2694 (株)焼肉坂井ホールディングスの時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	69	73	68	72	1,270,900	72
2013-12-27	70	70	69	69	1,314,400	69
2013-12-26	71	72	70	70	2,087,100	70
2013-12-25	74	75	72	72	1,246,800	72
2013-12-24	75	76	74	74	1,264,800	74
2013-12-20	76	77	75	76	355,300	76
2013-12-19	76	77	76	76	269,200	76
2013-12-18	75	77	75	76	467,700	76
2013-12-17	76	77	76	76	272,700	76
2013-12-16	77	78	76	76	401,900	76
2013-12-13	78	79	76	77	540,300	77
2013-12-12	78	78	77	78	352,900	78
2013-12-11	78	78	77	77	331,600	77
2013-12-10	77	79	77	78	209,900	78
2013-12-09	79	79	77	77	576,400	77
2013-12-06	78	79	78	79	248,200	79
2013-12-05	78	79	78	78	266,000	78
2013-12-04	78	79	78	78	328,100	78
2013-12-03	79	80	78	78	345,700	78
2013-12-02	79	79	78	79	520,600	79
2013-11-29	80	80	76	79	966,100	79
2013-11-28	80	80	79	79	321,300	79
2013-11-27	79	80	78	80	309,800	80
2013-11-26	78	79	78	78	180,600	78
2013-11-25	78	79	77	78	281,100	78
2013-11-22	78	79	78	78	265,600	78
2013-11-21	78	79	78	78	366,300	78
2013-11-20	79	79	78	78	343,100	78
2013-11-19	78	79	77	79	213,000	79
2013-11-18	78	78	77	78	295,300	78
2013-11-15	79	79	75	78	1,398,600	78
2013-11-14	81	83	80	80	1,778,500	80
2013-11-13	79	81	79	81	437,200	81
2013-11-12	78	80	78	80	565,700	80
2013-11-11	80	81	78	78	614,300	78
2013-11-08	81	82	80	80	612,300	80
2013-11-07	79	82	79	82	580,200	82
2013-11-06	81	81	79	80	484,000	80
2013-11-05	77	81	76	81	1,149,300	81
2013-11-01	78	82	76	77	1,285,700	77
2013-10-31	78	79	76	76	620,200	76
2013-10-30	79	81	78	78	1,197,300	78
2013-10-29	78	82	77	79	1,403,200	79
2013-10-28	77	80	76	78	1,449,300	78
2013-10-25	82	83	78	79	2,584,600	79
2013-10-24	93	94	82	83	8,447,900	83
2013-10-23	75	105	74	102	8,969,000	102
2013-10-22	74	75	73	75	249,900	75
2013-10-21	73	76	73	74	596,600	74
2013-10-18	71	74	71	73	482,700	73
2013-10-17	73	74	71	71	480,100	71
2013-10-16	71	73	71	72	223,200	72
2013-10-15	72	73	71	71	253,800	71
2013-10-11	71	72	70	71	238,100	71
2013-10-10	72	72	71	72	207,800	72
2013-10-09	71	72	70	72	176,400	72
2013-10-08	71	72	69	72	215,200	72
2013-10-07	70	72	69	72	191,100	72
2013-10-04	72	72	70	70	209,000	70
2013-10-03	70	72	70	72	182,100	72
2013-10-02	69	70	69	70	136,000	70
2013-10-01	70	72	69	69	286,800	69
2013-09-30	69	71	69	71	150,100	71
2013-09-27	68	70	68	69	222,200	69
2013-09-26	67	68	67	68	313,700	68
2013-09-25	69	70	68	68	639,600	68
2013-09-24	71	72	69	69	438,000	69
2013-09-20	71	72	71	71	226,900	71
2013-09-19	71	72	70	71	362,200	71
2013-09-18	70	71	69	71	368,400	71
2013-09-17	67	70	67	70	337,400	70
2013-09-13	67	68	67	67	111,400	67
2013-09-12	69	69	67	67	228,400	67
2013-09-11	67	69	67	69	399,000	69
2013-09-10	63	67	63	66	401,900	66
2013-09-09	62	63	62	63	290,500	63
2013-09-06	62	63	60	61	446,100	61
2013-09-05	63	64	62	63	621,500	63
2013-09-04	65	66	63	63	432,000	63
2013-09-03	66	67	64	65	358,700	65
2013-09-02	66	67	65	65	343,800	65
2013-08-30	66	67	65	66	215,500	66
2013-08-29	65	67	65	67	181,300	67
2013-08-28	67	67	65	65	256,000	65
2013-08-27	66	68	66	67	206,600	67
2013-08-26	67	67	66	66	232,200	66
2013-08-23	66	68	65	67	160,700	67
2013-08-22	66	67	65	65	242,200	65
2013-08-21	66	67	66	67	211,900	67
2013-08-20	66	68	66	66	246,800	66
2013-08-19	65	67	64	67	343,800	67
2013-08-16	69	70	64	65	1,509,900	65
2013-08-15	68	78	67	68	6,924,400	68
2013-08-14	63	64	63	64	186,600	64
2013-08-13	63	64	62	63	170,400	63
2013-08-12	62	63	61	63	195,800	63
2013-08-09	62	64	62	63	174,300	63
2013-08-08	62	64	62	62	245,100	62
2013-08-07	63	64	62	62	180,700	62
2013-08-06	62	64	61	64	281,200	64
2013-08-05	60	63	60	63	396,600	63
2013-08-02	62	64	61	62	512,400	62
2013-08-01	68	69	62	64	753,500	64
2013-07-31	71	71	70	70	24,200	70
2013-07-30	69	71	69	70	97,200	70
2013-07-29	71	71	70	71	189,800	71
2013-07-26	71	72	70	71	154,600	71
2013-07-25	70	71	70	71	149,900	71
2013-07-24	69	70	69	70	130,700	70
2013-07-23	70	70	69	69	184,600	69
2013-07-22	70	71	69	70	242,400	70
2013-07-19	72	72	70	71	288,000	71
2013-07-18	72	73	71	72	153,900	72
2013-07-17	71	73	70	73	132,100	73
2013-07-16	71	71	71	71	50,300	71
2013-07-12	74	74	70	71	327,700	71
2013-07-11	72	75	72	74	299,800	74
2013-07-10	69	72	69	72	198,900	72
2013-07-09	69	70	69	69	199,100	69
2013-07-08	68	70	68	68	264,400	68
2013-07-05	67	68	66	68	381,200	68
2013-07-04	65	66	65	66	113,000	66
2013-07-03	63	65	62	65	355,500	65
2013-07-02	61	62	61	62	142,300	62
2013-07-01	60	61	59	61	255,800	61
2013-06-28	57	60	57	59	137,300	59
2013-06-27	58	58	57	57	91,000	57
2013-06-26	58	58	57	57	135,800	57
2013-06-25	58	58	56	58	127,400	58
2013-06-24	58	59	58	58	84,500	58
2013-06-21	58	59	58	58	107,800	58
2013-06-20	58	59	57	58	112,300	58
2013-06-19	57	58	56	58	116,400	58
2013-06-18	58	58	56	57	74,300	57
2013-06-17	58	58	56	57	69,300	57
2013-06-14	57	57	57	57	41,500	57
2013-06-13	57	58	56	57	154,300	57
2013-06-12	55	57	55	57	101,000	57
2013-06-11	53	55	53	55	87,700	55
2013-06-10	52	53	52	52	315,900	52
2013-06-07	54	55	51	51	282,600	51
2013-06-06	56	56	55	55	132,600	55
2013-06-05	56	57	56	57	77,400	57
2013-06-04	56	57	56	56	121,600	56
2013-06-03	58	58	57	57	131,000	57
2013-05-31	59	60	57	59	281,600	59
2013-05-30	60	60	59	59	134,200	59
2013-05-29	58	61	58	60	105,900	60
2013-05-28	57	58	57	58	91,600	58
2013-05-27	57	58	55	58	278,500	58
2013-05-24	58	60	56	57	804,300	57
2013-05-23	62	63	57	57	452,100	57
2013-05-22	63	63	62	62	152,500	62
2013-05-21	63	63	62	62	212,600	62
2013-05-20	61	63	60	63	181,900	63
2013-05-17	57	61	57	61	379,000	61
2013-05-16	62	62	56	57	690,300	57
2013-05-15	68	68	64	64	294,200	64
2013-05-14	68	68	66	67	184,500	67
2013-05-13	66	68	65	67	235,700	67
2013-05-10	68	69	65	65	342,100	65
2013-05-09	67	68	67	68	317,700	68
2013-05-08	66	67	65	67	294,300	67
2013-05-07	64	65	63	65	308,500	65
2013-05-02	63	63	61	63	273,100	63
2013-05-01	63	64	62	63	394,600	63
2013-04-30	61	64	60	62	367,300	62
2013-04-26	60	61	60	61	252,000	61
2013-04-25	59	61	58	59	355,500	59
2013-04-24	60	60	57	59	700,500	59
2013-04-23	60	61	60	61	166,800	61
2013-04-22	59	62	59	60	543,500	60
2013-04-19	59	60	58	59	254,600	59
2013-04-18	59	60	58	59	196,100	59
2013-04-17	60	60	58	59	244,000	59
2013-04-16	58	60	57	59	345,100	59
2013-04-15	58	61	58	60	344,400	60
2013-04-12	58	60	57	60	483,200	60
2013-04-11	56	59	55	56	230,800	56
2013-04-10	57	58	56	56	362,100	56
2013-04-09	55	59	54	56	696,500	56
2013-04-08	52	54	52	54	299,200	54
2013-04-05	52	52	50	52	108,600	52
2013-04-04	51	51	50	51	104,200	51
2013-04-03	50	52	49	52	249,500	52
2013-04-02	49	50	47	50	332,900	50
2013-04-01	52	53	51	51	233,100	51
2013-03-29	54	54	52	52	149,800	52
2013-03-28	55	56	51	54	784,400	54
2013-03-27	48	60	48	56	2,097,000	56
2013-03-26	52	52	46	47	1,421,400	47
2013-03-25	55	55	53	53	390,000	53
2013-03-22	56	57	54	55	235,700	55
2013-03-21	55	58	55	56	269,300	56
2013-03-19	54	56	54	55	317,400	55
2013-03-18	57	57	54	56	493,600	56
2013-03-15	60	61	58	58	358,400	58
2013-03-14	57	61	56	60	572,600	60
2013-03-13	53	55	53	55	413,200	55
2013-03-12	52	54	52	53	445,000	53
2013-03-11	54	54	52	53	1,065,700	53
2013-03-08	64	66	53	56	2,466,000	56
2013-03-07	65	75	60	63	4,599,400	63
2013-03-06	53	63	52	62	3,905,800	62
2013-03-05	50	53	48	51	2,152,900	51
2013-03-04	46	50	44	46	1,979,000	46
2013-03-01	44	46	43	44	995,100	44
2013-02-28	43	44	42	43	1,530,800	43
2013-02-27	41	41	39	41	460,700	41
2013-02-26	39	40	38	39	145,000	39
2013-02-25	38	40	38	39	241,700	39
2013-02-22	39	39	38	38	139,700	38
2013-02-21	39	40	38	39	182,600	39
2013-02-20	38	40	38	39	426,700	39
2013-02-19	39	40	38	40	490,000	40
2013-02-18	37	41	37	41	740,600	41
2013-02-15	41	41	39	40	363,700	40
2013-02-14	42	42	40	41	293,700	41
2013-02-13	42	43	41	42	364,800	42
2013-02-12	43	44	42	43	165,500	43
2013-02-08	43	44	43	43	210,600	43
2013-02-07	44	44	43	43	156,000	43
2013-02-06	43	44	43	44	197,500	44
2013-02-05	43	44	43	43	160,800	43
2013-02-04	43	44	42	44	193,800	44
2013-02-01	43	43	42	42	313,600	42
2013-01-31	43	45	42	42	1,481,300	42
2013-01-30	43	44	42	43	202,900	43
2013-01-29	42	44	42	43	291,000	43
2013-01-28	43	43	42	43	166,700	43
2013-01-25	42	43	42	43	258,100	43
2013-01-24	42	43	41	42	340,400	42
2013-01-23	43	44	42	43	181,400	43
2013-01-22	42	43	42	42	227,100	42
2013-01-21	42	43	41	42	135,300	42
2013-01-18	42	43	41	42	162,800	42
2013-01-17	41	42	41	42	320,700	42
2013-01-16	43	43	41	41	580,700	41
2013-01-15	43	44	42	43	324,400	43
2013-01-11	44	45	42	43	624,500	43
2013-01-10	43	45	42	44	786,200	44
2013-01-09	41	43	40	42	497,900	42
2013-01-08	40	41	39	41	502,100	41
2013-01-07	39	40	39	40	473,900	40
2013-01-04	39	40	38	38	579,600	38

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 [2013年度]

2694 (株)焼肉坂井ホールディングスの時系列データ [2013年度]