| 2005-09-20 | 730 | 745 | 730 | 745 | 33,000 | 124.17 |
| 2005-09-16 | 730 | 730 | 730 | 730 | 3,000 | 121.67 |
| 2005-09-15 | 728 | 730 | 725 | 725 | 24,000 | 120.83 |
| 2005-09-14 | 720 | 729 | 719 | 722 | 8,000 | 120.33 |
| 2005-09-13 | 725 | 725 | 715 | 717 | 8,000 | 119.50 |
| 2005-09-12 | 720 | 725 | 715 | 715 | 11,000 | 119.17 |
| 2005-09-09 | 711 | 719 | 710 | 710 | 7,000 | 118.33 |
| 2005-09-08 | 715 | 717 | 710 | 710 | 8,000 | 118.33 |
| 2005-09-07 | 715 | 717 | 715 | 716 | 6,000 | 119.33 |
| 2005-09-06 | 704 | 710 | 700 | 710 | 14,000 | 118.33 |
| 2005-09-05 | 684 | 700 | 684 | 700 | 19,000 | 116.67 |
| 2005-09-02 | 683 | 684 | 680 | 680 | 11,000 | 113.33 |
| 2005-09-01 | 675 | 684 | 675 | 684 | 22,000 | 114 |
| 2005-08-31 | 695 | 695 | 670 | 675 | 24,000 | 112.50 |
| 2005-08-30 | 690 | 690 | 686 | 686 | 2,000 | 114.33 |
| 2005-08-29 | 671 | 680 | 670 | 679 | 16,000 | 113.17 |
| 2005-08-26 | 700 | 700 | 680 | 680 | 17,000 | 113.33 |
| 2005-08-25 | 701 | 709 | 695 | 700 | 11,000 | 116.67 |
| 2005-08-24 | 718 | 718 | 690 | 701 | 18,000 | 116.83 |
| 2005-08-23 | 719 | 725 | 710 | 718 | 46,000 | 119.67 |
| 2005-08-22 | 706 | 724 | 700 | 720 | 83,000 | 120 |
| 2005-08-19 | 659 | 740 | 659 | 681 | 316,000 | 113.50 |
| 2005-08-18 | 605 | 645 | 605 | 639 | 81,000 | 106.50 |
| 2005-08-17 | 635 | 636 | 603 | 605 | 69,000 | 100.83 |
| 2005-08-16 | 730 | 731 | 610 | 649 | 263,000 | 108.17 |
| 2005-08-15 | 540 | 710 | 539 | 710 | 81,000 | 118.33 |
| 2005-08-12 | 531 | 540 | 525 | 530 | 12,000 | 88.33 |
| 2005-08-11 | 531 | 532 | 523 | 525 | 7,000 | 87.50 |
| 2005-08-10 | 539 | 540 | 537 | 539 | 12,000 | 89.83 |
| 2005-08-09 | 550 | 550 | 545 | 545 | 5,000 | 90.83 |
| 2005-08-08 | 510 | 595 | 510 | 570 | 51,000 | 95 |
| 2005-08-05 | 507 | 517 | 500 | 510 | 52,000 | 85 |
| 2005-08-04 | 505 | 508 | 505 | 505 | 10,000 | 84.17 |
| 2005-08-03 | 514 | 514 | 505 | 505 | 31,000 | 84.17 |
| 2005-08-02 | 510 | 510 | 508 | 508 | 13,000 | 84.67 |
| 2005-08-01 | 505 | 509 | 505 | 509 | 8,000 | 84.83 |
| 2005-07-29 | 504 | 505 | 504 | 505 | 2,000 | 84.17 |
| 2005-07-28 | 505 | 505 | 505 | 505 | 1,000 | 84.17 |
| 2005-07-27 | 502 | 503 | 502 | 503 | 3,000 | 83.83 |
| 2005-07-26 | 504 | 507 | 503 | 504 | 14,000 | 84 |
| 2005-07-25 | 508 | 509 | 508 | 508 | 5,000 | 84.67 |
| 2005-07-22 | 500 | 510 | 500 | 510 | 8,000 | 85 |
| 2005-07-21 | 513 | 513 | 508 | 508 | 15,000 | 84.67 |
| 2005-07-20 | 513 | 513 | 509 | 510 | 12,000 | 85 |
| 2005-07-19 | 510 | 513 | 510 | 510 | 7,000 | 85 |
| 2005-07-14 | 506 | 510 | 506 | 510 | 2,000 | 85 |
| 2005-07-13 | 509 | 510 | 509 | 510 | 2,000 | 85 |
| 2005-07-12 | 511 | 512 | 511 | 512 | 2,000 | 85.33 |
| 2005-07-07 | 519 | 519 | 518 | 519 | 7,000 | 86.50 |
| 2005-07-06 | 519 | 520 | 517 | 519 | 12,000 | 86.50 |
| 2005-07-05 | 528 | 528 | 515 | 516 | 25,000 | 86 |
| 2005-07-04 | 518 | 540 | 518 | 528 | 34,000 | 88 |
| 2005-07-01 | 508 | 515 | 506 | 515 | 6,000 | 85.83 |
| 2005-06-29 | 502 | 510 | 500 | 502 | 17,000 | 83.67 |
| 2005-06-28 | 505 | 505 | 502 | 502 | 6,000 | 83.67 |
| 2005-06-27 | 500 | 503 | 500 | 503 | 5,000 | 83.83 |
| 2005-06-23 | 505 | 508 | 501 | 501 | 10,000 | 83.50 |
| 2005-06-22 | 503 | 503 | 502 | 503 | 5,000 | 83.83 |
| 2005-06-21 | 502 | 503 | 502 | 502 | 6,000 | 83.67 |
| 2005-06-20 | 499 | 502 | 499 | 502 | 5,000 | 83.67 |
| 2005-06-17 | 496 | 500 | 496 | 500 | 5,000 | 83.33 |
| 2005-06-16 | 496 | 497 | 496 | 497 | 2,000 | 82.83 |
| 2005-06-13 | 496 | 496 | 496 | 496 | 1,000 | 82.67 |
| 2005-06-09 | 497 | 497 | 496 | 496 | 3,000 | 82.67 |
| 2005-06-08 | 498 | 498 | 498 | 498 | 1,000 | 83 |
| 2005-06-03 | 496 | 497 | 496 | 496 | 4,000 | 82.67 |
| 2005-06-02 | 497 | 498 | 496 | 496 | 3,000 | 82.67 |
| 2005-05-31 | 500 | 500 | 497 | 497 | 4,000 | 82.83 |
| 2005-05-30 | 499 | 501 | 497 | 500 | 6,000 | 83.33 |
| 2005-05-24 | 500 | 500 | 500 | 500 | 2,000 | 83.33 |
| 2005-05-23 | 500 | 500 | 500 | 500 | 4,000 | 83.33 |
| 2005-05-20 | 499 | 500 | 498 | 500 | 6,000 | 83.33 |
| 2005-05-19 | 499 | 499 | 499 | 499 | 2,000 | 83.17 |
| 2005-05-18 | 496 | 500 | 496 | 499 | 3,000 | 83.17 |
| 2005-05-17 | 494 | 495 | 494 | 495 | 2,000 | 82.50 |
| 2005-05-16 | 495 | 495 | 495 | 495 | 3,000 | 82.50 |
| 2005-05-13 | 493 | 495 | 493 | 495 | 4,000 | 82.50 |
| 2005-05-11 | 494 | 494 | 494 | 494 | 2,000 | 82.33 |
| 2005-05-10 | 495 | 495 | 491 | 492 | 4,000 | 82 |
| 2005-05-09 | 491 | 492 | 491 | 492 | 2,000 | 82 |
| 2005-05-06 | 491 | 495 | 491 | 492 | 4,000 | 82 |
| 2005-05-02 | 488 | 488 | 487 | 487 | 2,000 | 81.17 |
| 2005-04-28 | 487 | 487 | 487 | 487 | 1,000 | 81.17 |
| 2005-04-27 | 489 | 489 | 489 | 489 | 2,000 | 81.50 |
| 2005-04-25 | 492 | 492 | 492 | 492 | 1,000 | 82 |
| 2005-04-22 | 490 | 490 | 489 | 489 | 2,000 | 81.50 |
| 2005-04-20 | 490 | 490 | 488 | 489 | 8,000 | 81.50 |
| 2005-04-18 | 495 | 495 | 488 | 489 | 3,000 | 81.50 |
| 2005-04-15 | 488 | 489 | 488 | 489 | 5,000 | 81.50 |
| 2005-04-13 | 488 | 489 | 488 | 489 | 2,000 | 81.50 |
| 2005-04-12 | 489 | 495 | 489 | 489 | 4,000 | 81.50 |
| 2005-04-11 | 489 | 490 | 489 | 489 | 6,000 | 81.50 |
| 2005-04-05 | 495 | 499 | 491 | 499 | 6,000 | 83.17 |
| 2005-04-04 | 499 | 499 | 499 | 499 | 1,000 | 83.17 |
| 2005-04-01 | 492 | 493 | 492 | 493 | 6,000 | 82.17 |
| 2005-03-31 | 500 | 500 | 493 | 493 | 2,000 | 82.17 |
| 2005-03-30 | 499 | 500 | 499 | 500 | 2,000 | 83.33 |
| 2005-03-29 | 500 | 500 | 500 | 500 | 3,000 | 83.33 |
| 2005-03-28 | 508 | 508 | 493 | 500 | 9,000 | 83.33 |
| 2005-03-25 | 523 | 525 | 516 | 520 | 29,000 | 86.67 |
| 2005-03-24 | 522 | 524 | 520 | 523 | 13,000 | 87.17 |
| 2005-03-23 | 521 | 524 | 520 | 522 | 13,000 | 87 |
| 2005-03-22 | 522 | 523 | 521 | 522 | 35,000 | 87 |
| 2005-03-18 | 522 | 523 | 522 | 522 | 5,000 | 87 |
| 2005-03-17 | 522 | 522 | 521 | 522 | 14,000 | 87 |
| 2005-03-16 | 522 | 524 | 521 | 522 | 10,000 | 87 |
| 2005-03-15 | 521 | 522 | 521 | 521 | 3,000 | 86.83 |
| 2005-03-14 | 525 | 525 | 520 | 521 | 9,000 | 86.83 |
| 2005-03-11 | 528 | 528 | 525 | 525 | 12,000 | 87.50 |
| 2005-03-10 | 530 | 530 | 528 | 528 | 5,000 | 88 |
| 2005-03-09 | 530 | 530 | 528 | 530 | 3,000 | 88.33 |
| 2005-03-08 | 529 | 529 | 529 | 529 | 2,000 | 88.17 |
| 2005-03-07 | 525 | 528 | 525 | 528 | 9,000 | 88 |
| 2005-03-04 | 526 | 526 | 526 | 526 | 2,000 | 87.67 |
| 2005-03-03 | 527 | 527 | 527 | 527 | 1,000 | 87.83 |
| 2005-03-02 | 525 | 525 | 525 | 525 | 4,000 | 87.50 |
| 2005-03-01 | 523 | 523 | 521 | 521 | 5,000 | 86.83 |
| 2005-02-28 | 520 | 526 | 520 | 526 | 14,000 | 87.67 |
| 2005-02-25 | 520 | 520 | 519 | 519 | 3,000 | 86.50 |
| 2005-02-24 | 517 | 517 | 516 | 517 | 4,000 | 86.17 |
| 2005-02-23 | 515 | 515 | 515 | 515 | 1,000 | 85.83 |
| 2005-02-22 | 516 | 516 | 515 | 515 | 3,000 | 85.83 |
| 2005-02-21 | 514 | 516 | 514 | 515 | 8,000 | 85.83 |
| 2005-02-18 | 511 | 512 | 511 | 512 | 2,000 | 85.33 |
| 2005-02-17 | 510 | 514 | 510 | 512 | 4,000 | 85.33 |
| 2005-02-15 | 506 | 506 | 506 | 506 | 2,000 | 84.33 |
| 2005-02-14 | 506 | 506 | 505 | 505 | 2,000 | 84.17 |
| 2005-02-10 | 503 | 503 | 503 | 503 | 2,000 | 83.83 |
| 2005-02-08 | 505 | 505 | 505 | 505 | 3,000 | 84.17 |
| 2005-02-07 | 503 | 504 | 503 | 503 | 3,000 | 83.83 |
| 2005-02-04 | 502 | 505 | 501 | 504 | 8,000 | 84 |
| 2005-02-03 | 502 | 505 | 502 | 505 | 4,000 | 84.17 |
| 2005-02-02 | 506 | 506 | 506 | 506 | 2,000 | 84.33 |
| 2005-02-01 | 504 | 504 | 501 | 502 | 6,000 | 83.67 |
| 2005-01-31 | 504 | 504 | 504 | 504 | 1,000 | 84 |
| 2005-01-28 | 503 | 504 | 503 | 504 | 2,000 | 84 |
| 2005-01-27 | 503 | 504 | 503 | 504 | 2,000 | 84 |
| 2005-01-26 | 506 | 506 | 505 | 505 | 6,000 | 84.17 |
| 2005-01-25 | 503 | 504 | 503 | 503 | 3,000 | 83.83 |
| 2005-01-21 | 504 | 504 | 504 | 504 | 2,000 | 84 |
| 2005-01-20 | 503 | 503 | 502 | 502 | 9,000 | 83.67 |
| 2005-01-19 | 502 | 502 | 502 | 502 | 5,000 | 83.67 |
| 2005-01-18 | 500 | 501 | 500 | 501 | 4,000 | 83.50 |
| 2005-01-17 | 501 | 501 | 500 | 500 | 2,000 | 83.33 |
| 2005-01-13 | 497 | 498 | 497 | 498 | 2,000 | 83 |
| 2005-01-12 | 501 | 501 | 496 | 496 | 10,000 | 82.67 |
| 2005-01-11 | 500 | 500 | 496 | 500 | 6,000 | 83.33 |
| 2005-01-07 | 500 | 500 | 500 | 500 | 3,000 | 83.33 |
| 2005-01-06 | 500 | 500 | 494 | 495 | 6,000 | 82.50 |
| 2005-01-05 | 486 | 486 | 486 | 486 | 2,000 | 81 |
| 2005-01-04 | 475 | 485 | 475 | 480 | 7,000 | 80 |
分割・併合履歴 ： [2006-10-26]1株→3株 [2005-09-27]1株→2株
