2694 (株)焼肉坂井ホールディングス の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 94 | 95 | 93 | 95 | 9,000 | 95 |
| 2008-12-29 | 93 | 95 | 90 | 94 | 11,000 | 94 |
| 2008-12-26 | 90 | 92 | 90 | 92 | 13,000 | 92 |
| 2008-12-25 | 90 | 90 | 88 | 89 | 31,000 | 89 |
| 2008-12-24 | 91 | 91 | 90 | 90 | 11,000 | 90 |
| 2008-12-22 | 91 | 91 | 91 | 91 | 4,000 | 91 |
| 2008-12-19 | 91 | 91 | 90 | 91 | 10,000 | 91 |
| 2008-12-18 | 93 | 93 | 91 | 92 | 13,000 | 92 |
| 2008-12-17 | 96 | 96 | 92 | 92 | 21,000 | 92 |
| 2008-12-16 | 91 | 98 | 91 | 98 | 29,000 | 98 |
| 2008-12-15 | 89 | 91 | 89 | 91 | 38,000 | 91 |
| 2008-12-12 | 88 | 89 | 88 | 89 | 8,000 | 89 |
| 2008-12-11 | 88 | 90 | 88 | 88 | 25,000 | 88 |
| 2008-12-10 | 90 | 90 | 88 | 89 | 11,000 | 89 |
| 2008-12-09 | 90 | 90 | 88 | 88 | 11,000 | 88 |
| 2008-12-08 | 89 | 90 | 89 | 89 | 9,000 | 89 |
| 2008-12-05 | 90 | 90 | 89 | 89 | 5,000 | 89 |
| 2008-12-04 | 90 | 90 | 89 | 90 | 6,000 | 90 |
| 2008-12-03 | 90 | 90 | 90 | 90 | 17,000 | 90 |
| 2008-12-02 | 91 | 92 | 91 | 92 | 5,000 | 92 |
| 2008-12-01 | 92 | 92 | 92 | 92 | 8,000 | 92 |
| 2008-11-28 | 92 | 92 | 92 | 92 | 13,000 | 92 |
| 2008-11-27 | 92 | 92 | 92 | 92 | 3,000 | 92 |
| 2008-11-26 | 91 | 92 | 91 | 91 | 10,000 | 91 |
| 2008-11-25 | 92 | 92 | 90 | 90 | 21,000 | 90 |
| 2008-11-21 | 92 | 93 | 91 | 91 | 15,000 | 91 |
| 2008-11-20 | 92 | 93 | 91 | 91 | 6,000 | 91 |
| 2008-11-19 | 93 | 93 | 92 | 92 | 9,000 | 92 |
| 2008-11-18 | 94 | 94 | 92 | 92 | 11,000 | 92 |
| 2008-11-17 | 94 | 94 | 93 | 94 | 23,000 | 94 |
| 2008-11-14 | 95 | 95 | 94 | 94 | 3,000 | 94 |
| 2008-11-13 | 93 | 94 | 92 | 94 | 14,000 | 94 |
| 2008-11-12 | 93 | 94 | 93 | 93 | 3,000 | 93 |
| 2008-11-11 | 93 | 93 | 93 | 93 | 4,000 | 93 |
| 2008-11-10 | 94 | 94 | 93 | 93 | 6,000 | 93 |
| 2008-11-07 | 92 | 93 | 92 | 93 | 6,000 | 93 |
| 2008-11-06 | 94 | 94 | 93 | 93 | 13,000 | 93 |
| 2008-11-05 | 95 | 95 | 93 | 95 | 8,000 | 95 |
| 2008-11-04 | 97 | 97 | 92 | 95 | 16,000 | 95 |
| 2008-10-31 | 97 | 97 | 96 | 96 | 4,000 | 96 |
| 2008-10-30 | 93 | 96 | 87 | 96 | 23,000 | 96 |
| 2008-10-29 | 89 | 93 | 89 | 89 | 22,000 | 89 |
| 2008-10-28 | 84 | 89 | 84 | 89 | 11,000 | 89 |
| 2008-10-27 | 83 | 90 | 83 | 86 | 9,000 | 86 |
| 2008-10-24 | 90 | 90 | 86 | 87 | 26,000 | 87 |
| 2008-10-23 | 90 | 91 | 88 | 91 | 5,000 | 91 |
| 2008-10-22 | 93 | 93 | 92 | 92 | 6,000 | 92 |
| 2008-10-21 | 95 | 97 | 93 | 93 | 10,000 | 93 |
| 2008-10-20 | 94 | 95 | 92 | 93 | 13,000 | 93 |
| 2008-10-17 | 90 | 92 | 90 | 92 | 7,000 | 92 |
| 2008-10-16 | 85 | 89 | 84 | 89 | 10,000 | 89 |
| 2008-10-15 | 90 | 91 | 88 | 88 | 31,000 | 88 |
| 2008-10-14 | 82 | 92 | 82 | 88 | 26,000 | 88 |
| 2008-10-10 | 75 | 78 | 72 | 74 | 42,000 | 74 |
| 2008-10-09 | 73 | 82 | 73 | 81 | 15,000 | 81 |
| 2008-10-08 | 76 | 79 | 72 | 78 | 23,000 | 78 |
| 2008-10-07 | 73 | 78 | 70 | 76 | 83,000 | 76 |
| 2008-10-06 | 97 | 97 | 92 | 93 | 17,000 | 93 |
| 2008-10-03 | 98 | 98 | 93 | 97 | 22,000 | 97 |
| 2008-10-02 | 99 | 99 | 98 | 98 | 6,000 | 98 |
| 2008-10-01 | 102 | 102 | 98 | 99 | 6,000 | 99 |
| 2008-09-30 | 97 | 100 | 96 | 100 | 10,000 | 100 |
| 2008-09-29 | 98 | 100 | 98 | 100 | 5,000 | 100 |
| 2008-09-26 | 99 | 99 | 97 | 98 | 18,000 | 98 |
| 2008-09-25 | 99 | 100 | 98 | 98 | 15,000 | 98 |
| 2008-09-24 | 103 | 103 | 97 | 99 | 36,000 | 99 |
| 2008-09-22 | 102 | 103 | 102 | 102 | 14,000 | 102 |
| 2008-09-19 | 100 | 100 | 100 | 100 | 7,000 | 100 |
| 2008-09-18 | 101 | 101 | 99 | 99 | 22,000 | 99 |
| 2008-09-17 | 103 | 103 | 102 | 102 | 13,000 | 102 |
| 2008-09-16 | 103 | 104 | 103 | 103 | 19,000 | 103 |
| 2008-09-12 | 102 | 104 | 102 | 103 | 8,000 | 103 |
| 2008-09-11 | 104 | 104 | 104 | 104 | 4,000 | 104 |
| 2008-09-10 | 102 | 104 | 102 | 104 | 7,000 | 104 |
| 2008-09-09 | 106 | 106 | 104 | 104 | 31,000 | 104 |
| 2008-09-08 | 106 | 106 | 105 | 106 | 4,000 | 106 |
| 2008-09-05 | 105 | 106 | 104 | 106 | 6,000 | 106 |
| 2008-09-04 | 105 | 106 | 104 | 106 | 8,000 | 106 |
| 2008-09-03 | 104 | 105 | 104 | 105 | 4,000 | 105 |
| 2008-09-02 | 104 | 105 | 104 | 104 | 5,000 | 104 |
| 2008-09-01 | 105 | 105 | 105 | 105 | 10,000 | 105 |
| 2008-08-29 | 106 | 106 | 105 | 106 | 8,000 | 106 |
| 2008-08-28 | 105 | 106 | 105 | 106 | 9,000 | 106 |
| 2008-08-27 | 105 | 105 | 105 | 105 | 4,000 | 105 |
| 2008-08-26 | 106 | 107 | 106 | 106 | 15,000 | 106 |
| 2008-08-25 | 108 | 108 | 107 | 107 | 4,000 | 107 |
| 2008-08-22 | 108 | 108 | 108 | 108 | 6,000 | 108 |
| 2008-08-21 | 108 | 108 | 108 | 108 | 4,000 | 108 |
| 2008-08-20 | 108 | 108 | 108 | 108 | 7,000 | 108 |
| 2008-08-18 | 107 | 108 | 107 | 108 | 23,000 | 108 |
| 2008-08-15 | 107 | 108 | 107 | 107 | 8,000 | 107 |
| 2008-08-14 | 106 | 107 | 106 | 106 | 4,000 | 106 |
| 2008-08-13 | 106 | 106 | 106 | 106 | 8,000 | 106 |
| 2008-08-12 | 110 | 110 | 107 | 107 | 12,000 | 107 |
| 2008-08-11 | 114 | 114 | 105 | 110 | 28,000 | 110 |
| 2008-08-08 | 116 | 116 | 114 | 115 | 9,000 | 115 |
| 2008-08-07 | 116 | 117 | 115 | 116 | 8,000 | 116 |
| 2008-08-06 | 117 | 117 | 116 | 116 | 10,000 | 116 |
| 2008-08-05 | 118 | 118 | 117 | 117 | 12,000 | 117 |
| 2008-08-04 | 119 | 119 | 118 | 118 | 9,000 | 118 |
| 2008-08-01 | 120 | 120 | 118 | 119 | 11,000 | 119 |
| 2008-07-31 | 118 | 119 | 118 | 119 | 5,000 | 119 |
| 2008-07-30 | 118 | 120 | 118 | 119 | 19,000 | 119 |
| 2008-07-29 | 119 | 119 | 119 | 119 | 7,000 | 119 |
| 2008-07-28 | 119 | 119 | 119 | 119 | 22,000 | 119 |
| 2008-07-25 | 120 | 120 | 118 | 119 | 19,000 | 119 |
| 2008-07-24 | 121 | 121 | 121 | 121 | 2,000 | 121 |
| 2008-07-23 | 121 | 121 | 121 | 121 | 5,000 | 121 |
| 2008-07-22 | 121 | 122 | 121 | 121 | 25,000 | 121 |
| 2008-07-18 | 121 | 122 | 120 | 121 | 9,000 | 121 |
| 2008-07-17 | 121 | 121 | 120 | 120 | 7,000 | 120 |
| 2008-07-16 | 120 | 120 | 120 | 120 | 24,000 | 120 |
| 2008-07-15 | 120 | 120 | 120 | 120 | 10,000 | 120 |
| 2008-07-14 | 120 | 121 | 120 | 120 | 20,000 | 120 |
| 2008-07-11 | 122 | 122 | 121 | 121 | 10,000 | 121 |
| 2008-07-10 | 122 | 123 | 121 | 122 | 17,000 | 122 |
| 2008-07-09 | 123 | 123 | 122 | 122 | 4,000 | 122 |
| 2008-07-08 | 123 | 123 | 123 | 123 | 7,000 | 123 |
| 2008-07-07 | 124 | 124 | 123 | 123 | 15,000 | 123 |
| 2008-07-04 | 122 | 123 | 122 | 122 | 7,000 | 122 |
| 2008-07-03 | 124 | 124 | 122 | 124 | 10,000 | 124 |
| 2008-07-02 | 124 | 124 | 123 | 124 | 11,000 | 124 |
| 2008-07-01 | 124 | 125 | 123 | 124 | 14,000 | 124 |
| 2008-06-30 | 124 | 125 | 124 | 125 | 16,000 | 125 |
| 2008-06-27 | 125 | 125 | 125 | 125 | 7,000 | 125 |
| 2008-06-26 | 126 | 126 | 126 | 126 | 4,000 | 126 |
| 2008-06-25 | 126 | 126 | 125 | 125 | 4,000 | 125 |
| 2008-06-24 | 126 | 126 | 125 | 126 | 16,000 | 126 |
| 2008-06-23 | 127 | 127 | 125 | 127 | 14,000 | 127 |
| 2008-06-20 | 127 | 127 | 126 | 126 | 4,000 | 126 |
| 2008-06-19 | 130 | 130 | 128 | 128 | 19,000 | 128 |
| 2008-06-18 | 129 | 130 | 129 | 130 | 10,000 | 130 |
| 2008-06-17 | 127 | 128 | 127 | 128 | 9,000 | 128 |
| 2008-06-16 | 125 | 127 | 125 | 126 | 6,000 | 126 |
| 2008-06-13 | 124 | 125 | 124 | 125 | 15,000 | 125 |
| 2008-06-12 | 126 | 126 | 125 | 125 | 14,000 | 125 |
| 2008-06-11 | 127 | 127 | 126 | 126 | 10,000 | 126 |
| 2008-06-10 | 127 | 128 | 127 | 127 | 17,000 | 127 |
| 2008-06-09 | 127 | 127 | 127 | 127 | 3,000 | 127 |
| 2008-06-06 | 128 | 128 | 127 | 128 | 13,000 | 128 |
| 2008-06-05 | 128 | 129 | 127 | 127 | 4,000 | 127 |
| 2008-06-04 | 128 | 128 | 128 | 128 | 1,000 | 128 |
| 2008-06-03 | 126 | 128 | 126 | 128 | 9,000 | 128 |
| 2008-06-02 | 128 | 128 | 127 | 127 | 6,000 | 127 |
| 2008-05-30 | 127 | 127 | 126 | 126 | 10,000 | 126 |
| 2008-05-29 | 128 | 128 | 128 | 128 | 10,000 | 128 |
| 2008-05-28 | 128 | 128 | 126 | 128 | 13,000 | 128 |
| 2008-05-27 | 129 | 129 | 128 | 129 | 5,000 | 129 |
| 2008-05-26 | 131 | 131 | 127 | 130 | 14,000 | 130 |
| 2008-05-23 | 129 | 131 | 128 | 128 | 4,000 | 128 |
| 2008-05-22 | 128 | 128 | 128 | 128 | 3,000 | 128 |
| 2008-05-21 | 132 | 132 | 130 | 131 | 11,000 | 131 |
| 2008-05-20 | 135 | 135 | 133 | 133 | 38,000 | 133 |
| 2008-05-19 | 133 | 135 | 133 | 134 | 7,000 | 134 |
| 2008-05-16 | 131 | 134 | 131 | 133 | 17,000 | 133 |
| 2008-05-15 | 129 | 144 | 129 | 130 | 150,000 | 130 |
| 2008-05-14 | 127 | 128 | 127 | 128 | 3,000 | 128 |
| 2008-05-13 | 129 | 129 | 128 | 128 | 17,000 | 128 |
| 2008-05-12 | 129 | 129 | 129 | 129 | 2,000 | 129 |
| 2008-05-09 | 129 | 129 | 128 | 128 | 3,000 | 128 |
| 2008-05-08 | 127 | 129 | 126 | 129 | 17,000 | 129 |
| 2008-05-07 | 126 | 127 | 126 | 127 | 8,000 | 127 |
| 2008-05-02 | 124 | 126 | 124 | 126 | 9,000 | 126 |
| 2008-05-01 | 125 | 125 | 124 | 125 | 4,000 | 125 |
| 2008-04-30 | 126 | 126 | 124 | 125 | 9,000 | 125 |
| 2008-04-28 | 125 | 127 | 125 | 126 | 7,000 | 126 |
| 2008-04-25 | 125 | 125 | 124 | 125 | 3,000 | 125 |
| 2008-04-24 | 127 | 128 | 124 | 124 | 18,000 | 124 |
| 2008-04-23 | 129 | 129 | 126 | 127 | 6,000 | 127 |
| 2008-04-22 | 132 | 132 | 130 | 130 | 6,000 | 130 |
| 2008-04-21 | 128 | 132 | 128 | 132 | 20,000 | 132 |
| 2008-04-18 | 127 | 128 | 127 | 127 | 14,000 | 127 |
| 2008-04-17 | 127 | 127 | 126 | 126 | 7,000 | 126 |
| 2008-04-16 | 126 | 126 | 124 | 124 | 5,000 | 124 |
| 2008-04-15 | 121 | 124 | 121 | 124 | 10,000 | 124 |
| 2008-04-14 | 123 | 123 | 121 | 121 | 11,000 | 121 |
| 2008-04-11 | 125 | 125 | 124 | 124 | 15,000 | 124 |
| 2008-04-10 | 127 | 127 | 125 | 126 | 16,000 | 126 |
| 2008-04-09 | 128 | 128 | 126 | 126 | 3,000 | 126 |
| 2008-04-08 | 130 | 130 | 128 | 128 | 6,000 | 128 |
| 2008-04-07 | 129 | 130 | 127 | 130 | 12,000 | 130 |
| 2008-04-04 | 128 | 128 | 127 | 127 | 25,000 | 127 |
| 2008-04-03 | 130 | 131 | 127 | 128 | 46,000 | 128 |
| 2008-04-02 | 131 | 131 | 130 | 130 | 35,000 | 130 |
| 2008-04-01 | 137 | 138 | 131 | 132 | 26,000 | 132 |
| 2008-03-31 | 136 | 137 | 135 | 137 | 22,000 | 137 |
| 2008-03-28 | 140 | 140 | 138 | 138 | 11,000 | 138 |
| 2008-03-27 | 140 | 141 | 139 | 140 | 16,000 | 140 |
| 2008-03-26 | 147 | 147 | 136 | 140 | 77,000 | 140 |
| 2008-03-25 | 154 | 156 | 154 | 156 | 85,000 | 156 |
| 2008-03-24 | 153 | 154 | 153 | 154 | 69,000 | 154 |
| 2008-03-21 | 152 | 153 | 151 | 153 | 44,000 | 153 |
| 2008-03-19 | 152 | 153 | 151 | 153 | 31,000 | 153 |
| 2008-03-18 | 152 | 153 | 151 | 152 | 27,000 | 152 |
| 2008-03-17 | 151 | 153 | 151 | 151 | 44,000 | 151 |
| 2008-03-14 | 153 | 153 | 151 | 151 | 31,000 | 151 |
| 2008-03-13 | 154 | 154 | 152 | 153 | 15,000 | 153 |
| 2008-03-12 | 154 | 154 | 153 | 154 | 17,000 | 154 |
| 2008-03-11 | 152 | 153 | 151 | 153 | 24,000 | 153 |
| 2008-03-10 | 153 | 154 | 151 | 152 | 23,000 | 152 |
| 2008-03-07 | 153 | 154 | 152 | 152 | 24,000 | 152 |
| 2008-03-06 | 153 | 154 | 153 | 154 | 10,000 | 154 |
| 2008-03-05 | 154 | 154 | 152 | 153 | 21,000 | 153 |
| 2008-03-04 | 154 | 154 | 153 | 154 | 15,000 | 154 |
| 2008-03-03 | 153 | 154 | 151 | 154 | 25,000 | 154 |
| 2008-02-29 | 154 | 154 | 153 | 153 | 15,000 | 153 |
| 2008-02-28 | 153 | 154 | 152 | 154 | 20,000 | 154 |
| 2008-02-27 | 154 | 154 | 153 | 153 | 20,000 | 153 |
| 2008-02-26 | 153 | 155 | 153 | 154 | 18,000 | 154 |
| 2008-02-25 | 154 | 154 | 153 | 153 | 23,000 | 153 |
| 2008-02-22 | 152 | 152 | 150 | 152 | 28,000 | 152 |
| 2008-02-21 | 151 | 153 | 150 | 152 | 21,000 | 152 |
| 2008-02-20 | 152 | 152 | 151 | 151 | 15,000 | 151 |
| 2008-02-19 | 154 | 154 | 141 | 148 | 116,000 | 148 |
| 2008-02-18 | 154 | 154 | 154 | 154 | 8,000 | 154 |
| 2008-02-15 | 154 | 154 | 153 | 154 | 30,000 | 154 |
| 2008-02-14 | 153 | 154 | 153 | 154 | 16,000 | 154 |
| 2008-02-13 | 154 | 154 | 153 | 153 | 11,000 | 153 |
| 2008-02-12 | 153 | 154 | 152 | 153 | 14,000 | 153 |
| 2008-02-08 | 153 | 154 | 152 | 153 | 15,000 | 153 |
| 2008-02-07 | 153 | 153 | 152 | 152 | 11,000 | 152 |
| 2008-02-06 | 152 | 153 | 152 | 152 | 8,000 | 152 |
| 2008-02-05 | 154 | 154 | 152 | 154 | 18,000 | 154 |
| 2008-02-04 | 154 | 154 | 152 | 154 | 10,000 | 154 |
| 2008-02-01 | 154 | 154 | 151 | 152 | 28,000 | 152 |
| 2008-01-31 | 152 | 154 | 152 | 154 | 5,000 | 154 |
| 2008-01-30 | 154 | 154 | 151 | 151 | 17,000 | 151 |
| 2008-01-29 | 154 | 155 | 152 | 154 | 20,000 | 154 |
| 2008-01-28 | 152 | 154 | 152 | 154 | 14,000 | 154 |
| 2008-01-25 | 152 | 153 | 151 | 152 | 17,000 | 152 |
| 2008-01-24 | 151 | 153 | 150 | 151 | 13,000 | 151 |
| 2008-01-23 | 149 | 151 | 149 | 151 | 16,000 | 151 |
| 2008-01-22 | 150 | 151 | 148 | 148 | 28,000 | 148 |
| 2008-01-21 | 151 | 154 | 150 | 154 | 11,000 | 154 |
| 2008-01-18 | 150 | 155 | 150 | 154 | 28,000 | 154 |
| 2008-01-17 | 150 | 152 | 150 | 152 | 16,000 | 152 |
| 2008-01-16 | 155 | 155 | 152 | 152 | 26,000 | 152 |
| 2008-01-15 | 156 | 156 | 155 | 155 | 33,000 | 155 |
| 2008-01-11 | 156 | 156 | 155 | 156 | 18,000 | 156 |
| 2008-01-10 | 156 | 157 | 155 | 157 | 8,000 | 157 |
| 2008-01-09 | 155 | 155 | 155 | 155 | 14,000 | 155 |
| 2008-01-08 | 155 | 157 | 155 | 155 | 15,000 | 155 |
| 2008-01-07 | 157 | 157 | 155 | 155 | 14,000 | 155 |
| 2008-01-04 | 156 | 156 | 156 | 156 | 7,000 | 156 |
分割・併合履歴 ： [2006-10-26]1株→3株 [2005-09-27]1株→2株
