2694 (株)焼肉坂井ホールディングスの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	73	74	73	74	49,000	74
2016-12-29	74	74	73	74	26,900	74
2016-12-28	72	74	72	73	89,100	73
2016-12-27	73	73	72	72	258,500	72
2016-12-26	74	74	72	72	455,100	72
2016-12-22	73	74	73	74	203,500	74
2016-12-21	75	75	74	74	271,400	74
2016-12-20	74	75	73	75	504,300	75
2016-12-19	75	75	74	74	77,500	74
2016-12-16	75	75	74	75	105,400	75
2016-12-15	75	76	75	75	161,900	75
2016-12-14	76	76	75	75	186,000	75
2016-12-13	76	77	76	76	293,500	76
2016-12-12	76	77	76	77	237,700	77
2016-12-09	75	76	74	76	231,400	76
2016-12-08	75	76	74	75	416,700	75
2016-12-07	73	75	73	75	134,500	75
2016-12-06	73	74	73	73	49,300	73
2016-12-05	73	74	72	74	122,100	74
2016-12-02	74	75	73	73	343,300	73
2016-12-01	74	76	74	74	501,500	74
2016-11-30	73	75	73	73	177,900	73
2016-11-29	74	74	73	74	29,700	74
2016-11-28	73	74	72	74	120,700	74
2016-11-25	74	74	72	72	83,700	72
2016-11-24	72	74	72	74	197,200	74
2016-11-22	73	73	72	72	41,600	72
2016-11-21	72	73	72	72	161,200	72
2016-11-18	71	72	71	72	79,000	72
2016-11-17	72	72	71	72	64,700	72
2016-11-16	72	72	71	71	36,000	71
2016-11-15	71	72	71	72	57,200	72
2016-11-14	71	72	71	71	66,700	71
2016-11-11	72	72	71	72	39,300	72
2016-11-10	71	72	71	72	95,700	72
2016-11-09	71	72	70	71	240,100	71
2016-11-08	72	72	71	71	49,100	71
2016-11-07	72	72	71	72	14,900	72
2016-11-04	72	72	71	71	142,900	71
2016-11-02	72	72	71	72	79,400	72
2016-11-01	72	73	72	72	53,700	72
2016-10-31	73	73	72	72	43,200	72
2016-10-28	72	73	71	73	28,300	73
2016-10-27	72	72	71	72	39,300	72
2016-10-26	71	72	71	72	32,400	72
2016-10-25	73	73	71	72	38,800	72
2016-10-24	72	73	71	73	134,000	73
2016-10-21	72	72	71	72	78,100	72
2016-10-20	72	72	71	72	76,600	72
2016-10-19	72	72	71	72	131,200	72
2016-10-17	71	72	71	72	40,100	72
2016-10-13	71	72	71	72	32,600	72
2016-10-12	72	72	71	71	63,500	71
2016-10-11	72	72	71	72	95,100	72
2016-10-07	72	72	71	72	26,600	72
2016-10-06	72	72	71	72	36,700	72
2016-10-05	71	72	71	72	22,500	72
2016-10-04	71	72	71	71	45,000	71
2016-10-03	71	72	71	71	88,200	71
2016-09-30	71	72	71	71	38,700	71
2016-09-29	72	72	71	71	32,900	71
2016-09-28	71	73	71	71	149,200	71
2016-09-27	72	73	71	73	245,000	73
2016-09-26	72	73	72	73	130,300	73
2016-09-23	73	73	72	73	29,500	73
2016-09-21	72	73	71	73	61,400	73
2016-09-20	71	73	71	72	78,900	72
2016-09-16	72	72	71	72	51,400	72
2016-09-15	73	73	71	71	70,400	71
2016-09-14	72	73	71	73	80,300	73
2016-09-13	72	72	71	71	91,700	71
2016-09-12	73	73	71	71	365,400	71
2016-09-09	74	74	73	74	66,200	74
2016-09-08	74	74	72	74	273,800	74
2016-09-07	75	79	73	74	2,876,300	74
2016-09-06	70	71	70	70	19,200	70
2016-09-05	71	71	70	70	50,900	70
2016-09-02	71	71	70	71	51,800	71
2016-09-01	71	71	70	70	93,800	70
2016-08-31	71	71	70	70	19,500	70
2016-08-30	70	71	70	71	44,200	71
2016-08-29	70	71	69	70	126,900	70
2016-08-26	69	70	69	69	31,800	69
2016-08-25	69	70	69	69	48,500	69
2016-08-24	70	70	69	69	24,000	69
2016-08-23	70	70	69	70	35,400	70
2016-08-22	70	70	69	69	146,900	69
2016-08-19	70	71	69	69	49,400	69
2016-08-18	71	71	69	70	32,500	70
2016-08-17	70	71	70	70	14,600	70
2016-08-16	70	71	69	70	91,100	70
2016-08-15	71	72	69	69	233,500	69
2016-08-12	71	72	70	71	70,100	71
2016-08-10	72	72	71	71	74,400	71
2016-08-09	71	72	70	71	38,200	71
2016-08-08	71	71	70	70	14,100	70
2016-08-05	70	71	70	71	23,800	71
2016-08-04	69	70	69	70	60,200	70
2016-08-03	70	71	69	69	171,200	69
2016-08-02	71	71	70	71	32,200	71
2016-08-01	71	71	70	71	29,400	71
2016-07-29	71	71	70	71	36,900	71
2016-07-28	71	71	70	70	119,900	70
2016-07-27	71	73	71	71	78,700	71
2016-07-26	71	72	70	70	67,400	70
2016-07-25	72	72	71	71	39,300	71
2016-07-22	72	73	71	71	79,700	71
2016-07-21	71	72	70	71	204,000	71
2016-07-20	70	71	70	70	75,800	70
2016-07-19	71	71	70	70	56,800	70
2016-07-15	71	72	70	70	40,900	70
2016-07-14	71	72	70	70	58,500	70
2016-07-13	71	72	71	71	25,900	71
2016-07-12	71	72	70	70	157,400	70
2016-07-11	71	71	70	71	26,400	71
2016-07-08	71	71	70	70	58,000	70
2016-07-07	71	72	70	70	67,300	70
2016-07-06	71	72	71	71	27,400	71
2016-07-05	71	72	71	71	13,800	71
2016-07-04	71	72	71	71	29,500	71
2016-07-01	71	72	70	71	43,300	71
2016-06-30	72	72	70	71	40,200	71
2016-06-29	71	72	70	71	63,700	71
2016-06-28	71	71	69	71	93,300	71
2016-06-27	70	72	69	71	136,800	71
2016-06-24	71	72	66	68	379,800	68
2016-06-23	72	72	71	71	73,600	71
2016-06-22	73	73	71	72	63,900	72
2016-06-21	73	73	72	73	121,000	73
2016-06-20	73	74	72	72	42,000	72
2016-06-17	73	74	72	73	145,500	73
2016-06-16	75	76	73	73	214,100	73
2016-06-15	75	76	74	75	57,900	75
2016-06-14	77	77	74	75	260,100	75
2016-06-13	76	77	76	76	78,200	76
2016-06-10	76	77	76	77	25,300	77
2016-06-09	77	77	76	76	76,800	76
2016-06-08	77	77	76	77	100,300	77
2016-06-07	77	78	77	77	100,500	77
2016-06-06	78	78	77	77	95,400	77
2016-06-03	78	79	78	78	72,900	78
2016-06-02	79	79	78	78	6,500	78
2016-06-01	79	79	78	78	43,300	78
2016-05-31	79	79	78	78	23,800	78
2016-05-30	79	79	78	79	59,700	79
2016-05-27	78	79	78	78	98,000	78
2016-05-26	78	80	78	78	59,800	78
2016-05-25	79	79	78	78	85,700	78
2016-05-24	79	79	77	77	65,600	77
2016-05-23	77	79	77	78	40,000	78
2016-05-20	78	79	77	77	47,500	77
2016-05-19	78	78	77	77	66,000	77
2016-05-18	78	79	78	78	53,800	78
2016-05-17	79	79	77	78	246,800	78
2016-05-16	79	80	78	78	96,400	78
2016-05-13	80	80	79	79	41,500	79
2016-05-12	80	81	79	80	53,900	80
2016-05-11	80	81	79	79	65,600	79
2016-05-10	81	81	79	80	134,600	80
2016-05-09	79	81	79	81	69,700	81
2016-05-06	79	80	78	79	47,300	79
2016-05-02	79	79	78	79	128,400	79
2016-04-28	80	80	79	79	133,600	79
2016-04-27	80	81	79	81	71,600	81
2016-04-26	81	81	79	79	284,200	79
2016-04-25	81	82	80	80	84,200	80
2016-04-22	80	81	80	80	163,800	80
2016-04-21	80	81	79	81	164,200	81
2016-04-20	79	81	79	80	54,800	80
2016-04-19	79	80	79	79	44,100	79
2016-04-18	79	79	78	79	118,600	79
2016-04-15	80	81	79	79	142,000	79
2016-04-14	81	82	80	80	117,000	80
2016-04-13	81	82	80	81	78,500	81
2016-04-12	80	82	80	80	120,900	80
2016-04-11	79	83	79	81	275,100	81
2016-04-08	78	79	77	78	259,100	78
2016-04-07	78	80	77	79	194,700	79
2016-04-06	78	78	76	77	114,400	77
2016-04-05	79	79	77	78	101,000	78
2016-04-04	79	80	78	80	44,700	80
2016-04-01	82	82	78	78	271,900	78
2016-03-31	82	83	81	81	191,500	81
2016-03-30	83	83	81	82	111,300	82
2016-03-29	84	84	82	82	472,600	82
2016-03-28	88	89	86	86	1,213,800	86
2016-03-25	89	89	88	88	322,700	88
2016-03-24	89	90	88	89	221,600	89
2016-03-23	89	89	88	88	82,900	88
2016-03-22	88	89	87	87	145,500	87
2016-03-18	89	89	87	87	365,900	87
2016-03-17	89	90	88	88	149,200	88
2016-03-16	88	90	88	88	138,900	88
2016-03-15	89	90	88	88	219,200	88
2016-03-14	90	90	88	88	212,900	88
2016-03-11	88	91	88	88	468,000	88
2016-03-10	87	89	87	89	267,500	89
2016-03-09	86	87	86	86	121,800	86
2016-03-08	88	88	86	86	224,500	86
2016-03-07	88	89	86	88	376,600	88
2016-03-04	85	88	85	86	565,400	86
2016-03-03	85	85	84	84	171,000	84
2016-03-02	84	87	83	84	362,400	84
2016-03-01	84	85	82	84	347,600	84
2016-02-29	83	85	82	83	290,800	83
2016-02-26	84	84	82	82	185,300	82
2016-02-25	84	86	81	84	654,100	84
2016-02-24	79	87	78	85	1,052,800	85
2016-02-23	80	81	78	79	178,200	79
2016-02-22	78	80	78	79	77,200	79
2016-02-19	80	80	77	78	158,200	78
2016-02-18	78	80	78	80	123,400	80
2016-02-17	80	81	77	78	266,400	78
2016-02-16	79	79	77	79	258,100	79
2016-02-15	78	79	76	79	294,800	79
2016-02-12	77	78	75	77	476,300	77
2016-02-10	79	80	77	79	440,300	79
2016-02-09	80	81	78	79	431,100	79
2016-02-08	80	84	79	83	366,100	83
2016-02-05	81	81	79	81	318,600	81
2016-02-04	82	83	80	83	227,800	83
2016-02-03	82	82	81	81	235,600	81
2016-02-02	81	85	81	84	578,600	84
2016-02-01	82	83	79	81	642,500	81
2016-01-29	79	81	77	80	458,600	80
2016-01-28	78	80	77	80	201,100	80
2016-01-27	79	81	77	77	685,100	77
2016-01-26	81	81	78	79	616,600	79
2016-01-25	83	84	77	82	1,224,900	82
2016-01-22	81	82	80	82	367,300	82
2016-01-21	82	83	80	80	362,400	80
2016-01-20	84	85	82	82	189,600	82
2016-01-19	84	84	83	83	171,300	83
2016-01-18	85	85	83	85	303,000	85
2016-01-15	87	88	86	87	156,900	87
2016-01-14	87	87	84	86	274,600	86
2016-01-13	83	86	83	85	454,400	85
2016-01-12	89	89	82	84	833,700	84
2016-01-08	89	92	88	90	642,300	90
2016-01-07	89	90	88	88	90,800	88
2016-01-06	90	90	88	90	332,300	90
2016-01-05	91	91	88	91	317,300	91
2016-01-04	91	93	90	90	199,000	90

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 [2016年度]

2694 (株)焼肉坂井ホールディングスの時系列データ [2016年度]