2694 (株)焼肉坂井ホールディングスの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	51	53	51	53	178,400	53
2010-12-29	51	52	49	52	479,000	52
2010-12-28	52	52	50	51	582,900	51
2010-12-27	54	55	52	53	623,900	53
2010-12-24	52	56	51	54	1,388,300	54
2010-12-22	51	52	50	52	284,200	52
2010-12-21	51	52	50	51	280,000	51
2010-12-20	48	52	48	52	1,157,900	52
2010-12-17	49	49	48	48	68,600	48
2010-12-16	49	49	48	48	178,600	48
2010-12-15	48	49	47	49	202,800	49
2010-12-14	49	49	47	47	263,200	47
2010-12-13	49	49	48	48	245,600	48
2010-12-10	49	49	48	48	205,100	48
2010-12-09	49	50	48	49	189,500	49
2010-12-08	50	50	48	48	322,000	48
2010-12-07	47	50	46	50	997,900	50
2010-12-06	48	48	47	47	437,900	47
2010-12-03	48	49	47	48	469,900	48
2010-12-02	50	51	47	49	901,700	49
2010-12-01	51	52	48	49	1,686,400	49
2010-11-30	58	58	51	52	2,901,200	52
2010-11-29	52	58	52	56	4,103,700	56
2010-11-26	49	52	47	52	2,616,500	52
2010-11-25	46	50	45	48	3,140,100	48
2010-11-24	45	46	43	45	2,633,600	45
2010-11-22	42	45	41	44	2,397,900	44
2010-11-19	40	42	39	41	1,002,200	41
2010-11-18	40	41	38	39	860,300	39
2010-11-17	39	40	38	40	989,700	40
2010-11-16	40	40	38	38	370,200	38
2010-11-15	41	41	38	39	755,200	39
2010-11-12	39	45	39	40	1,055,200	40
2010-11-11	39	40	38	39	175,200	39
2010-11-10	38	40	38	40	219,500	40
2010-11-09	40	40	37	38	572,900	38
2010-11-08	37	40	37	40	1,007,100	40
2010-11-05	37	38	36	37	655,000	37
2010-11-04	37	38	36	37	646,400	37
2010-11-02	38	39	36	38	956,600	38
2010-11-01	44	44	38	38	760,100	38
2010-10-29	48	49	44	44	262,300	44
2010-10-28	50	50	46	46	317,100	46
2010-10-27	51	53	49	49	220,500	49
2010-10-26	55	55	50	51	253,500	51
2010-10-25	55	57	53	54	133,600	54
2010-10-22	54	57	53	57	264,900	57
2010-10-21	53	54	53	53	31,500	53
2010-10-20	54	54	53	53	44,300	53
2010-10-19	53	54	52	54	64,800	54
2010-10-18	53	54	53	54	42,300	54
2010-10-15	56	56	53	53	145,200	53
2010-10-14	55	56	54	56	74,200	56
2010-10-13	58	58	55	57	204,600	57
2010-10-12	58	60	56	58	267,700	58
2010-10-08	55	62	54	57	1,276,300	57
2010-10-07	53	55	52	54	502,800	54
2010-10-06	57	59	53	55	770,700	55
2010-10-05	75	76	62	65	378,500	65
2010-10-04	78	78	76	76	45,500	76
2010-10-01	78	78	77	77	34,500	77
2010-09-30	79	79	77	78	15,000	78
2010-09-29	78	79	78	78	57,400	78
2010-09-28	78	79	77	78	93,100	78
2010-09-27	82	82	76	77	216,200	77
2010-09-24	80	88	80	82	401,800	82
2010-09-22	78	95	78	83	1,227,700	83
2010-09-21	78	79	78	78	11,300	78
2010-09-17	79	80	78	78	38,100	78
2010-09-16	78	79	78	79	9,900	79
2010-09-15	79	80	78	78	32,400	78
2010-09-14	79	79	78	78	26,600	78
2010-09-13	80	80	78	78	36,400	78
2010-09-10	78	80	78	79	46,800	79
2010-09-09	78	79	78	79	6,300	79
2010-09-08	80	80	78	78	36,300	78
2010-09-07	80	81	79	79	12,800	79
2010-09-06	80	80	79	80	25,500	80
2010-09-03	79	80	78	80	6,400	80
2010-09-02	78	80	78	79	10,300	79
2010-09-01	79	79	78	78	12,100	78
2010-08-31	80	80	78	79	40,200	79
2010-08-30	79	80	78	80	19,900	80
2010-08-27	79	79	78	79	6,200	79
2010-08-26	79	79	78	78	12,400	78
2010-08-25	78	79	78	78	15,400	78
2010-08-24	79	79	78	78	21,600	78
2010-08-23	79	79	78	79	17,200	79
2010-08-20	80	80	78	79	9,200	79
2010-08-19	80	80	78	80	12,700	80
2010-08-18	80	80	79	80	20,200	80
2010-08-17	80	80	79	80	19,200	80
2010-08-16	80	80	79	80	60,100	80
2010-08-13	81	81	79	80	20,800	80
2010-08-12	82	82	80	80	71,800	80
2010-08-11	81	82	80	82	16,200	82
2010-08-10	82	82	81	82	17,000	82
2010-08-09	81	82	81	82	18,500	82
2010-08-06	82	82	81	82	15,400	82
2010-08-05	82	83	81	81	17,200	81
2010-08-04	80	82	80	82	30,300	82
2010-08-03	81	81	80	80	14,900	80
2010-08-02	80	81	80	80	8,100	80
2010-07-30	81	82	80	80	16,500	80
2010-07-29	82	82	81	81	6,000	81
2010-07-28	80	82	80	82	15,600	82
2010-07-27	81	81	80	81	10,500	81
2010-07-26	79	81	79	81	12,900	81
2010-07-23	78	80	78	80	16,500	80
2010-07-22	79	80	78	78	41,600	78
2010-07-21	81	81	78	79	84,500	79
2010-07-20	82	82	80	82	43,400	82
2010-07-16	84	84	82	82	90,800	82
2010-07-15	84	85	83	84	62,900	84
2010-07-14	85	85	83	84	58,600	84
2010-07-13	85	86	84	84	73,100	84
2010-07-12	86	87	84	85	96,600	85
2010-07-09	87	87	86	86	10,700	86
2010-07-08	87	87	85	87	35,000	87
2010-07-07	87	87	86	87	18,700	87
2010-07-06	87	87	85	87	31,700	87
2010-07-05	88	88	86	87	39,200	87
2010-07-02	89	89	85	87	77,300	87
2010-07-01	87	89	87	89	18,300	89
2010-06-30	88	89	87	89	63,200	89
2010-06-29	89	90	89	89	33,100	89
2010-06-28	89	90	89	89	23,700	89
2010-06-25	90	90	88	89	15,900	89
2010-06-24	89	90	89	89	19,500	89
2010-06-23	90	90	89	89	47,400	89
2010-06-22	90	90	89	89	11,000	89
2010-06-21	90	91	89	89	10,800	89
2010-06-18	89	90	89	89	7,100	89
2010-06-17	90	90	89	89	11,200	89
2010-06-16	90	90	89	89	9,900	89
2010-06-15	90	90	90	90	26,400	90
2010-06-14	90	90	89	90	33,200	90
2010-06-11	90	91	89	91	9,300	91
2010-06-10	91	91	90	91	5,100	91
2010-06-09	90	91	89	91	13,100	91
2010-06-08	89	91	89	90	15,400	90
2010-06-07	91	92	90	90	62,500	90
2010-06-04	93	93	91	93	19,300	93
2010-06-03	91	93	91	92	22,700	92
2010-06-02	91	92	91	91	16,200	91
2010-06-01	92	92	91	91	20,100	91
2010-05-31	90	92	90	92	23,200	92
2010-05-28	90	91	89	90	19,800	90
2010-05-27	88	89	88	89	15,200	89
2010-05-26	89	89	88	88	18,700	88
2010-05-25	90	90	89	89	19,200	89
2010-05-24	90	90	89	90	31,500	90
2010-05-21	90	90	88	88	61,300	88
2010-05-20	91	92	90	91	11,700	91
2010-05-19	91	92	90	91	53,200	91
2010-05-18	92	93	91	91	39,600	91
2010-05-17	93	94	92	92	40,700	92
2010-05-14	92	93	92	93	13,900	93
2010-05-13	93	94	92	93	23,500	93
2010-05-12	93	93	92	93	16,900	93
2010-05-11	94	94	93	93	30,300	93
2010-05-10	92	94	92	94	29,700	94
2010-05-07	93	94	92	94	115,000	94
2010-05-06	95	95	93	94	53,000	94
2010-04-30	96	96	95	95	30,900	95
2010-04-28	96	96	95	95	14,400	95
2010-04-27	97	97	95	97	30,600	97
2010-04-26	96	97	95	97	44,100	97
2010-04-23	95	96	95	96	14,800	96
2010-04-22	95	96	94	94	108,500	94
2010-04-21	95	97	94	97	115,200	97
2010-04-20	94	95	94	94	13,400	94
2010-04-19	94	94	93	94	50,100	94
2010-04-16	96	96	94	94	44,300	94
2010-04-15	96	96	95	95	33,700	95
2010-04-14	96	96	95	95	39,900	95
2010-04-13	95	96	95	95	50,300	95
2010-04-12	94	95	94	94	58,200	94
2010-04-09	94	94	93	94	37,700	94
2010-04-08	93	94	93	94	39,200	94
2010-04-07	93	94	93	93	75,900	93
2010-04-06	93	94	93	93	25,900	93
2010-04-05	93	95	93	93	56,800	93
2010-04-02	95	95	93	94	39,900	94
2010-04-01	93	94	93	94	55,200	94
2010-03-31	95	95	93	94	36,400	94
2010-03-30	94	95	93	95	73,400	95
2010-03-29	91	95	91	93	345,600	93
2010-03-26	96	97	95	96	620,600	96
2010-03-25	98	99	93	95	293,200	95
2010-03-24	99	99	97	98	138,900	98
2010-03-23	100	100	97	99	251,800	99
2010-03-19	100	101	99	100	70,400	100
2010-03-18	100	100	99	100	55,200	100
2010-03-17	100	100	99	100	29,200	100
2010-03-16	100	100	99	100	35,600	100
2010-03-15	100	100	99	100	46,900	100
2010-03-12	101	101	98	100	151,300	100
2010-03-11	101	101	100	101	10,200	101
2010-03-10	101	101	99	100	79,200	100
2010-03-09	102	102	100	101	25,600	101
2010-03-08	100	102	100	102	45,400	102
2010-03-05	100	100	99	100	22,200	100
2010-03-04	99	100	98	100	38,000	100
2010-03-03	99	99	98	98	44,400	98
2010-03-02	99	100	98	99	36,500	99
2010-03-01	99	99	98	99	58,300	99
2010-02-26	99	99	98	99	25,300	99
2010-02-25	99	100	98	99	121,100	99
2010-02-24	100	100	99	100	21,400	100
2010-02-23	99	100	98	100	33,700	100
2010-02-22	99	99	98	99	25,900	99
2010-02-19	99	99	98	99	23,200	99
2010-02-18	100	100	97	98	144,900	98
2010-02-17	99	100	99	100	18,000	100
2010-02-16	100	100	99	100	11,600	100
2010-02-15	101	101	99	100	45,300	100
2010-02-12	99	101	99	100	11,700	100
2010-02-10	100	101	99	101	46,600	101
2010-02-09	100	100	99	100	16,800	100
2010-02-08	102	102	99	99	22,500	99
2010-02-05	99	101	99	101	30,100	101
2010-02-04	101	101	99	100	81,300	100
2010-02-03	101	101	100	101	15,100	101
2010-02-02	101	101	100	101	43,700	101
2010-02-01	102	102	101	101	35,800	101
2010-01-29	102	102	101	102	33,100	102
2010-01-28	103	105	102	103	99,600	103
2010-01-27	104	104	103	103	31,100	103
2010-01-26	104	104	103	104	15,200	104
2010-01-25	104	104	103	104	19,200	104
2010-01-22	106	106	103	104	54,700	104
2010-01-21	104	105	103	105	46,300	105
2010-01-20	103	104	102	104	18,900	104
2010-01-19	102	103	102	102	25,800	102
2010-01-18	102	102	101	102	40,600	102
2010-01-15	102	103	102	102	30,800	102
2010-01-14	102	103	101	102	41,100	102
2010-01-13	101	102	100	101	23,500	101
2010-01-12	101	102	100	102	66,300	102
2010-01-08	100	102	100	102	53,000	102
2010-01-07	100	101	100	101	55,600	101
2010-01-06	102	102	100	102	27,900	102
2010-01-05	102	103	100	103	41,700	103
2010-01-04	99	101	99	101	28,400	101

分割・併合履歴： [2006-10-26]1株→3株 [2005-09-27]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

2694 (株)焼肉坂井ホールディングス の時系列データ [2010年度]

2694 (株)焼肉坂井ホールディングスの時系列データ [2010年度]