2694 (株)焼肉坂井ホールディングスの時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	89	90	87	90	281,100	90
2015-12-29	91	91	90	90	93,000	90
2015-12-28	88	92	88	92	220,300	92
2015-12-25	88	88	85	85	689,900	85
2015-12-24	91	91	87	88	750,100	88
2015-12-22	93	93	90	90	643,900	90
2015-12-21	93	94	92	94	115,900	94
2015-12-18	95	95	92	93	296,000	93
2015-12-17	95	96	93	95	99,200	95
2015-12-16	94	95	93	93	180,800	93
2015-12-15	96	96	93	93	294,700	93
2015-12-14	94	96	94	96	106,100	96
2015-12-11	96	96	94	96	294,800	96
2015-12-10	97	98	94	95	245,000	95
2015-12-09	97	98	96	98	124,200	98
2015-12-08	100	100	96	97	438,500	97
2015-12-07	101	101	96	100	843,200	100
2015-12-04	99	101	98	101	186,000	101
2015-12-03	99	100	98	99	107,600	99
2015-12-02	101	101	98	100	405,700	100
2015-12-01	104	105	98	100	1,266,900	100
2015-11-30	107	107	103	103	298,300	103
2015-11-27	110	110	106	106	554,900	106
2015-11-26	111	112	108	109	288,800	109
2015-11-25	109	113	108	110	318,900	110
2015-11-24	110	111	109	109	250,100	109
2015-11-20	110	111	109	109	185,400	109
2015-11-19	109	113	109	113	575,000	113
2015-11-18	107	110	107	110	186,200	110
2015-11-17	106	108	105	107	221,400	107
2015-11-16	106	108	105	107	153,700	107
2015-11-13	109	111	107	108	305,500	108
2015-11-12	109	110	107	107	334,000	107
2015-11-11	112	112	108	110	589,500	110
2015-11-10	110	114	110	112	415,000	112
2015-11-09	114	114	110	111	786,900	111
2015-11-06	115	118	109	114	2,288,500	114
2015-11-05	122	125	112	118	3,717,100	118
2015-11-04	115	122	109	120	3,527,900	120
2015-11-02	116	129	98	115	11,221,500	115
2015-10-30	106	120	104	120	3,616,400	120
2015-10-29	100	111	100	108	6,067,500	108
2015-10-28	87	107	86	100	6,782,100	100
2015-10-27	87	89	87	87	178,100	87
2015-10-26	87	87	86	86	86,600	86
2015-10-23	86	87	86	86	49,800	86
2015-10-22	86	87	85	86	78,900	86
2015-10-21	87	87	85	86	133,400	86
2015-10-20	87	87	86	86	66,700	86
2015-10-19	87	88	86	86	189,000	86
2015-10-16	88	88	86	86	68,300	86
2015-10-15	86	88	86	88	46,200	88
2015-10-14	86	87	86	86	300,600	86
2015-10-13	86	87	86	87	30,100	87
2015-10-09	86	87	85	86	132,000	86
2015-10-08	87	87	84	86	253,600	86
2015-10-07	85	87	85	87	59,100	87
2015-10-06	85	87	85	86	179,900	86
2015-10-05	85	85	84	84	51,400	84
2015-10-02	85	85	84	85	22,200	85
2015-10-01	84	86	84	86	55,300	86
2015-09-30	85	85	83	85	72,600	85
2015-09-29	86	86	83	83	120,700	83
2015-09-28	85	86	85	86	60,300	86
2015-09-25	85	87	84	87	74,100	87
2015-09-24	86	86	85	85	174,900	85
2015-09-18	88	88	87	87	52,700	87
2015-09-17	86	88	86	88	119,000	88
2015-09-16	88	88	87	87	110,100	87
2015-09-15	86	89	86	87	52,100	87
2015-09-14	87	88	86	86	96,800	86
2015-09-11	87	88	86	87	67,800	87
2015-09-10	86	87	86	87	86,300	87
2015-09-09	86	88	85	88	336,500	88
2015-09-08	87	88	85	85	214,500	85
2015-09-07	89	89	86	87	176,800	87
2015-09-04	90	91	88	89	113,500	89
2015-09-03	92	92	90	90	48,000	90
2015-09-02	90	91	89	91	76,800	91
2015-09-01	93	94	90	91	170,900	91
2015-08-31	94	95	93	93	101,300	93
2015-08-28	92	94	91	93	143,500	93
2015-08-27	90	92	90	90	132,600	90
2015-08-26	88	91	86	91	168,100	91
2015-08-25	85	92	82	85	547,300	85
2015-08-24	97	97	92	92	545,700	92
2015-08-21	99	100	98	99	332,300	99
2015-08-20	100	100	99	100	114,400	100
2015-08-19	100	101	100	100	79,700	100
2015-08-18	102	102	100	101	234,800	101
2015-08-17	102	102	100	102	139,900	102
2015-08-14	101	102	101	102	184,200	102
2015-08-13	101	103	101	102	85,600	102
2015-08-12	102	103	101	102	119,900	102
2015-08-11	102	103	101	103	125,600	103
2015-08-10	103	104	101	102	386,200	102
2015-08-07	104	104	102	102	156,000	102
2015-08-06	105	105	103	104	154,400	104
2015-08-05	105	106	104	105	84,900	105
2015-08-04	105	106	105	105	136,400	105
2015-08-03	106	106	104	106	222,500	106
2015-07-31	105	106	104	106	238,700	106
2015-07-30	107	107	105	106	415,200	106
2015-07-29	105	108	103	108	1,038,700	108
2015-07-28	102	104	101	102	230,300	102
2015-07-27	106	107	102	102	818,500	102
2015-07-24	108	108	106	106	272,500	106
2015-07-23	109	110	106	106	529,400	106
2015-07-22	112	114	108	109	1,725,400	109
2015-07-21	109	113	106	112	2,478,200	112
2015-07-17	105	109	105	107	1,048,800	107
2015-07-16	104	105	102	104	592,500	104
2015-07-15	104	110	103	104	2,414,300	104
2015-07-14	99	104	99	103	625,300	103
2015-07-13	100	100	99	100	64,500	100
2015-07-10	100	100	98	99	111,100	99
2015-07-09	100	100	95	98	643,400	98
2015-07-08	102	102	100	100	180,300	100
2015-07-07	101	102	101	102	144,900	102
2015-07-06	101	102	101	101	265,700	101
2015-07-03	102	103	101	102	97,500	102
2015-07-02	104	104	101	102	328,700	102
2015-07-01	102	104	102	104	92,700	104
2015-06-30	102	102	101	102	161,700	102
2015-06-29	103	103	102	102	396,300	102
2015-06-26	105	106	104	104	181,900	104
2015-06-25	104	105	104	105	82,300	105
2015-06-24	104	105	104	104	92,600	104
2015-06-23	103	105	103	105	102,700	105
2015-06-22	104	104	103	103	38,800	103
2015-06-19	104	105	103	104	56,200	104
2015-06-18	103	105	103	104	61,500	104
2015-06-17	103	105	103	105	90,100	105
2015-06-16	104	105	103	104	122,200	104
2015-06-15	105	106	104	104	97,700	104
2015-06-12	104	106	104	105	185,500	105
2015-06-11	103	104	103	104	83,100	104
2015-06-10	104	104	103	103	78,700	103
2015-06-09	103	104	102	103	113,000	103
2015-06-08	104	104	103	103	249,900	103
2015-06-05	104	106	103	104	292,700	104
2015-06-04	106	106	104	105	378,200	105
2015-06-03	106	107	106	106	132,700	106
2015-06-02	107	108	105	107	347,200	107
2015-06-01	107	108	106	108	82,600	108
2015-05-29	106	108	106	107	252,800	107
2015-05-28	107	108	106	107	124,600	107
2015-05-27	107	108	106	108	126,700	108
2015-05-26	107	108	107	107	102,700	107
2015-05-25	108	108	107	108	84,700	108
2015-05-22	108	109	107	107	199,400	107
2015-05-21	108	109	107	109	108,500	109
2015-05-20	108	109	108	108	84,700	108
2015-05-19	109	110	108	108	65,300	108
2015-05-18	109	110	108	109	61,300	109
2015-05-15	108	110	108	109	79,400	109
2015-05-14	109	110	108	108	98,900	108
2015-05-13	110	110	109	110	40,700	110
2015-05-12	110	111	109	110	83,700	110
2015-05-11	110	110	109	109	81,300	109
2015-05-08	109	110	108	110	65,700	110
2015-05-07	107	109	107	109	123,800	109
2015-05-01	109	110	108	108	171,900	108
2015-04-30	109	110	109	109	111,000	109
2015-04-28	110	111	109	109	172,200	109
2015-04-27	111	112	109	110	704,400	110
2015-04-24	111	112	111	111	72,700	111
2015-04-23	112	112	111	111	119,400	111
2015-04-22	112	112	111	112	176,700	112
2015-04-21	112	112	111	111	78,300	111
2015-04-20	112	113	111	112	260,100	112
2015-04-17	113	114	112	112	78,400	112
2015-04-16	113	114	112	112	76,300	112
2015-04-15	113	114	112	112	141,400	112
2015-04-14	113	114	112	113	133,500	113
2015-04-13	113	113	112	113	88,200	113
2015-04-10	113	114	112	114	124,900	114
2015-04-09	114	114	112	113	115,200	113
2015-04-08	114	114	112	114	123,900	114
2015-04-07	112	114	111	114	123,800	114
2015-04-06	112	113	111	111	114,000	111
2015-04-03	113	114	112	112	81,000	112
2015-04-02	112	114	112	113	66,800	113
2015-04-01	113	114	111	112	269,200	112
2015-03-31	115	115	113	113	213,700	113
2015-03-30	115	115	114	115	154,200	115
2015-03-27	115	116	114	114	414,800	114
2015-03-26	117	118	116	117	866,900	117
2015-03-25	118	119	116	117	614,000	117
2015-03-24	120	120	117	119	605,400	119
2015-03-23	117	121	116	121	643,700	121
2015-03-20	116	117	115	116	86,300	116
2015-03-19	116	116	115	115	75,900	115
2015-03-18	116	116	115	116	251,100	116
2015-03-17	116	116	115	116	100,000	116
2015-03-16	116	116	115	116	148,200	116
2015-03-13	115	116	115	115	148,300	115
2015-03-12	116	116	115	115	246,600	115
2015-03-11	116	116	115	116	365,500	116
2015-03-10	118	118	116	116	316,700	116
2015-03-09	119	119	117	117	142,200	117
2015-03-06	118	119	117	118	163,500	118
2015-03-05	117	118	116	117	161,600	117
2015-03-04	118	118	116	117	254,900	117
2015-03-03	119	119	116	116	276,300	116
2015-03-02	118	119	116	117	185,000	117
2015-02-27	122	122	116	116	872,900	116
2015-02-26	119	124	118	122	1,268,900	122
2015-02-25	116	119	115	118	549,900	118
2015-02-24	116	117	115	116	190,500	116
2015-02-23	116	116	115	116	197,100	116
2015-02-20	116	117	115	116	167,300	116
2015-02-19	116	117	115	116	136,900	116
2015-02-18	116	116	115	116	137,300	116
2015-02-17	115	116	114	115	517,700	115
2015-02-16	117	120	116	117	470,800	117
2015-02-13	116	117	116	116	103,600	116
2015-02-12	116	117	115	115	137,200	115
2015-02-10	116	117	115	116	67,900	116
2015-02-09	117	117	115	117	234,800	117
2015-02-06	116	117	115	116	164,000	116
2015-02-05	117	117	116	117	83,000	117
2015-02-04	116	117	115	116	47,500	116
2015-02-03	117	118	115	115	213,900	115
2015-02-02	117	118	116	117	79,200	117
2015-01-30	116	118	116	117	154,900	117
2015-01-29	118	118	116	116	88,100	116
2015-01-28	116	118	116	118	156,900	118
2015-01-27	117	117	115	116	325,400	116
2015-01-26	118	119	116	116	223,800	116
2015-01-23	118	119	116	117	355,700	117
2015-01-22	119	120	117	119	257,600	119
2015-01-21	119	121	118	120	179,100	120
2015-01-20	120	121	118	120	153,900	120
2015-01-19	119	119	117	119	57,100	119
2015-01-16	119	119	117	119	195,100	119
2015-01-15	118	120	117	120	212,200	120
2015-01-14	120	120	117	118	300,700	118
2015-01-13	121	122	119	119	126,400	119
2015-01-09	122	122	120	121	122,600	121
2015-01-08	123	123	119	122	1,028,700	122
2015-01-07	121	124	121	124	233,600	124
2015-01-06	125	125	122	122	232,300	122
2015-01-05	125	126	123	126	282,700	126

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

2025年04月
日	月	火	水	木	金	土
« 03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 [2015年度]

2694 (株)焼肉坂井ホールディングスの時系列データ [2015年度]