2694 (株)焼肉坂井ホールディングス の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 99 | 100 | 98 | 100 | 35,600 | 100 |
| 2009-12-29 | 98 | 100 | 98 | 100 | 45,300 | 100 |
| 2009-12-28 | 100 | 100 | 99 | 99 | 15,700 | 99 |
| 2009-12-25 | 99 | 100 | 98 | 99 | 17,600 | 99 |
| 2009-12-24 | 100 | 100 | 98 | 100 | 57,200 | 100 |
| 2009-12-22 | 100 | 100 | 99 | 99 | 26,300 | 99 |
| 2009-12-21 | 98 | 100 | 98 | 100 | 10,500 | 100 |
| 2009-12-18 | 99 | 99 | 97 | 99 | 24,700 | 99 |
| 2009-12-17 | 98 | 99 | 98 | 99 | 25,400 | 99 |
| 2009-12-16 | 99 | 100 | 98 | 98 | 16,300 | 98 |
| 2009-12-15 | 99 | 100 | 99 | 99 | 24,300 | 99 |
| 2009-12-14 | 99 | 100 | 98 | 99 | 17,200 | 99 |
| 2009-12-11 | 100 | 100 | 98 | 100 | 23,500 | 100 |
| 2009-12-10 | 100 | 101 | 99 | 100 | 35,600 | 100 |
| 2009-12-09 | 100 | 101 | 100 | 100 | 74,100 | 100 |
| 2009-12-08 | 100 | 101 | 99 | 101 | 28,400 | 101 |
| 2009-12-07 | 97 | 100 | 97 | 99 | 52,300 | 99 |
| 2009-12-04 | 96 | 98 | 96 | 97 | 45,400 | 97 |
| 2009-12-03 | 95 | 97 | 94 | 95 | 62,600 | 95 |
| 2009-12-02 | 94 | 95 | 94 | 95 | 14,600 | 95 |
| 2009-12-01 | 93 | 94 | 92 | 94 | 19,800 | 94 |
| 2009-11-30 | 92 | 93 | 92 | 92 | 12,800 | 92 |
| 2009-11-27 | 92 | 93 | 91 | 93 | 19,100 | 93 |
| 2009-11-26 | 92 | 93 | 91 | 93 | 11,900 | 93 |
| 2009-11-25 | 92 | 93 | 92 | 92 | 9,000 | 92 |
| 2009-11-24 | 93 | 93 | 90 | 92 | 47,000 | 92 |
| 2009-11-20 | 91 | 94 | 91 | 94 | 24,800 | 94 |
| 2009-11-19 | 92 | 93 | 91 | 92 | 39,500 | 92 |
| 2009-11-18 | 94 | 94 | 92 | 93 | 48,400 | 93 |
| 2009-11-17 | 98 | 100 | 93 | 95 | 80,400 | 95 |
| 2009-11-16 | 100 | 100 | 98 | 98 | 30,500 | 98 |
| 2009-11-13 | 99 | 100 | 98 | 100 | 32,100 | 100 |
| 2009-11-12 | 102 | 102 | 97 | 99 | 181,100 | 99 |
| 2009-11-11 | 104 | 105 | 104 | 105 | 32,900 | 105 |
| 2009-11-10 | 104 | 105 | 104 | 105 | 13,700 | 105 |
| 2009-11-09 | 105 | 105 | 103 | 104 | 56,100 | 104 |
| 2009-11-06 | 107 | 107 | 105 | 106 | 18,300 | 106 |
| 2009-11-05 | 106 | 107 | 106 | 106 | 17,200 | 106 |
| 2009-11-04 | 106 | 107 | 105 | 106 | 41,100 | 106 |
| 2009-11-02 | 105 | 107 | 105 | 106 | 34,400 | 106 |
| 2009-10-30 | 107 | 107 | 105 | 107 | 40,100 | 107 |
| 2009-10-29 | 106 | 107 | 105 | 107 | 36,500 | 107 |
| 2009-10-28 | 108 | 108 | 105 | 107 | 52,300 | 107 |
| 2009-10-27 | 108 | 108 | 107 | 108 | 31,900 | 108 |
| 2009-10-26 | 107 | 109 | 105 | 107 | 22,700 | 107 |
| 2009-10-23 | 105 | 108 | 105 | 107 | 21,400 | 107 |
| 2009-10-22 | 105 | 106 | 104 | 106 | 41,000 | 106 |
| 2009-10-21 | 105 | 106 | 104 | 105 | 34,100 | 105 |
| 2009-10-20 | 107 | 107 | 105 | 106 | 17,700 | 106 |
| 2009-10-19 | 106 | 108 | 106 | 107 | 34,500 | 107 |
| 2009-10-16 | 108 | 108 | 106 | 106 | 32,200 | 106 |
| 2009-10-15 | 107 | 109 | 106 | 106 | 42,700 | 106 |
| 2009-10-14 | 107 | 107 | 106 | 106 | 15,300 | 106 |
| 2009-10-13 | 105 | 107 | 105 | 106 | 38,900 | 106 |
| 2009-10-09 | 107 | 110 | 102 | 104 | 97,700 | 104 |
| 2009-10-08 | 106 | 107 | 103 | 107 | 22,600 | 107 |
| 2009-10-07 | 103 | 106 | 103 | 106 | 21,000 | 106 |
| 2009-10-06 | 103 | 106 | 103 | 105 | 28,400 | 105 |
| 2009-10-05 | 102 | 103 | 101 | 102 | 39,400 | 102 |
| 2009-10-02 | 105 | 105 | 102 | 103 | 45,400 | 103 |
| 2009-10-01 | 109 | 110 | 101 | 105 | 122,300 | 105 |
| 2009-09-30 | 109 | 110 | 109 | 109 | 8,400 | 109 |
| 2009-09-29 | 108 | 109 | 108 | 109 | 20,400 | 109 |
| 2009-09-28 | 110 | 111 | 106 | 108 | 64,600 | 108 |
| 2009-09-25 | 110 | 111 | 110 | 110 | 20,500 | 110 |
| 2009-09-24 | 112 | 112 | 110 | 112 | 57,600 | 112 |
| 2009-09-18 | 113 | 113 | 111 | 112 | 39,600 | 112 |
| 2009-09-17 | 114 | 114 | 112 | 113 | 27,500 | 113 |
| 2009-09-16 | 114 | 114 | 112 | 113 | 27,900 | 113 |
| 2009-09-15 | 114 | 115 | 112 | 114 | 28,100 | 114 |
| 2009-09-14 | 115 | 115 | 112 | 114 | 34,600 | 114 |
| 2009-09-11 | 116 | 116 | 112 | 114 | 69,700 | 114 |
| 2009-09-10 | 113 | 117 | 112 | 116 | 89,900 | 116 |
| 2009-09-09 | 114 | 114 | 112 | 113 | 41,500 | 113 |
| 2009-09-08 | 112 | 114 | 111 | 113 | 50,800 | 113 |
| 2009-09-07 | 113 | 113 | 111 | 112 | 60,500 | 112 |
| 2009-09-04 | 112 | 112 | 111 | 111 | 27,600 | 111 |
| 2009-09-03 | 111 | 112 | 110 | 111 | 32,600 | 111 |
| 2009-09-02 | 110 | 112 | 110 | 110 | 54,600 | 110 |
| 2009-09-01 | 111 | 112 | 111 | 112 | 24,800 | 112 |
| 2009-08-31 | 112 | 114 | 110 | 112 | 60,500 | 112 |
| 2009-08-28 | 111 | 112 | 110 | 112 | 41,400 | 112 |
| 2009-08-27 | 112 | 113 | 110 | 112 | 120,100 | 112 |
| 2009-08-26 | 113 | 113 | 111 | 112 | 104,200 | 112 |
| 2009-08-25 | 111 | 113 | 111 | 113 | 27,300 | 113 |
| 2009-08-24 | 110 | 111 | 109 | 111 | 64,200 | 111 |
| 2009-08-21 | 112 | 113 | 110 | 111 | 71,000 | 111 |
| 2009-08-20 | 113 | 113 | 110 | 112 | 65,600 | 112 |
| 2009-08-19 | 113 | 114 | 109 | 111 | 73,900 | 111 |
| 2009-08-18 | 113 | 115 | 109 | 113 | 116,900 | 113 |
| 2009-08-17 | 118 | 118 | 111 | 116 | 169,700 | 116 |
| 2009-08-14 | 120 | 120 | 113 | 118 | 298,300 | 118 |
| 2009-08-13 | 128 | 128 | 123 | 125 | 120,700 | 125 |
| 2009-08-12 | 124 | 131 | 119 | 125 | 241,000 | 125 |
| 2009-08-11 | 130 | 134 | 123 | 124 | 370,400 | 124 |
| 2009-08-10 | 108 | 144 | 108 | 138 | 1,580,100 | 138 |
| 2009-08-07 | 105 | 106 | 104 | 104 | 18,700 | 104 |
| 2009-08-06 | 105 | 106 | 104 | 105 | 19,100 | 105 |
| 2009-08-05 | 107 | 108 | 105 | 105 | 36,900 | 105 |
| 2009-08-04 | 105 | 107 | 105 | 106 | 30,800 | 106 |
| 2009-08-03 | 107 | 107 | 103 | 104 | 57,600 | 104 |
| 2009-07-31 | 108 | 109 | 108 | 109 | 13,000 | 109 |
| 2009-07-30 | 107 | 108 | 106 | 108 | 20,000 | 108 |
| 2009-07-29 | 109 | 109 | 108 | 108 | 10,000 | 108 |
| 2009-07-28 | 109 | 109 | 108 | 108 | 12,000 | 108 |
| 2009-07-27 | 110 | 110 | 108 | 110 | 19,000 | 110 |
| 2009-07-24 | 110 | 110 | 110 | 110 | 7,000 | 110 |
| 2009-07-23 | 109 | 110 | 109 | 110 | 9,000 | 110 |
| 2009-07-22 | 110 | 111 | 109 | 109 | 14,000 | 109 |
| 2009-07-21 | 110 | 110 | 108 | 110 | 20,000 | 110 |
| 2009-07-17 | 110 | 110 | 107 | 108 | 56,000 | 108 |
| 2009-07-16 | 111 | 112 | 110 | 110 | 26,000 | 110 |
| 2009-07-15 | 106 | 109 | 104 | 109 | 39,000 | 109 |
| 2009-07-14 | 104 | 106 | 103 | 104 | 23,000 | 104 |
| 2009-07-13 | 109 | 112 | 104 | 105 | 37,000 | 105 |
| 2009-07-10 | 110 | 112 | 109 | 109 | 34,000 | 109 |
| 2009-07-09 | 114 | 114 | 111 | 113 | 30,000 | 113 |
| 2009-07-08 | 117 | 117 | 113 | 115 | 41,000 | 115 |
| 2009-07-07 | 116 | 116 | 113 | 115 | 33,000 | 115 |
| 2009-07-06 | 113 | 116 | 113 | 113 | 35,000 | 113 |
| 2009-07-03 | 112 | 113 | 111 | 113 | 29,000 | 113 |
| 2009-07-02 | 115 | 117 | 112 | 113 | 85,000 | 113 |
| 2009-07-01 | 109 | 113 | 108 | 113 | 71,000 | 113 |
| 2009-06-30 | 109 | 110 | 107 | 109 | 41,000 | 109 |
| 2009-06-29 | 109 | 110 | 109 | 109 | 50,000 | 109 |
| 2009-06-26 | 110 | 110 | 108 | 108 | 16,000 | 108 |
| 2009-06-25 | 108 | 108 | 107 | 108 | 35,000 | 108 |
| 2009-06-24 | 111 | 111 | 107 | 107 | 30,000 | 107 |
| 2009-06-23 | 109 | 111 | 109 | 109 | 32,000 | 109 |
| 2009-06-22 | 109 | 114 | 108 | 113 | 52,000 | 113 |
| 2009-06-19 | 108 | 108 | 107 | 108 | 34,000 | 108 |
| 2009-06-18 | 105 | 107 | 105 | 106 | 55,000 | 106 |
| 2009-06-17 | 102 | 104 | 102 | 104 | 48,000 | 104 |
| 2009-06-16 | 103 | 103 | 98 | 101 | 72,000 | 101 |
| 2009-06-15 | 95 | 99 | 95 | 98 | 48,000 | 98 |
| 2009-06-12 | 93 | 95 | 93 | 94 | 21,000 | 94 |
| 2009-06-11 | 92 | 93 | 91 | 93 | 25,000 | 93 |
| 2009-06-10 | 92 | 92 | 91 | 92 | 15,000 | 92 |
| 2009-06-09 | 93 | 93 | 92 | 92 | 12,000 | 92 |
| 2009-06-08 | 93 | 93 | 92 | 92 | 30,000 | 92 |
| 2009-06-05 | 92 | 92 | 90 | 92 | 26,000 | 92 |
| 2009-06-04 | 92 | 93 | 91 | 92 | 18,000 | 92 |
| 2009-06-03 | 91 | 95 | 90 | 93 | 45,000 | 93 |
| 2009-06-02 | 90 | 90 | 89 | 89 | 39,000 | 89 |
| 2009-06-01 | 87 | 88 | 87 | 88 | 28,000 | 88 |
| 2009-05-29 | 85 | 87 | 85 | 87 | 26,000 | 87 |
| 2009-05-28 | 87 | 87 | 86 | 86 | 13,000 | 86 |
| 2009-05-27 | 88 | 88 | 85 | 85 | 28,000 | 85 |
| 2009-05-26 | 87 | 88 | 86 | 87 | 22,000 | 87 |
| 2009-05-25 | 86 | 87 | 86 | 87 | 6,000 | 87 |
| 2009-05-22 | 87 | 87 | 85 | 85 | 49,000 | 85 |
| 2009-05-21 | 88 | 88 | 87 | 87 | 12,000 | 87 |
| 2009-05-20 | 88 | 88 | 87 | 87 | 9,000 | 87 |
| 2009-05-19 | 87 | 88 | 87 | 88 | 13,000 | 88 |
| 2009-05-18 | 88 | 89 | 87 | 89 | 61,000 | 89 |
| 2009-05-15 | 87 | 88 | 86 | 87 | 26,000 | 87 |
| 2009-05-14 | 87 | 89 | 85 | 85 | 76,000 | 85 |
| 2009-05-13 | 83 | 83 | 82 | 82 | 13,000 | 82 |
| 2009-05-12 | 83 | 83 | 82 | 83 | 6,000 | 83 |
| 2009-05-11 | 83 | 83 | 82 | 82 | 11,000 | 82 |
| 2009-05-08 | 82 | 82 | 81 | 82 | 21,000 | 82 |
| 2009-05-07 | 82 | 82 | 81 | 81 | 11,000 | 81 |
| 2009-05-01 | 82 | 82 | 81 | 81 | 5,000 | 81 |
| 2009-04-30 | 82 | 82 | 81 | 82 | 18,000 | 82 |
| 2009-04-28 | 83 | 83 | 81 | 81 | 10,000 | 81 |
| 2009-04-27 | 82 | 83 | 82 | 83 | 11,000 | 83 |
| 2009-04-24 | 82 | 82 | 81 | 82 | 27,000 | 82 |
| 2009-04-23 | 82 | 82 | 81 | 82 | 15,000 | 82 |
| 2009-04-22 | 82 | 83 | 82 | 82 | 15,000 | 82 |
| 2009-04-21 | 83 | 83 | 82 | 83 | 14,000 | 83 |
| 2009-04-20 | 85 | 85 | 83 | 84 | 9,000 | 84 |
| 2009-04-17 | 86 | 86 | 84 | 84 | 21,000 | 84 |
| 2009-04-16 | 86 | 86 | 85 | 85 | 21,000 | 85 |
| 2009-04-15 | 84 | 85 | 84 | 85 | 11,000 | 85 |
| 2009-04-14 | 84 | 84 | 83 | 84 | 9,000 | 84 |
| 2009-04-13 | 83 | 84 | 83 | 83 | 8,000 | 83 |
| 2009-04-10 | 82 | 84 | 81 | 82 | 50,000 | 82 |
| 2009-04-09 | 82 | 82 | 81 | 82 | 27,000 | 82 |
| 2009-04-08 | 82 | 83 | 82 | 82 | 12,000 | 82 |
| 2009-04-07 | 85 | 85 | 83 | 83 | 23,000 | 83 |
| 2009-04-06 | 83 | 85 | 83 | 85 | 16,000 | 85 |
| 2009-04-03 | 86 | 86 | 83 | 83 | 29,000 | 83 |
| 2009-04-02 | 85 | 86 | 80 | 86 | 86,000 | 86 |
| 2009-04-01 | 90 | 90 | 83 | 87 | 75,000 | 87 |
| 2009-03-31 | 91 | 91 | 90 | 90 | 24,000 | 90 |
| 2009-03-30 | 93 | 93 | 91 | 92 | 12,000 | 92 |
| 2009-03-27 | 92 | 93 | 91 | 91 | 41,000 | 91 |
| 2009-03-26 | 91 | 93 | 88 | 93 | 120,000 | 93 |
| 2009-03-25 | 100 | 105 | 100 | 104 | 93,000 | 104 |
| 2009-03-24 | 99 | 100 | 99 | 99 | 69,000 | 99 |
| 2009-03-23 | 99 | 100 | 98 | 98 | 84,000 | 98 |
| 2009-03-19 | 97 | 98 | 97 | 98 | 35,000 | 98 |
| 2009-03-18 | 97 | 97 | 97 | 97 | 75,000 | 97 |
| 2009-03-17 | 97 | 97 | 96 | 97 | 27,000 | 97 |
| 2009-03-16 | 97 | 97 | 96 | 97 | 42,000 | 97 |
| 2009-03-13 | 98 | 99 | 97 | 98 | 17,000 | 98 |
| 2009-03-12 | 98 | 98 | 97 | 97 | 10,000 | 97 |
| 2009-03-11 | 98 | 98 | 97 | 97 | 28,000 | 97 |
| 2009-03-10 | 99 | 99 | 97 | 97 | 26,000 | 97 |
| 2009-03-09 | 99 | 99 | 97 | 98 | 15,000 | 98 |
| 2009-03-06 | 99 | 99 | 96 | 96 | 53,000 | 96 |
| 2009-03-05 | 97 | 99 | 97 | 98 | 22,000 | 98 |
| 2009-03-04 | 97 | 98 | 97 | 97 | 22,000 | 97 |
| 2009-03-03 | 98 | 98 | 97 | 97 | 34,000 | 97 |
| 2009-03-02 | 97 | 98 | 97 | 98 | 15,000 | 98 |
| 2009-02-27 | 97 | 99 | 97 | 97 | 37,000 | 97 |
| 2009-02-26 | 97 | 98 | 97 | 97 | 11,000 | 97 |
| 2009-02-25 | 96 | 97 | 95 | 97 | 10,000 | 97 |
| 2009-02-24 | 96 | 96 | 95 | 96 | 16,000 | 96 |
| 2009-02-23 | 96 | 96 | 95 | 96 | 14,000 | 96 |
| 2009-02-20 | 96 | 97 | 96 | 97 | 9,000 | 97 |
| 2009-02-19 | 96 | 96 | 94 | 96 | 15,000 | 96 |
| 2009-02-18 | 97 | 98 | 94 | 96 | 51,000 | 96 |
| 2009-02-17 | 97 | 97 | 96 | 97 | 15,000 | 97 |
| 2009-02-16 | 96 | 97 | 96 | 96 | 6,000 | 96 |
| 2009-02-13 | 96 | 96 | 96 | 96 | 4,000 | 96 |
| 2009-02-12 | 96 | 96 | 95 | 96 | 9,000 | 96 |
| 2009-02-10 | 96 | 96 | 95 | 95 | 10,000 | 95 |
| 2009-02-09 | 97 | 97 | 96 | 97 | 5,000 | 97 |
| 2009-02-06 | 95 | 96 | 95 | 96 | 17,000 | 96 |
| 2009-02-05 | 95 | 98 | 95 | 97 | 7,000 | 97 |
| 2009-02-04 | 97 | 97 | 96 | 96 | 7,000 | 96 |
| 2009-02-03 | 97 | 97 | 97 | 97 | 6,000 | 97 |
| 2009-02-02 | 97 | 97 | 96 | 96 | 13,000 | 96 |
| 2009-01-30 | 95 | 97 | 92 | 94 | 37,000 | 94 |
| 2009-01-29 | 95 | 96 | 94 | 96 | 13,000 | 96 |
| 2009-01-28 | 96 | 96 | 95 | 96 | 20,000 | 96 |
| 2009-01-27 | 97 | 98 | 95 | 95 | 13,000 | 95 |
| 2009-01-26 | 96 | 97 | 96 | 97 | 6,000 | 97 |
| 2009-01-23 | 97 | 97 | 96 | 96 | 9,000 | 96 |
| 2009-01-22 | 96 | 97 | 96 | 97 | 9,000 | 97 |
| 2009-01-21 | 95 | 97 | 95 | 97 | 5,000 | 97 |
| 2009-01-20 | 98 | 98 | 96 | 96 | 19,000 | 96 |
| 2009-01-19 | 97 | 98 | 97 | 98 | 4,000 | 98 |
| 2009-01-16 | 97 | 97 | 96 | 97 | 12,000 | 97 |
| 2009-01-15 | 96 | 97 | 96 | 96 | 26,000 | 96 |
| 2009-01-14 | 95 | 96 | 95 | 96 | 14,000 | 96 |
| 2009-01-13 | 94 | 96 | 94 | 96 | 9,000 | 96 |
| 2009-01-09 | 93 | 95 | 93 | 95 | 19,000 | 95 |
| 2009-01-08 | 95 | 96 | 94 | 94 | 12,000 | 94 |
| 2009-01-07 | 96 | 96 | 94 | 94 | 13,000 | 94 |
| 2009-01-06 | 97 | 97 | 94 | 95 | 18,000 | 95 |
| 2009-01-05 | 96 | 96 | 95 | 95 | 11,000 | 95 |
分割・併合履歴 ： [2006-10-26]1株→3株 [2005-09-27]1株→2株
