2694 (株)焼肉坂井ホールディングス の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 209 | 212 | 207 | 211 | 15,000 | 211 |
| 2006-12-28 | 209 | 212 | 208 | 212 | 18,000 | 212 |
| 2006-12-27 | 210 | 210 | 209 | 210 | 15,000 | 210 |
| 2006-12-26 | 211 | 211 | 210 | 211 | 12,000 | 211 |
| 2006-12-25 | 212 | 213 | 210 | 210 | 18,000 | 210 |
| 2006-12-22 | 212 | 213 | 211 | 213 | 22,000 | 213 |
| 2006-12-21 | 213 | 214 | 212 | 213 | 13,000 | 213 |
| 2006-12-20 | 213 | 214 | 213 | 213 | 8,000 | 213 |
| 2006-12-19 | 214 | 214 | 213 | 213 | 22,000 | 213 |
| 2006-12-18 | 212 | 213 | 212 | 213 | 11,000 | 213 |
| 2006-12-15 | 212 | 214 | 212 | 212 | 21,000 | 212 |
| 2006-12-14 | 213 | 214 | 212 | 212 | 7,000 | 212 |
| 2006-12-13 | 212 | 213 | 212 | 213 | 12,000 | 213 |
| 2006-12-12 | 211 | 212 | 210 | 212 | 29,000 | 212 |
| 2006-12-11 | 211 | 211 | 208 | 210 | 16,000 | 210 |
| 2006-12-08 | 210 | 210 | 208 | 209 | 18,000 | 209 |
| 2006-12-07 | 209 | 210 | 208 | 210 | 10,000 | 210 |
| 2006-12-06 | 206 | 209 | 206 | 208 | 16,000 | 208 |
| 2006-12-05 | 210 | 211 | 207 | 209 | 11,000 | 209 |
| 2006-12-04 | 207 | 210 | 206 | 210 | 6,000 | 210 |
| 2006-12-01 | 210 | 211 | 210 | 211 | 23,000 | 211 |
| 2006-11-30 | 209 | 210 | 204 | 209 | 28,000 | 209 |
| 2006-11-29 | 207 | 209 | 207 | 209 | 6,000 | 209 |
| 2006-11-28 | 212 | 212 | 204 | 206 | 26,000 | 206 |
| 2006-11-27 | 212 | 213 | 200 | 210 | 54,000 | 210 |
| 2006-11-24 | 212 | 213 | 210 | 210 | 25,000 | 210 |
| 2006-11-22 | 217 | 217 | 214 | 217 | 5,000 | 217 |
| 2006-11-21 | 208 | 214 | 206 | 214 | 16,000 | 214 |
| 2006-11-20 | 217 | 217 | 207 | 207 | 36,000 | 207 |
| 2006-11-17 | 215 | 220 | 213 | 220 | 21,000 | 220 |
| 2006-11-16 | 228 | 228 | 215 | 216 | 59,000 | 216 |
| 2006-11-15 | 229 | 235 | 229 | 235 | 36,000 | 235 |
| 2006-11-14 | 220 | 229 | 220 | 228 | 21,000 | 228 |
| 2006-11-13 | 206 | 220 | 206 | 215 | 38,000 | 215 |
| 2006-11-10 | 201 | 209 | 201 | 206 | 14,000 | 206 |
| 2006-11-09 | 200 | 204 | 199 | 203 | 24,000 | 203 |
| 2006-11-08 | 208 | 208 | 197 | 200 | 105,000 | 200 |
| 2006-11-07 | 215 | 215 | 208 | 211 | 35,000 | 211 |
| 2006-11-06 | 230 | 230 | 210 | 220 | 89,000 | 220 |
| 2006-11-02 | 238 | 238 | 230 | 234 | 23,000 | 234 |
| 2006-11-01 | 243 | 244 | 235 | 235 | 26,000 | 235 |
| 2006-10-31 | 249 | 249 | 240 | 242 | 34,000 | 242 |
| 2006-10-30 | 250 | 254 | 240 | 248 | 70,000 | 248 |
| 2006-10-27 | 235 | 250 | 227 | 250 | 72,000 | 250 |
| 2006-10-26 | 218 | 225 | 218 | 223 | 36,000 | 223 |
| 2006-10-25 | 682 | 684 | 673 | 684 | 18,000 | 228 |
| 2006-10-24 | 680 | 685 | 670 | 685 | 26,000 | 228.33 |
| 2006-10-23 | 675 | 680 | 660 | 680 | 15,000 | 226.67 |
| 2006-10-20 | 634 | 655 | 634 | 655 | 13,000 | 218.33 |
| 2006-10-19 | 680 | 685 | 628 | 634 | 27,000 | 211.33 |
| 2006-10-18 | 670 | 680 | 670 | 675 | 9,000 | 225 |
| 2006-10-17 | 644 | 675 | 640 | 660 | 28,000 | 220 |
| 2006-10-16 | 615 | 640 | 612 | 640 | 33,000 | 213.33 |
| 2006-10-13 | 618 | 618 | 610 | 610 | 4,000 | 203.33 |
| 2006-10-12 | 601 | 620 | 600 | 619 | 17,000 | 206.33 |
| 2006-10-11 | 600 | 600 | 600 | 600 | 8,000 | 200 |
| 2006-10-10 | 612 | 612 | 588 | 600 | 22,000 | 200 |
| 2006-10-06 | 618 | 618 | 611 | 612 | 8,000 | 204 |
| 2006-10-05 | 619 | 620 | 618 | 620 | 6,000 | 206.67 |
| 2006-10-04 | 623 | 623 | 619 | 620 | 9,000 | 206.67 |
| 2006-10-03 | 619 | 620 | 615 | 619 | 7,000 | 206.33 |
| 2006-10-02 | 601 | 616 | 601 | 616 | 12,000 | 205.33 |
| 2006-09-29 | 603 | 610 | 600 | 601 | 7,000 | 200.33 |
| 2006-09-28 | 582 | 610 | 581 | 600 | 19,000 | 200 |
| 2006-09-27 | 580 | 580 | 570 | 580 | 19,000 | 193.33 |
| 2006-09-26 | 630 | 630 | 599 | 599 | 13,000 | 199.67 |
| 2006-09-25 | 622 | 640 | 622 | 640 | 38,000 | 213.33 |
| 2006-09-22 | 613 | 620 | 605 | 620 | 37,000 | 206.67 |
| 2006-09-21 | 576 | 595 | 572 | 594 | 82,000 | 198 |
| 2006-09-20 | 518 | 600 | 510 | 559 | 144,000 | 186.33 |
| 2006-09-19 | 518 | 518 | 515 | 515 | 6,000 | 171.67 |
| 2006-09-15 | 518 | 520 | 518 | 520 | 3,000 | 173.33 |
| 2006-09-14 | 520 | 520 | 518 | 518 | 5,000 | 172.67 |
| 2006-09-13 | 525 | 525 | 525 | 525 | 5,000 | 175 |
| 2006-09-12 | 527 | 527 | 527 | 527 | 1,000 | 175.67 |
| 2006-09-11 | 527 | 530 | 526 | 528 | 9,000 | 176 |
| 2006-09-08 | 528 | 528 | 528 | 528 | 2,000 | 176 |
| 2006-09-07 | 532 | 532 | 530 | 530 | 6,000 | 176.67 |
| 2006-09-06 | 532 | 532 | 530 | 530 | 10,000 | 176.67 |
| 2006-09-05 | 530 | 531 | 530 | 530 | 3,000 | 176.67 |
| 2006-09-04 | 530 | 530 | 530 | 530 | 2,000 | 176.67 |
| 2006-08-31 | 525 | 526 | 525 | 526 | 2,000 | 175.33 |
| 2006-08-30 | 525 | 525 | 524 | 524 | 3,000 | 174.67 |
| 2006-08-29 | 520 | 524 | 520 | 520 | 4,000 | 173.33 |
| 2006-08-28 | 525 | 525 | 515 | 515 | 18,000 | 171.67 |
| 2006-08-25 | 525 | 526 | 525 | 526 | 2,000 | 175.33 |
| 2006-08-24 | 533 | 533 | 520 | 520 | 5,000 | 173.33 |
| 2006-08-23 | 530 | 535 | 516 | 525 | 12,000 | 175 |
| 2006-08-22 | 529 | 529 | 529 | 529 | 3,000 | 176.33 |
| 2006-08-21 | 530 | 530 | 530 | 530 | 2,000 | 176.67 |
| 2006-08-18 | 516 | 540 | 516 | 525 | 17,000 | 175 |
| 2006-08-17 | 513 | 515 | 513 | 515 | 8,000 | 171.67 |
| 2006-08-16 | 509 | 510 | 509 | 510 | 13,000 | 170 |
| 2006-08-15 | 505 | 510 | 505 | 509 | 20,000 | 169.67 |
| 2006-08-14 | 501 | 503 | 500 | 503 | 6,000 | 167.67 |
| 2006-08-11 | 499 | 501 | 499 | 501 | 2,000 | 167 |
| 2006-08-10 | 501 | 502 | 497 | 497 | 3,000 | 165.67 |
| 2006-08-09 | 502 | 502 | 502 | 502 | 1,000 | 167.33 |
| 2006-08-04 | 493 | 500 | 493 | 500 | 3,000 | 166.67 |
| 2006-08-03 | 495 | 495 | 493 | 495 | 5,000 | 165 |
| 2006-08-01 | 500 | 500 | 491 | 500 | 8,000 | 166.67 |
| 2006-07-28 | 497 | 500 | 497 | 500 | 2,000 | 166.67 |
| 2006-07-26 | 500 | 500 | 500 | 500 | 2,000 | 166.67 |
| 2006-07-25 | 500 | 500 | 500 | 500 | 3,000 | 166.67 |
| 2006-07-24 | 498 | 500 | 498 | 500 | 3,000 | 166.67 |
| 2006-07-21 | 496 | 496 | 496 | 496 | 3,000 | 165.33 |
| 2006-07-20 | 490 | 490 | 490 | 490 | 4,000 | 163.33 |
| 2006-07-19 | 490 | 490 | 485 | 490 | 9,000 | 163.33 |
| 2006-07-18 | 500 | 500 | 485 | 490 | 14,000 | 163.33 |
| 2006-07-14 | 491 | 500 | 490 | 500 | 7,000 | 166.67 |
| 2006-07-12 | 500 | 500 | 500 | 500 | 1,000 | 166.67 |
| 2006-07-11 | 505 | 505 | 500 | 500 | 9,000 | 166.67 |
| 2006-07-10 | 500 | 510 | 500 | 510 | 3,000 | 170 |
| 2006-07-07 | 500 | 501 | 500 | 501 | 3,000 | 167 |
| 2006-07-06 | 501 | 501 | 501 | 501 | 1,000 | 167 |
| 2006-07-05 | 502 | 503 | 500 | 503 | 4,000 | 167.67 |
| 2006-07-04 | 509 | 510 | 505 | 505 | 5,000 | 168.33 |
| 2006-07-03 | 500 | 500 | 500 | 500 | 11,000 | 166.67 |
| 2006-06-30 | 499 | 499 | 499 | 499 | 2,000 | 166.33 |
| 2006-06-29 | 500 | 500 | 500 | 500 | 1,000 | 166.67 |
| 2006-06-28 | 500 | 500 | 500 | 500 | 3,000 | 166.67 |
| 2006-06-26 | 486 | 490 | 486 | 490 | 7,000 | 163.33 |
| 2006-06-23 | 500 | 500 | 485 | 485 | 5,000 | 161.67 |
| 2006-06-22 | 501 | 502 | 500 | 500 | 7,000 | 166.67 |
| 2006-06-21 | 501 | 502 | 501 | 502 | 7,000 | 167.33 |
| 2006-06-20 | 498 | 502 | 498 | 501 | 10,000 | 167 |
| 2006-06-19 | 490 | 493 | 490 | 493 | 5,000 | 164.33 |
| 2006-06-16 | 488 | 490 | 487 | 489 | 12,000 | 163 |
| 2006-06-15 | 482 | 482 | 482 | 482 | 20,000 | 160.67 |
| 2006-06-14 | 478 | 480 | 478 | 480 | 4,000 | 160 |
| 2006-06-13 | 476 | 478 | 474 | 478 | 4,000 | 159.33 |
| 2006-06-12 | 470 | 485 | 470 | 483 | 11,000 | 161 |
| 2006-06-09 | 465 | 465 | 465 | 465 | 1,000 | 155 |
| 2006-06-08 | 471 | 471 | 460 | 460 | 8,000 | 153.33 |
| 2006-06-07 | 479 | 480 | 470 | 477 | 11,000 | 159 |
| 2006-06-06 | 470 | 480 | 470 | 480 | 3,000 | 160 |
| 2006-06-05 | 478 | 478 | 475 | 478 | 5,000 | 159.33 |
| 2006-06-02 | 472 | 480 | 462 | 480 | 14,000 | 160 |
| 2006-06-01 | 477 | 477 | 472 | 477 | 15,000 | 159 |
| 2006-05-31 | 479 | 479 | 476 | 476 | 6,000 | 158.67 |
| 2006-05-30 | 483 | 483 | 471 | 478 | 28,000 | 159.33 |
| 2006-05-29 | 482 | 482 | 465 | 474 | 21,000 | 158 |
| 2006-05-26 | 425 | 425 | 411 | 422 | 9,000 | 140.67 |
| 2006-05-25 | 415 | 415 | 415 | 415 | 2,000 | 138.33 |
| 2006-05-24 | 425 | 425 | 411 | 411 | 13,000 | 137 |
| 2006-05-23 | 445 | 445 | 422 | 432 | 15,000 | 144 |
| 2006-05-22 | 439 | 440 | 430 | 440 | 5,000 | 146.67 |
| 2006-05-19 | 440 | 449 | 440 | 449 | 5,000 | 149.67 |
| 2006-05-16 | 458 | 461 | 458 | 461 | 7,000 | 153.67 |
| 2006-05-15 | 460 | 461 | 460 | 460 | 3,000 | 153.33 |
| 2006-05-12 | 459 | 460 | 459 | 460 | 6,000 | 153.33 |
| 2006-05-11 | 460 | 460 | 460 | 460 | 4,000 | 153.33 |
| 2006-05-10 | 463 | 463 | 460 | 460 | 6,000 | 153.33 |
| 2006-05-09 | 462 | 462 | 462 | 462 | 2,000 | 154 |
| 2006-05-08 | 461 | 461 | 461 | 461 | 5,000 | 153.67 |
| 2006-05-02 | 461 | 461 | 461 | 461 | 4,000 | 153.67 |
| 2006-04-28 | 462 | 462 | 462 | 462 | 3,000 | 154 |
| 2006-04-27 | 474 | 474 | 474 | 474 | 1,000 | 158 |
| 2006-04-25 | 462 | 463 | 462 | 462 | 5,000 | 154 |
| 2006-04-24 | 464 | 465 | 462 | 465 | 6,000 | 155 |
| 2006-04-21 | 462 | 462 | 462 | 462 | 1,000 | 154 |
| 2006-04-20 | 466 | 466 | 461 | 461 | 5,000 | 153.67 |
| 2006-04-19 | 470 | 470 | 470 | 470 | 13,000 | 156.67 |
| 2006-04-18 | 479 | 479 | 476 | 476 | 4,000 | 158.67 |
| 2006-04-17 | 480 | 480 | 475 | 476 | 11,000 | 158.67 |
| 2006-04-14 | 476 | 476 | 475 | 475 | 4,000 | 158.33 |
| 2006-04-13 | 476 | 476 | 476 | 476 | 1,000 | 158.67 |
| 2006-04-11 | 473 | 473 | 473 | 473 | 5,000 | 157.67 |
| 2006-04-07 | 480 | 485 | 480 | 485 | 2,000 | 161.67 |
| 2006-04-05 | 474 | 480 | 474 | 480 | 7,000 | 160 |
| 2006-04-04 | 485 | 485 | 465 | 474 | 17,000 | 158 |
| 2006-04-03 | 483 | 483 | 482 | 482 | 3,000 | 160.67 |
| 2006-03-31 | 480 | 480 | 480 | 480 | 2,000 | 160 |
| 2006-03-30 | 482 | 482 | 480 | 480 | 7,000 | 160 |
| 2006-03-29 | 484 | 484 | 480 | 480 | 11,000 | 160 |
| 2006-03-28 | 478 | 480 | 478 | 480 | 5,000 | 160 |
| 2006-03-27 | 507 | 510 | 505 | 510 | 27,000 | 170 |
| 2006-03-24 | 512 | 512 | 507 | 507 | 6,000 | 169 |
| 2006-03-23 | 511 | 512 | 507 | 507 | 10,000 | 169 |
| 2006-03-22 | 510 | 512 | 501 | 508 | 7,000 | 169.33 |
| 2006-03-20 | 510 | 510 | 510 | 510 | 3,000 | 170 |
| 2006-03-17 | 503 | 504 | 502 | 502 | 10,000 | 167.33 |
| 2006-03-16 | 505 | 510 | 503 | 503 | 14,000 | 167.67 |
| 2006-03-15 | 503 | 505 | 502 | 502 | 4,000 | 167.33 |
| 2006-03-14 | 500 | 501 | 500 | 501 | 4,000 | 167 |
| 2006-03-13 | 493 | 497 | 492 | 497 | 17,000 | 165.67 |
| 2006-03-10 | 490 | 490 | 490 | 490 | 2,000 | 163.33 |
| 2006-03-09 | 490 | 490 | 488 | 490 | 5,000 | 163.33 |
| 2006-03-08 | 484 | 488 | 484 | 488 | 5,000 | 162.67 |
| 2006-03-07 | 487 | 487 | 484 | 484 | 3,000 | 161.33 |
| 2006-03-06 | 489 | 489 | 488 | 488 | 4,000 | 162.67 |
| 2006-03-03 | 478 | 480 | 478 | 480 | 4,000 | 160 |
| 2006-03-01 | 477 | 477 | 475 | 475 | 5,000 | 158.33 |
| 2006-02-28 | 476 | 478 | 476 | 478 | 2,000 | 159.33 |
| 2006-02-27 | 470 | 480 | 470 | 476 | 4,000 | 158.67 |
| 2006-02-23 | 475 | 475 | 472 | 472 | 4,000 | 157.33 |
| 2006-02-22 | 480 | 480 | 475 | 475 | 3,000 | 158.33 |
| 2006-02-21 | 469 | 469 | 460 | 460 | 3,000 | 153.33 |
| 2006-02-20 | 470 | 475 | 469 | 469 | 14,000 | 156.33 |
| 2006-02-17 | 483 | 483 | 475 | 475 | 4,000 | 158.33 |
| 2006-02-16 | 482 | 485 | 482 | 482 | 6,000 | 160.67 |
| 2006-02-15 | 481 | 485 | 481 | 482 | 3,000 | 160.67 |
| 2006-02-14 | 482 | 482 | 479 | 479 | 6,000 | 159.67 |
| 2006-02-13 | 497 | 497 | 480 | 480 | 16,000 | 160 |
| 2006-02-10 | 491 | 496 | 489 | 490 | 13,000 | 163.33 |
| 2006-02-09 | 492 | 499 | 492 | 495 | 4,000 | 165 |
| 2006-02-08 | 497 | 497 | 490 | 490 | 5,000 | 163.33 |
| 2006-02-07 | 491 | 496 | 491 | 496 | 9,000 | 165.33 |
| 2006-02-06 | 497 | 502 | 481 | 491 | 15,000 | 163.67 |
| 2006-02-03 | 499 | 499 | 496 | 497 | 25,000 | 165.67 |
| 2006-02-02 | 500 | 504 | 500 | 504 | 4,000 | 168 |
| 2006-02-01 | 499 | 508 | 499 | 507 | 5,000 | 169 |
| 2006-01-31 | 505 | 509 | 498 | 498 | 12,000 | 166 |
| 2006-01-30 | 503 | 503 | 500 | 501 | 9,000 | 167 |
| 2006-01-27 | 501 | 501 | 501 | 501 | 1,000 | 167 |
| 2006-01-26 | 501 | 501 | 501 | 501 | 3,000 | 167 |
| 2006-01-25 | 500 | 500 | 500 | 500 | 1,000 | 166.67 |
| 2006-01-24 | 500 | 500 | 499 | 499 | 3,000 | 166.33 |
| 2006-01-23 | 510 | 510 | 491 | 495 | 4,000 | 165 |
| 2006-01-20 | 490 | 490 | 490 | 490 | 1,000 | 163.33 |
| 2006-01-19 | 455 | 520 | 455 | 520 | 19,000 | 173.33 |
| 2006-01-18 | 499 | 500 | 470 | 475 | 23,000 | 158.33 |
| 2006-01-17 | 503 | 506 | 500 | 505 | 38,000 | 168.33 |
| 2006-01-16 | 510 | 510 | 506 | 506 | 19,000 | 168.67 |
| 2006-01-13 | 513 | 513 | 507 | 509 | 17,000 | 169.67 |
| 2006-01-12 | 511 | 513 | 511 | 513 | 14,000 | 171 |
| 2006-01-11 | 510 | 510 | 509 | 509 | 5,000 | 169.67 |
| 2006-01-10 | 519 | 519 | 511 | 511 | 12,000 | 170.33 |
| 2006-01-06 | 510 | 510 | 507 | 507 | 4,000 | 169 |
| 2006-01-05 | 517 | 517 | 505 | 511 | 11,000 | 170.33 |
| 2006-01-04 | 512 | 520 | 512 | 517 | 6,000 | 172.33 |
分割・併合履歴 ： [2006-10-26]1株→3株 [2005-09-27]1株→2株
