2694 (株)焼肉坂井ホールディングス の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 156 | 156 | 156 | 156 | 3,000 | 156 |
| 2007-12-27 | 155 | 157 | 155 | 156 | 25,000 | 156 |
| 2007-12-26 | 158 | 159 | 156 | 157 | 11,000 | 157 |
| 2007-12-25 | 156 | 157 | 156 | 157 | 15,000 | 157 |
| 2007-12-21 | 158 | 158 | 156 | 157 | 21,000 | 157 |
| 2007-12-20 | 159 | 159 | 157 | 158 | 23,000 | 158 |
| 2007-12-19 | 159 | 161 | 158 | 159 | 20,000 | 159 |
| 2007-12-18 | 160 | 160 | 159 | 160 | 5,000 | 160 |
| 2007-12-17 | 159 | 160 | 159 | 160 | 25,000 | 160 |
| 2007-12-14 | 161 | 162 | 159 | 159 | 12,000 | 159 |
| 2007-12-13 | 163 | 163 | 161 | 161 | 14,000 | 161 |
| 2007-12-12 | 160 | 163 | 160 | 163 | 10,000 | 163 |
| 2007-12-11 | 160 | 161 | 160 | 161 | 8,000 | 161 |
| 2007-12-10 | 159 | 160 | 157 | 160 | 16,000 | 160 |
| 2007-12-07 | 158 | 158 | 157 | 158 | 10,000 | 158 |
| 2007-12-06 | 159 | 159 | 158 | 158 | 7,000 | 158 |
| 2007-12-05 | 158 | 159 | 157 | 159 | 4,000 | 159 |
| 2007-12-04 | 159 | 159 | 157 | 157 | 17,000 | 157 |
| 2007-12-03 | 157 | 159 | 157 | 159 | 7,000 | 159 |
| 2007-11-30 | 157 | 157 | 157 | 157 | 5,000 | 157 |
| 2007-11-29 | 157 | 157 | 157 | 157 | 14,000 | 157 |
| 2007-11-28 | 157 | 157 | 156 | 157 | 5,000 | 157 |
| 2007-11-27 | 157 | 157 | 156 | 157 | 7,000 | 157 |
| 2007-11-26 | 157 | 157 | 156 | 157 | 9,000 | 157 |
| 2007-11-22 | 155 | 157 | 155 | 157 | 11,000 | 157 |
| 2007-11-21 | 156 | 157 | 155 | 155 | 17,000 | 155 |
| 2007-11-20 | 156 | 158 | 155 | 158 | 16,000 | 158 |
| 2007-11-19 | 158 | 159 | 156 | 158 | 16,000 | 158 |
| 2007-11-16 | 159 | 160 | 158 | 158 | 15,000 | 158 |
| 2007-11-15 | 160 | 160 | 159 | 159 | 19,000 | 159 |
| 2007-11-14 | 159 | 160 | 159 | 159 | 9,000 | 159 |
| 2007-11-13 | 158 | 159 | 158 | 158 | 7,000 | 158 |
| 2007-11-12 | 160 | 160 | 157 | 157 | 18,000 | 157 |
| 2007-11-09 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 2007-11-08 | 163 | 163 | 158 | 162 | 24,000 | 162 |
| 2007-11-07 | 163 | 174 | 161 | 165 | 96,000 | 165 |
| 2007-11-06 | 161 | 161 | 160 | 160 | 3,000 | 160 |
| 2007-11-05 | 162 | 162 | 162 | 162 | 2,000 | 162 |
| 2007-11-02 | 161 | 161 | 157 | 158 | 3,000 | 158 |
| 2007-11-01 | 162 | 162 | 158 | 162 | 13,000 | 162 |
| 2007-10-31 | 160 | 160 | 158 | 158 | 13,000 | 158 |
| 2007-10-30 | 161 | 161 | 160 | 160 | 8,000 | 160 |
| 2007-10-29 | 160 | 160 | 160 | 160 | 3,000 | 160 |
| 2007-10-26 | 159 | 160 | 158 | 160 | 4,000 | 160 |
| 2007-10-25 | 159 | 160 | 157 | 160 | 9,000 | 160 |
| 2007-10-24 | 161 | 162 | 160 | 162 | 5,000 | 162 |
| 2007-10-23 | 160 | 161 | 160 | 161 | 21,000 | 161 |
| 2007-10-22 | 160 | 160 | 160 | 160 | 4,000 | 160 |
| 2007-10-19 | 162 | 163 | 161 | 161 | 8,000 | 161 |
| 2007-10-18 | 161 | 162 | 161 | 162 | 3,000 | 162 |
| 2007-10-17 | 161 | 161 | 161 | 161 | 5,000 | 161 |
| 2007-10-16 | 165 | 165 | 161 | 161 | 20,000 | 161 |
| 2007-10-15 | 163 | 164 | 162 | 164 | 10,000 | 164 |
| 2007-10-12 | 161 | 162 | 161 | 162 | 8,000 | 162 |
| 2007-10-11 | 162 | 162 | 161 | 162 | 10,000 | 162 |
| 2007-10-10 | 161 | 162 | 161 | 162 | 6,000 | 162 |
| 2007-10-09 | 161 | 161 | 160 | 161 | 13,000 | 161 |
| 2007-10-05 | 159 | 160 | 159 | 160 | 7,000 | 160 |
| 2007-10-04 | 158 | 159 | 158 | 159 | 4,000 | 159 |
| 2007-10-03 | 155 | 155 | 155 | 155 | 4,000 | 155 |
| 2007-10-02 | 155 | 155 | 154 | 155 | 13,000 | 155 |
| 2007-10-01 | 155 | 155 | 152 | 154 | 19,000 | 154 |
| 2007-09-28 | 157 | 157 | 153 | 156 | 10,000 | 156 |
| 2007-09-27 | 154 | 156 | 152 | 156 | 5,000 | 156 |
| 2007-09-26 | 153 | 155 | 152 | 155 | 19,000 | 155 |
| 2007-09-25 | 154 | 155 | 152 | 153 | 10,000 | 153 |
| 2007-09-21 | 155 | 155 | 154 | 155 | 8,000 | 155 |
| 2007-09-20 | 155 | 156 | 155 | 156 | 12,000 | 156 |
| 2007-09-19 | 156 | 156 | 156 | 156 | 5,000 | 156 |
| 2007-09-18 | 155 | 161 | 155 | 156 | 21,000 | 156 |
| 2007-09-14 | 155 | 155 | 155 | 155 | 10,000 | 155 |
| 2007-09-13 | 156 | 156 | 154 | 155 | 9,000 | 155 |
| 2007-09-12 | 156 | 156 | 156 | 156 | 15,000 | 156 |
| 2007-09-11 | 155 | 157 | 155 | 157 | 6,000 | 157 |
| 2007-09-10 | 158 | 158 | 155 | 157 | 13,000 | 157 |
| 2007-09-07 | 159 | 160 | 159 | 159 | 5,000 | 159 |
| 2007-09-06 | 158 | 158 | 158 | 158 | 2,000 | 158 |
| 2007-09-05 | 160 | 160 | 157 | 158 | 11,000 | 158 |
| 2007-09-04 | 160 | 163 | 159 | 160 | 23,000 | 160 |
| 2007-09-03 | 165 | 165 | 160 | 163 | 35,000 | 163 |
| 2007-08-30 | 164 | 167 | 162 | 167 | 8,000 | 167 |
| 2007-08-29 | 163 | 166 | 163 | 164 | 22,000 | 164 |
| 2007-08-28 | 165 | 168 | 164 | 168 | 8,000 | 168 |
| 2007-08-27 | 165 | 169 | 165 | 169 | 12,000 | 169 |
| 2007-08-24 | 167 | 167 | 167 | 167 | 1,000 | 167 |
| 2007-08-23 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2007-08-22 | 166 | 166 | 164 | 164 | 9,000 | 164 |
| 2007-08-21 | 166 | 166 | 166 | 166 | 2,000 | 166 |
| 2007-08-20 | 172 | 172 | 166 | 166 | 7,000 | 166 |
| 2007-08-17 | 165 | 165 | 162 | 164 | 14,000 | 164 |
| 2007-08-16 | 168 | 168 | 163 | 165 | 25,000 | 165 |
| 2007-08-15 | 172 | 172 | 168 | 168 | 32,000 | 168 |
| 2007-08-14 | 171 | 171 | 170 | 171 | 4,000 | 171 |
| 2007-08-13 | 171 | 171 | 168 | 169 | 3,000 | 169 |
| 2007-08-10 | 170 | 170 | 167 | 170 | 21,000 | 170 |
| 2007-08-09 | 169 | 170 | 169 | 170 | 4,000 | 170 |
| 2007-08-08 | 171 | 173 | 169 | 169 | 15,000 | 169 |
| 2007-08-07 | 173 | 173 | 169 | 170 | 17,000 | 170 |
| 2007-08-06 | 175 | 176 | 171 | 171 | 19,000 | 171 |
| 2007-08-03 | 173 | 176 | 170 | 176 | 21,000 | 176 |
| 2007-08-02 | 171 | 185 | 168 | 172 | 78,000 | 172 |
| 2007-08-01 | 173 | 182 | 168 | 170 | 96,000 | 170 |
| 2007-07-31 | 178 | 193 | 170 | 172 | 403,000 | 172 |
| 2007-07-30 | 168 | 168 | 166 | 168 | 11,000 | 168 |
| 2007-07-27 | 170 | 170 | 169 | 169 | 16,000 | 169 |
| 2007-07-26 | 169 | 173 | 169 | 169 | 19,000 | 169 |
| 2007-07-25 | 174 | 175 | 168 | 170 | 25,000 | 170 |
| 2007-07-24 | 170 | 174 | 170 | 173 | 27,000 | 173 |
| 2007-07-23 | 167 | 172 | 167 | 169 | 35,000 | 169 |
| 2007-07-20 | 165 | 170 | 165 | 167 | 39,000 | 167 |
| 2007-07-19 | 166 | 166 | 164 | 164 | 22,000 | 164 |
| 2007-07-18 | 165 | 165 | 164 | 164 | 9,000 | 164 |
| 2007-07-17 | 164 | 166 | 164 | 164 | 16,000 | 164 |
| 2007-07-13 | 164 | 164 | 162 | 164 | 12,000 | 164 |
| 2007-07-12 | 165 | 165 | 162 | 163 | 23,000 | 163 |
| 2007-07-11 | 164 | 164 | 163 | 164 | 12,000 | 164 |
| 2007-07-10 | 165 | 166 | 163 | 164 | 27,000 | 164 |
| 2007-07-09 | 165 | 166 | 162 | 164 | 19,000 | 164 |
| 2007-07-06 | 165 | 165 | 163 | 163 | 18,000 | 163 |
| 2007-07-05 | 171 | 171 | 163 | 163 | 41,000 | 163 |
| 2007-07-04 | 159 | 182 | 159 | 163 | 268,000 | 163 |
| 2007-07-03 | 159 | 161 | 156 | 158 | 26,000 | 158 |
| 2007-07-02 | 162 | 162 | 158 | 160 | 44,000 | 160 |
| 2007-06-29 | 165 | 165 | 162 | 162 | 12,000 | 162 |
| 2007-06-28 | 162 | 165 | 162 | 165 | 9,000 | 165 |
| 2007-06-27 | 160 | 161 | 160 | 161 | 15,000 | 161 |
| 2007-06-26 | 164 | 164 | 161 | 161 | 32,000 | 161 |
| 2007-06-25 | 168 | 168 | 163 | 164 | 41,000 | 164 |
| 2007-06-22 | 155 | 192 | 155 | 171 | 649,000 | 171 |
| 2007-06-21 | 152 | 154 | 152 | 154 | 54,000 | 154 |
| 2007-06-20 | 162 | 162 | 155 | 155 | 104,000 | 155 |
| 2007-06-19 | 168 | 168 | 164 | 165 | 49,000 | 165 |
| 2007-06-18 | 173 | 173 | 169 | 169 | 46,000 | 169 |
| 2007-06-15 | 175 | 175 | 172 | 172 | 26,000 | 172 |
| 2007-06-14 | 173 | 175 | 173 | 175 | 9,000 | 175 |
| 2007-06-13 | 174 | 174 | 171 | 171 | 22,000 | 171 |
| 2007-06-12 | 177 | 178 | 174 | 174 | 33,000 | 174 |
| 2007-06-11 | 178 | 179 | 176 | 176 | 20,000 | 176 |
| 2007-06-08 | 180 | 181 | 178 | 180 | 22,000 | 180 |
| 2007-06-07 | 180 | 180 | 179 | 180 | 8,000 | 180 |
| 2007-06-06 | 181 | 182 | 180 | 182 | 19,000 | 182 |
| 2007-06-05 | 181 | 182 | 180 | 181 | 23,000 | 181 |
| 2007-06-04 | 182 | 182 | 181 | 181 | 16,000 | 181 |
| 2007-06-01 | 183 | 183 | 181 | 183 | 11,000 | 183 |
| 2007-05-31 | 183 | 183 | 181 | 183 | 23,000 | 183 |
| 2007-05-30 | 182 | 183 | 182 | 183 | 17,000 | 183 |
| 2007-05-29 | 181 | 182 | 181 | 182 | 21,000 | 182 |
| 2007-05-28 | 183 | 184 | 181 | 181 | 32,000 | 181 |
| 2007-05-25 | 183 | 185 | 182 | 183 | 28,000 | 183 |
| 2007-05-24 | 185 | 185 | 184 | 185 | 6,000 | 185 |
| 2007-05-23 | 183 | 185 | 183 | 184 | 32,000 | 184 |
| 2007-05-22 | 184 | 185 | 183 | 185 | 13,000 | 185 |
| 2007-05-21 | 185 | 186 | 183 | 183 | 34,000 | 183 |
| 2007-05-18 | 190 | 190 | 186 | 189 | 21,000 | 189 |
| 2007-05-17 | 184 | 190 | 184 | 190 | 31,000 | 190 |
| 2007-05-16 | 181 | 188 | 181 | 188 | 137,000 | 188 |
| 2007-05-15 | 209 | 210 | 209 | 210 | 19,000 | 210 |
| 2007-05-14 | 211 | 211 | 209 | 209 | 6,000 | 209 |
| 2007-05-10 | 214 | 214 | 214 | 214 | 4,000 | 214 |
| 2007-05-09 | 210 | 214 | 210 | 214 | 9,000 | 214 |
| 2007-05-08 | 206 | 214 | 206 | 210 | 9,000 | 210 |
| 2007-05-07 | 208 | 210 | 204 | 210 | 14,000 | 210 |
| 2007-05-02 | 206 | 206 | 204 | 204 | 7,000 | 204 |
| 2007-05-01 | 206 | 206 | 206 | 206 | 1,000 | 206 |
| 2007-04-27 | 207 | 211 | 202 | 206 | 29,000 | 206 |
| 2007-04-26 | 210 | 212 | 207 | 212 | 26,000 | 212 |
| 2007-04-25 | 213 | 214 | 210 | 214 | 34,000 | 214 |
| 2007-04-23 | 214 | 214 | 212 | 212 | 6,000 | 212 |
| 2007-04-20 | 213 | 214 | 213 | 214 | 3,000 | 214 |
| 2007-04-19 | 210 | 213 | 210 | 213 | 3,000 | 213 |
| 2007-04-18 | 211 | 211 | 210 | 211 | 7,000 | 211 |
| 2007-04-17 | 214 | 214 | 213 | 214 | 13,000 | 214 |
| 2007-04-16 | 214 | 214 | 214 | 214 | 4,000 | 214 |
| 2007-04-13 | 210 | 211 | 208 | 211 | 14,000 | 211 |
| 2007-04-12 | 210 | 210 | 210 | 210 | 7,000 | 210 |
| 2007-04-11 | 213 | 213 | 212 | 212 | 2,000 | 212 |
| 2007-04-10 | 212 | 234 | 210 | 214 | 55,000 | 214 |
| 2007-04-09 | 209 | 210 | 209 | 210 | 10,000 | 210 |
| 2007-04-06 | 209 | 209 | 206 | 209 | 9,000 | 209 |
| 2007-04-05 | 210 | 210 | 209 | 209 | 7,000 | 209 |
| 2007-04-04 | 213 | 213 | 212 | 212 | 2,000 | 212 |
| 2007-04-03 | 213 | 214 | 213 | 214 | 4,000 | 214 |
| 2007-04-02 | 212 | 213 | 212 | 213 | 2,000 | 213 |
| 2007-03-30 | 213 | 213 | 213 | 213 | 8,000 | 213 |
| 2007-03-29 | 213 | 215 | 213 | 215 | 8,000 | 215 |
| 2007-03-28 | 218 | 218 | 215 | 215 | 9,000 | 215 |
| 2007-03-27 | 213 | 219 | 209 | 215 | 41,000 | 215 |
| 2007-03-26 | 229 | 230 | 227 | 229 | 66,000 | 229 |
| 2007-03-23 | 229 | 229 | 227 | 228 | 32,000 | 228 |
| 2007-03-22 | 229 | 230 | 229 | 229 | 39,000 | 229 |
| 2007-03-20 | 227 | 229 | 227 | 229 | 15,000 | 229 |
| 2007-03-19 | 229 | 229 | 228 | 229 | 17,000 | 229 |
| 2007-03-16 | 228 | 228 | 226 | 228 | 14,000 | 228 |
| 2007-03-15 | 228 | 229 | 227 | 229 | 13,000 | 229 |
| 2007-03-14 | 226 | 227 | 225 | 227 | 8,000 | 227 |
| 2007-03-13 | 226 | 228 | 224 | 228 | 15,000 | 228 |
| 2007-03-12 | 225 | 227 | 225 | 226 | 15,000 | 226 |
| 2007-03-09 | 226 | 226 | 222 | 226 | 12,000 | 226 |
| 2007-03-08 | 225 | 226 | 224 | 226 | 5,000 | 226 |
| 2007-03-07 | 231 | 231 | 222 | 222 | 14,000 | 222 |
| 2007-03-06 | 220 | 227 | 219 | 227 | 10,000 | 227 |
| 2007-03-05 | 228 | 228 | 216 | 218 | 40,000 | 218 |
| 2007-03-02 | 232 | 232 | 226 | 227 | 17,000 | 227 |
| 2007-03-01 | 230 | 232 | 224 | 228 | 27,000 | 228 |
| 2007-02-28 | 223 | 225 | 221 | 225 | 34,000 | 225 |
| 2007-02-27 | 227 | 229 | 227 | 229 | 29,000 | 229 |
| 2007-02-26 | 223 | 227 | 223 | 226 | 13,000 | 226 |
| 2007-02-23 | 225 | 226 | 223 | 226 | 10,000 | 226 |
| 2007-02-22 | 225 | 226 | 224 | 226 | 22,000 | 226 |
| 2007-02-21 | 224 | 225 | 224 | 225 | 5,000 | 225 |
| 2007-02-20 | 223 | 224 | 222 | 224 | 14,000 | 224 |
| 2007-02-19 | 223 | 223 | 221 | 223 | 15,000 | 223 |
| 2007-02-16 | 223 | 223 | 223 | 223 | 7,000 | 223 |
| 2007-02-15 | 222 | 224 | 222 | 223 | 24,000 | 223 |
| 2007-02-14 | 220 | 223 | 220 | 222 | 20,000 | 222 |
| 2007-02-13 | 224 | 225 | 223 | 224 | 16,000 | 224 |
| 2007-02-09 | 219 | 222 | 219 | 222 | 16,000 | 222 |
| 2007-02-08 | 216 | 218 | 216 | 218 | 15,000 | 218 |
| 2007-02-07 | 215 | 216 | 214 | 216 | 9,000 | 216 |
| 2007-02-06 | 213 | 215 | 213 | 215 | 15,000 | 215 |
| 2007-02-05 | 213 | 214 | 211 | 214 | 32,000 | 214 |
| 2007-02-02 | 212 | 212 | 212 | 212 | 1,000 | 212 |
| 2007-02-01 | 211 | 212 | 210 | 211 | 11,000 | 211 |
| 2007-01-31 | 211 | 212 | 209 | 210 | 12,000 | 210 |
| 2007-01-30 | 209 | 209 | 208 | 208 | 20,000 | 208 |
| 2007-01-29 | 212 | 214 | 208 | 209 | 44,000 | 209 |
| 2007-01-26 | 212 | 212 | 212 | 212 | 6,000 | 212 |
| 2007-01-24 | 212 | 213 | 211 | 213 | 17,000 | 213 |
| 2007-01-23 | 212 | 213 | 212 | 213 | 6,000 | 213 |
| 2007-01-22 | 213 | 213 | 212 | 212 | 9,000 | 212 |
| 2007-01-19 | 212 | 213 | 211 | 213 | 15,000 | 213 |
| 2007-01-18 | 212 | 212 | 209 | 211 | 13,000 | 211 |
| 2007-01-17 | 210 | 212 | 210 | 212 | 18,000 | 212 |
| 2007-01-16 | 210 | 210 | 209 | 210 | 15,000 | 210 |
| 2007-01-15 | 210 | 210 | 209 | 210 | 27,000 | 210 |
| 2007-01-12 | 209 | 210 | 209 | 210 | 10,000 | 210 |
| 2007-01-11 | 210 | 210 | 208 | 208 | 14,000 | 208 |
| 2007-01-10 | 210 | 211 | 209 | 210 | 12,000 | 210 |
| 2007-01-09 | 210 | 211 | 208 | 209 | 22,000 | 209 |
| 2007-01-05 | 211 | 211 | 207 | 210 | 27,000 | 210 |
分割・併合履歴 ： [2006-10-26]1株→3株 [2005-09-27]1株→2株
