2694 (株)焼肉坂井ホールディングスの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	130	130	124	128	344,100	128
2014-12-29	122	130	122	129	752,500	129
2014-12-26	120	122	120	122	191,500	122
2014-12-25	120	122	119	120	427,600	120
2014-12-24	122	124	120	121	679,900	121
2014-12-22	123	124	120	122	613,700	122
2014-12-19	125	128	123	124	1,373,200	124
2014-12-18	124	124	121	122	449,500	122
2014-12-17	123	125	122	123	331,100	123
2014-12-16	127	130	125	125	569,600	125
2014-12-15	132	132	129	130	213,900	130
2014-12-12	127	136	127	133	521,900	133
2014-12-11	128	130	125	129	310,100	129
2014-12-10	127	132	125	130	852,500	130
2014-12-09	136	136	128	128	913,700	128
2014-12-08	142	143	135	138	1,695,400	138
2014-12-05	135	137	129	137	1,619,100	137
2014-12-04	130	134	129	134	1,065,700	134
2014-12-03	133	137	127	128	1,935,400	128
2014-12-02	125	136	125	133	3,207,000	133
2014-12-01	125	127	124	126	778,400	126
2014-11-28	124	128	123	127	420,200	127
2014-11-27	126	128	120	124	1,690,400	124
2014-11-26	115	129	115	129	1,204,000	129
2014-11-25	116	117	115	115	96,800	115
2014-11-21	117	117	115	116	104,700	116
2014-11-20	115	117	115	116	283,900	116
2014-11-19	117	118	115	116	761,600	116
2014-11-18	117	118	116	116	115,500	116
2014-11-17	118	119	117	117	61,400	117
2014-11-14	118	119	117	118	163,800	118
2014-11-13	119	120	118	119	114,300	119
2014-11-12	120	121	119	120	83,300	120
2014-11-11	119	121	119	121	98,600	121
2014-11-10	120	120	119	120	84,300	120
2014-11-07	120	121	119	119	98,600	119
2014-11-06	119	120	118	119	104,700	119
2014-11-05	120	122	118	119	179,000	119
2014-11-04	123	124	119	120	227,200	120
2014-10-31	119	122	119	122	110,100	122
2014-10-30	119	120	119	119	36,600	119
2014-10-29	119	120	119	119	57,900	119
2014-10-28	119	120	119	119	14,100	119
2014-10-27	120	121	119	120	48,200	120
2014-10-24	120	121	119	119	37,900	119
2014-10-23	120	120	118	118	30,800	118
2014-10-22	118	121	117	120	109,500	120
2014-10-21	117	119	117	117	41,900	117
2014-10-20	118	120	118	119	56,400	119
2014-10-17	117	118	117	117	75,600	117
2014-10-16	120	120	118	118	125,200	118
2014-10-15	118	121	118	120	150,600	120
2014-10-14	120	120	115	117	288,400	117
2014-10-10	121	123	120	120	137,000	120
2014-10-09	123	124	121	121	148,400	121
2014-10-08	123	125	122	124	118,800	124
2014-10-07	126	127	123	123	199,200	123
2014-10-06	128	128	126	127	74,000	127
2014-10-03	127	128	127	127	117,400	127
2014-10-02	126	129	126	128	259,200	128
2014-10-01	125	128	124	126	448,100	126
2014-09-30	125	125	123	124	123,100	124
2014-09-29	127	127	125	125	64,900	125
2014-09-26	126	128	125	126	198,700	126
2014-09-25	128	129	126	126	134,400	126
2014-09-24	128	128	127	127	67,100	127
2014-09-22	128	130	128	128	65,400	128
2014-09-19	131	131	128	129	245,700	129
2014-09-18	134	135	131	132	267,300	132
2014-09-17	135	139	133	135	621,100	135
2014-09-16	130	139	127	131	341,800	131
2014-09-12	126	132	125	130	253,500	130
2014-09-11	127	128	126	126	32,000	126
2014-09-10	128	129	126	127	176,400	127
2014-09-09	130	130	128	129	174,400	129
2014-09-08	130	132	129	129	183,900	129
2014-09-05	130	141	125	130	751,800	130
2014-09-04	135	147	128	129	2,158,400	129
2014-09-03	128	147	128	138	2,049,800	138
2014-09-02	130	130	128	128	190,100	128
2014-09-01	126	130	125	129	474,200	129
2014-08-29	123	125	122	124	154,500	124
2014-08-28	121	124	121	123	218,200	123
2014-08-27	120	123	120	121	152,700	121
2014-08-26	121	122	120	120	270,800	120
2014-08-25	123	123	121	123	140,200	123
2014-08-22	125	125	123	123	138,900	123
2014-08-21	126	127	125	125	117,600	125
2014-08-20	125	127	124	127	195,600	127
2014-08-19	125	126	124	125	74,300	125
2014-08-18	123	125	123	125	73,600	125
2014-08-15	123	125	122	123	138,700	123
2014-08-14	128	129	121	123	351,900	123
2014-08-13	130	131	128	130	232,000	130
2014-08-12	126	133	123	132	245,000	132
2014-08-11	124	129	122	128	148,700	128
2014-08-08	122	123	119	123	135,200	123
2014-08-07	126	127	121	124	361,300	124
2014-08-06	128	130	127	128	186,500	128
2014-08-05	129	130	128	129	211,200	129
2014-08-04	132	133	129	131	950,500	131
2014-08-01	133	135	133	134	135,100	134
2014-07-31	137	137	134	134	104,700	134
2014-07-30	134	137	133	136	91,800	136
2014-07-29	136	137	134	135	128,900	135
2014-07-28	136	138	136	137	72,600	137
2014-07-25	136	138	135	138	110,500	138
2014-07-24	134	136	133	134	140,000	134
2014-07-23	132	139	132	134	319,000	134
2014-07-22	132	134	132	132	150,300	132
2014-07-18	135	135	133	134	134,200	134
2014-07-17	139	139	136	136	136,200	136
2014-07-16	141	141	138	139	154,300	139
2014-07-15	142	143	140	140	120,100	140
2014-07-14	141	142	140	142	126,900	142
2014-07-11	141	144	141	143	151,100	143
2014-07-10	144	146	141	141	282,100	141
2014-07-09	145	147	144	146	296,600	146
2014-07-08	139	147	139	145	303,000	145
2014-07-07	150	150	142	142	388,200	142
2014-07-04	153	153	149	150	296,300	150
2014-07-03	153	154	150	153	362,800	153
2014-07-02	152	155	152	154	1,066,000	154
2014-07-01	138	150	137	148	897,500	148
2014-06-30	133	136	128	136	603,300	136
2014-06-27	137	138	134	137	264,000	137
2014-06-26	138	140	137	140	255,300	140
2014-06-25	144	144	139	140	286,900	140
2014-06-24	147	148	144	144	437,500	144
2014-06-23	149	150	148	148	209,200	148
2014-06-20	149	150	148	149	223,500	149
2014-06-19	148	149	143	149	592,900	149
2014-06-18	150	151	145	149	449,100	149
2014-06-17	147	152	147	149	290,300	149
2014-06-16	151	153	147	148	468,600	148
2014-06-13	150	157	150	150	1,103,900	150
2014-06-12	155	155	146	152	908,500	152
2014-06-11	143	156	139	156	1,109,700	156
2014-06-10	150	151	143	145	656,300	145
2014-06-09	149	152	148	151	341,600	151
2014-06-06	154	155	147	151	1,478,200	151
2014-06-05	157	158	152	153	1,482,800	153
2014-06-04	159	162	156	160	1,726,600	160
2014-06-03	157	159	152	159	1,794,700	159
2014-06-02	149	155	148	155	2,831,100	155
2014-05-30	137	148	137	147	1,182,900	147
2014-05-29	138	140	137	138	558,400	138
2014-05-28	140	142	137	140	1,002,100	140
2014-05-27	143	145	140	140	1,430,500	140
2014-05-26	139	145	139	145	1,413,700	145
2014-05-23	138	142	135	139	2,401,800	139
2014-05-22	135	142	131	139	2,822,100	139
2014-05-21	126	135	125	134	1,693,700	134
2014-05-20	122	128	121	127	2,065,500	127
2014-05-19	119	123	117	122	1,179,500	122
2014-05-16	114	121	113	121	1,851,000	121
2014-05-15	115	120	114	116	4,647,400	116
2014-05-14	117	118	102	109	4,225,000	109
2014-05-13	116	117	111	114	1,788,200	114
2014-05-12	119	120	114	114	1,888,900	114
2014-05-09	149	150	116	120	12,191,700	120
2014-05-08	138	152	138	151	6,068,300	151
2014-05-07	137	141	134	137	3,209,600	137
2014-05-02	129	143	125	142	6,757,700	142
2014-05-01	119	126	118	125	1,693,900	125
2014-04-30	120	122	118	120	1,691,600	120
2014-04-28	120	125	118	118	3,119,200	118
2014-04-25	111	121	111	119	3,548,800	119
2014-04-24	115	115	109	112	2,681,300	112
2014-04-23	104	116	103	113	5,118,900	113
2014-04-22	101	106	101	104	1,872,400	104
2014-04-21	101	102	100	101	401,400	101
2014-04-18	99	102	99	101	500,300	101
2014-04-17	102	103	99	99	939,300	99
2014-04-16	100	104	99	103	1,410,000	103
2014-04-15	100	101	98	100	555,300	100
2014-04-14	96	99	96	99	573,500	99
2014-04-11	91	99	90	98	1,081,000	98
2014-04-10	94	95	90	94	827,900	94
2014-04-09	95	97	94	94	527,400	94
2014-04-08	96	97	95	96	258,900	96
2014-04-07	96	96	94	96	328,900	96
2014-04-04	99	99	95	96	1,398,400	96
2014-04-03	94	97	94	97	1,175,900	97
2014-04-02	92	94	91	94	563,800	94
2014-04-01	89	93	89	92	1,176,500	92
2014-03-31	85	88	85	88	285,200	88
2014-03-28	84	85	83	85	374,600	85
2014-03-27	85	85	83	84	429,100	84
2014-03-26	88	88	85	86	1,088,000	86
2014-03-25	88	90	87	87	568,100	87
2014-03-24	87	90	87	88	376,000	88
2014-03-20	91	92	85	87	780,500	87
2014-03-19	87	95	87	92	1,857,100	92
2014-03-18	85	87	84	87	247,900	87
2014-03-17	86	87	85	85	214,400	85
2014-03-14	85	87	85	86	303,000	86
2014-03-13	87	88	85	85	241,800	85
2014-03-12	88	89	87	87	200,800	87
2014-03-11	87	88	86	88	303,700	88
2014-03-10	90	90	85	87	784,500	87
2014-03-07	91	91	89	89	319,400	89
2014-03-06	89	91	87	90	948,400	90
2014-03-05	86	90	86	90	718,600	90
2014-03-04	84	86	84	85	120,200	85
2014-03-03	89	89	84	85	697,200	85
2014-02-28	90	90	87	88	604,100	88
2014-02-27	91	93	90	90	719,800	90
2014-02-26	90	91	89	90	336,800	90
2014-02-25	90	91	89	91	262,300	91
2014-02-24	90	91	88	90	344,300	90
2014-02-21	91	91	87	89	583,100	89
2014-02-20	92	95	88	90	1,224,700	90
2014-02-19	88	92	86	92	818,000	92
2014-02-18	88	89	86	86	490,500	86
2014-02-17	89	90	85	88	1,268,500	88
2014-02-14	91	91	81	85	1,063,800	85
2014-02-13	87	90	86	89	991,800	89
2014-02-12	84	88	83	87	992,000	87
2014-02-10	84	90	81	83	1,996,300	83
2014-02-07	92	93	82	82	3,173,500	82
2014-02-06	102	106	88	89	7,233,000	89
2014-02-05	85	107	85	106	7,896,200	106
2014-02-04	81	87	76	83	2,722,400	83
2014-02-03	79	94	78	88	5,614,200	88
2014-01-31	82	83	79	79	709,300	79
2014-01-30	83	83	79	81	1,062,000	81
2014-01-29	81	85	81	84	1,255,300	84
2014-01-28	80	82	79	81	1,166,000	81
2014-01-27	78	86	78	80	3,328,900	80
2014-01-24	78	80	77	80	581,300	80
2014-01-23	81	81	79	79	349,700	79
2014-01-22	80	82	79	80	1,060,700	80
2014-01-21	77	81	77	79	1,657,300	79
2014-01-20	76	78	75	77	969,500	77
2014-01-17	75	76	74	75	681,700	75
2014-01-16	76	76	74	74	491,500	74
2014-01-15	76	76	75	76	464,300	76
2014-01-14	75	76	74	75	319,800	75
2014-01-10	76	76	74	75	275,100	75
2014-01-09	75	76	74	75	488,000	75
2014-01-08	73	75	73	75	439,300	75
2014-01-07	72	73	71	72	364,100	72
2014-01-06	72	72	70	71	759,100	71

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 [2014年度]

2694 (株)焼肉坂井ホールディングスの時系列データ [2014年度]