2694 (株)焼肉坂井ホールディングスの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	38	39	37	37	752,300	37
2012-12-27	36	38	36	37	340,600	37
2012-12-26	37	37	36	36	279,100	36
2012-12-25	36	37	36	36	176,600	36
2012-12-21	37	37	36	36	232,700	36
2012-12-20	38	38	37	37	176,600	37
2012-12-19	38	39	37	38	377,600	38
2012-12-18	37	38	37	37	139,000	37
2012-12-17	37	38	37	37	102,000	37
2012-12-14	37	38	37	37	65,100	37
2012-12-13	38	39	37	37	156,700	37
2012-12-12	38	38	37	38	192,700	38
2012-12-11	37	38	36	37	196,200	37
2012-12-10	37	37	36	36	193,400	36
2012-12-07	36	38	36	37	485,000	37
2012-12-06	35	37	35	37	216,600	37
2012-12-05	35	36	35	35	261,300	35
2012-12-04	35	36	35	35	39,200	35
2012-12-03	35	36	34	35	171,400	35
2012-11-30	35	36	35	35	30,900	35
2012-11-29	36	36	35	35	57,100	35
2012-11-28	35	36	34	35	126,300	35
2012-11-27	35	36	35	36	118,000	36
2012-11-26	35	36	34	35	199,700	35
2012-11-22	34	36	34	34	232,000	34
2012-11-21	33	36	33	35	1,602,200	35
2012-11-20	34	34	33	33	27,100	33
2012-11-19	33	34	33	33	92,500	33
2012-11-16	33	34	33	33	50,100	33
2012-11-15	34	34	33	33	69,400	33
2012-11-14	33	34	33	34	40,400	34
2012-11-13	33	34	33	33	48,700	33
2012-11-12	33	34	33	33	41,600	33
2012-11-09	33	34	33	33	34,900	33
2012-11-08	33	34	33	33	59,200	33
2012-11-07	33	34	33	33	39,100	33
2012-11-06	33	34	33	33	301,500	33
2012-11-05	34	34	33	34	86,100	34
2012-11-02	33	35	33	33	240,500	33
2012-11-01	33	34	33	33	54,700	33
2012-10-31	33	33	32	33	98,700	33
2012-10-30	33	34	33	33	29,700	33
2012-10-29	33	34	33	33	67,600	33
2012-10-26	33	34	33	33	12,000	33
2012-10-25	33	34	32	33	78,400	33
2012-10-24	33	33	32	33	88,700	33
2012-10-23	34	34	32	33	243,500	33
2012-10-22	33	34	33	34	30,500	34
2012-10-19	34	34	33	33	14,300	33
2012-10-18	33	34	33	33	17,300	33
2012-10-17	33	34	33	33	28,900	33
2012-10-16	33	34	33	33	45,100	33
2012-10-15	33	34	33	33	36,600	33
2012-10-12	33	34	32	33	105,500	33
2012-10-11	33	34	32	33	79,000	33
2012-10-10	34	34	32	33	160,600	33
2012-10-09	34	35	33	34	153,500	34
2012-10-05	33	34	33	33	28,300	33
2012-10-04	33	34	32	33	70,700	33
2012-10-03	33	34	33	33	25,300	33
2012-10-02	33	34	32	34	65,200	34
2012-10-01	32	33	32	32	67,800	32
2012-09-28	32	34	32	33	165,100	33
2012-09-27	32	33	32	33	183,100	33
2012-09-26	33	34	32	32	230,100	32
2012-09-25	33	34	33	33	92,100	33
2012-09-24	34	35	33	33	740,500	33
2012-09-21	34	35	34	34	214,700	34
2012-09-20	34	34	34	34	58,100	34
2012-09-19	34	35	34	34	74,000	34
2012-09-18	34	35	34	34	70,000	34
2012-09-14	34	35	34	34	49,600	34
2012-09-13	34	35	34	34	26,900	34
2012-09-12	34	35	33	35	69,500	35
2012-09-11	34	35	33	34	111,800	34
2012-09-10	35	35	34	34	36,600	34
2012-09-07	34	35	34	34	132,600	34
2012-09-06	34	35	33	34	313,000	34
2012-09-05	35	36	34	34	433,700	34
2012-09-04	36	37	35	36	77,600	36
2012-09-03	36	37	35	37	103,600	37
2012-08-31	37	37	36	37	140,700	37
2012-08-30	37	37	36	37	201,900	37
2012-08-29	35	37	35	37	354,700	37
2012-08-28	35	36	35	35	62,300	35
2012-08-27	35	36	35	35	74,500	35
2012-08-24	35	36	35	35	73,500	35
2012-08-23	35	36	35	35	192,200	35
2012-08-22	35	36	35	35	124,000	35
2012-08-21	36	37	35	36	90,700	36
2012-08-20	36	37	36	36	49,600	36
2012-08-17	35	37	35	36	155,400	36
2012-08-16	35	36	35	36	54,900	36
2012-08-15	35	35	34	35	115,800	35
2012-08-14	34	35	34	35	203,700	35
2012-08-13	34	35	34	35	598,000	35
2012-08-10	36	36	35	36	87,600	36
2012-08-09	36	37	36	36	80,400	36
2012-08-08	36	37	35	36	13,300	36
2012-08-07	35	36	35	36	103,600	36
2012-08-06	36	36	35	35	141,400	35
2012-08-03	35	37	35	36	108,300	36
2012-08-02	36	37	35	36	66,600	36
2012-08-01	36	36	35	36	81,200	36
2012-07-31	36	37	36	37	88,500	37
2012-07-30	35	37	35	36	220,100	36
2012-07-27	36	36	35	35	77,800	35
2012-07-26	36	36	34	36	367,200	36
2012-07-25	37	37	35	36	115,400	36
2012-07-24	36	37	35	36	241,200	36
2012-07-23	37	38	35	35	344,700	35
2012-07-20	38	39	38	38	111,300	38
2012-07-19	39	39	38	38	117,700	38
2012-07-18	39	40	38	39	83,000	39
2012-07-17	38	39	38	39	103,900	39
2012-07-13	38	39	38	38	15,900	38
2012-07-12	39	39	38	38	75,800	38
2012-07-11	39	39	38	39	120,000	39
2012-07-10	39	39	39	39	35,400	39
2012-07-09	39	40	39	39	91,700	39
2012-07-06	39	40	39	39	117,200	39
2012-07-05	40	40	39	39	168,900	39
2012-07-04	40	41	39	40	86,600	40
2012-07-03	40	40	39	40	116,400	40
2012-07-02	40	41	40	41	170,400	41
2012-06-29	40	40	39	39	30,800	39
2012-06-28	39	40	38	40	126,800	40
2012-06-27	40	40	39	39	183,100	39
2012-06-26	40	40	39	40	49,200	40
2012-06-25	39	41	39	41	309,600	41
2012-06-22	39	39	38	39	197,700	39
2012-06-21	38	40	38	39	135,700	39
2012-06-20	38	39	37	39	294,900	39
2012-06-19	38	39	37	37	303,500	37
2012-06-18	40	41	38	38	624,600	38
2012-06-15	38	45	37	39	3,582,500	39
2012-06-14	37	38	36	37	113,300	37
2012-06-13	37	38	37	38	113,900	38
2012-06-12	37	38	36	37	112,600	37
2012-06-11	37	38	37	37	54,200	37
2012-06-08	38	38	36	37	131,900	37
2012-06-07	37	38	37	38	184,200	38
2012-06-06	36	38	36	37	285,700	37
2012-06-05	35	36	35	35	96,600	35
2012-06-04	36	36	35	35	334,100	35
2012-06-01	37	37	35	36	409,000	36
2012-05-31	38	38	37	37	148,000	37
2012-05-30	38	38	37	38	59,700	38
2012-05-29	37	38	37	37	35,000	37
2012-05-28	38	38	37	37	55,800	37
2012-05-25	39	39	37	38	117,000	38
2012-05-24	38	39	37	39	134,800	39
2012-05-23	39	39	38	38	368,100	38
2012-05-22	38	40	37	40	313,700	40
2012-05-21	37	38	37	37	105,000	37
2012-05-18	37	38	37	37	279,200	37
2012-05-17	37	39	37	39	102,200	39
2012-05-16	37	39	36	38	336,800	38
2012-05-15	40	40	36	38	1,155,600	38
2012-05-14	41	42	40	40	236,500	40
2012-05-11	43	43	41	41	113,400	41
2012-05-10	41	44	41	43	439,000	43
2012-05-09	41	42	40	42	5,221,200	42
2012-05-08	44	44	41	41	813,200	41
2012-05-07	45	45	43	45	329,300	45
2012-05-02	45	46	43	45	693,800	45
2012-05-01	43	45	42	45	387,000	45
2012-04-27	43	44	43	43	133,200	43
2012-04-26	43	43	42	42	115,400	42
2012-04-25	43	43	42	43	99,700	43
2012-04-24	43	43	42	42	274,800	42
2012-04-23	44	44	43	44	164,700	44
2012-04-20	44	44	43	44	54,100	44
2012-04-19	43	44	42	44	152,800	44
2012-04-18	44	44	43	44	174,000	44
2012-04-17	44	44	43	44	107,500	44
2012-04-16	42	44	42	44	323,100	44
2012-04-13	42	42	41	42	179,800	42
2012-04-12	41	42	40	41	190,700	41
2012-04-11	41	42	40	42	520,300	42
2012-04-10	42	43	41	41	282,900	41
2012-04-09	42	42	41	42	117,100	42
2012-04-06	43	43	42	42	81,800	42
2012-04-05	42	43	41	43	358,100	43
2012-04-04	43	44	42	42	376,800	42
2012-04-03	44	44	43	43	159,800	43
2012-04-02	44	45	44	44	268,700	44
2012-03-30	45	45	44	44	136,100	44
2012-03-29	45	45	44	44	150,600	44
2012-03-28	43	45	43	44	445,700	44
2012-03-27	44	45	42	43	1,476,300	43
2012-03-26	46	46	44	44	442,900	44
2012-03-23	45	46	45	45	415,900	45
2012-03-22	46	47	45	46	1,652,800	46
2012-03-21	49	50	48	50	331,300	50
2012-03-19	49	50	48	49	497,800	49
2012-03-16	50	50	49	49	105,100	49
2012-03-15	50	50	49	50	371,600	50
2012-03-14	50	51	49	50	938,500	50
2012-03-13	51	52	50	50	1,023,900	50
2012-03-12	51	53	50	52	1,173,100	52
2012-03-09	52	53	51	51	524,000	51
2012-03-08	51	53	50	52	806,900	52
2012-03-07	50	51	49	50	348,800	50
2012-03-06	52	52	49	51	593,600	51
2012-03-05	50	54	50	52	1,263,900	52
2012-03-02	49	50	48	49	482,400	49
2012-03-01	51	52	47	48	2,426,100	48
2012-02-29	51	57	51	53	6,520,400	53
2012-02-28	49	51	48	49	890,700	49
2012-02-27	48	50	47	49	888,400	49
2012-02-24	47	48	46	47	486,900	47
2012-02-23	46	47	45	47	221,800	47
2012-02-22	47	47	45	46	309,900	46
2012-02-21	46	47	45	46	276,400	46
2012-02-20	45	47	45	46	907,300	46
2012-02-17	45	47	44	44	1,063,600	44
2012-02-16	48	48	43	44	1,589,700	44
2012-02-15	48	49	47	47	1,663,400	47
2012-02-14	50	52	49	50	1,234,100	50
2012-02-13	47	52	47	51	1,409,000	51
2012-02-10	48	48	45	46	910,400	46
2012-02-09	49	49	46	48	699,200	48
2012-02-08	49	50	47	48	646,600	48
2012-02-07	49	50	48	50	419,600	50
2012-02-06	48	49	45	49	1,555,100	49
2012-02-03	51	51	47	48	1,106,200	48
2012-02-02	51	52	50	51	699,100	51
2012-02-01	49	52	49	51	648,100	51
2012-01-31	52	53	47	50	1,903,300	50
2012-01-30	50	53	49	53	2,071,100	53
2012-01-27	47	49	46	47	836,700	47
2012-01-26	45	46	44	46	607,700	46
2012-01-25	43	46	42	46	1,132,900	46
2012-01-24	42	43	41	42	250,500	42
2012-01-23	42	43	40	42	633,700	42
2012-01-20	42	43	41	41	527,000	41
2012-01-19	43	44	41	42	901,600	42
2012-01-18	41	44	40	44	2,746,100	44
2012-01-17	38	40	38	39	700,900	39
2012-01-16	39	39	38	38	676,400	38
2012-01-13	38	40	37	40	631,600	40
2012-01-12	38	38	37	37	90,300	37
2012-01-11	38	38	37	38	63,400	38
2012-01-10	37	38	36	37	266,500	37
2012-01-06	37	37	36	36	33,900	36
2012-01-05	37	37	36	37	130,900	37
2012-01-04	36	37	36	37	103,500	37

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 [2012年度]

2694 (株)焼肉坂井ホールディングスの時系列データ [2012年度]