2694 (株)焼肉坂井ホールディングスの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	82	82	81	81	57,900	81
2017-12-28	81	82	81	82	23,200	82
2017-12-27	81	82	81	81	177,300	81
2017-12-26	82	82	80	80	737,700	80
2017-12-25	82	83	81	83	326,100	83
2017-12-22	83	83	82	83	193,600	83
2017-12-21	82	83	81	82	350,200	82
2017-12-20	83	83	81	81	263,200	81
2017-12-19	83	83	82	82	115,100	82
2017-12-18	83	84	82	82	180,300	82
2017-12-15	86	86	82	82	667,500	82
2017-12-14	84	86	83	86	900,900	86
2017-12-13	82	84	82	84	681,600	84
2017-12-12	82	82	81	82	122,200	82
2017-12-11	82	82	81	81	74,700	81
2017-12-08	82	82	81	81	84,000	81
2017-12-07	81	82	81	81	216,500	81
2017-12-06	81	82	81	81	200,200	81
2017-12-05	81	82	81	81	109,000	81
2017-12-04	81	82	81	81	209,500	81
2017-12-01	82	82	81	81	67,200	81
2017-11-30	81	82	81	81	213,700	81
2017-11-29	82	83	81	81	122,200	81
2017-11-28	82	83	81	83	73,600	83
2017-11-27	82	83	82	82	84,700	82
2017-11-24	83	83	81	83	108,000	83
2017-11-22	82	83	82	83	65,900	83
2017-11-21	82	83	82	82	125,500	82
2017-11-20	83	83	82	82	63,900	82
2017-11-17	83	83	82	82	69,800	82
2017-11-16	81	83	81	83	139,500	83
2017-11-15	83	84	81	81	629,300	81
2017-11-13	84	84	83	83	127,000	83
2017-11-10	83	84	83	83	191,400	83
2017-11-09	84	85	83	83	89,000	83
2017-11-08	83	85	83	85	113,500	85
2017-11-07	84	85	83	83	137,000	83
2017-11-06	84	85	83	84	163,800	84
2017-11-02	84	86	83	85	548,400	85
2017-11-01	84	84	83	84	49,300	84
2017-10-31	83	84	83	83	52,200	83
2017-10-30	84	84	83	84	36,800	84
2017-10-27	84	84	83	83	47,200	83
2017-10-26	84	84	83	83	68,400	83
2017-10-25	83	84	83	84	89,100	84
2017-10-24	84	84	83	84	62,200	84
2017-10-23	83	84	83	84	88,400	84
2017-10-20	83	84	83	83	38,600	83
2017-10-19	83	84	83	84	35,100	84
2017-10-18	83	84	83	83	49,100	83
2017-10-17	83	84	83	83	130,300	83
2017-10-16	84	84	83	83	189,300	83
2017-10-13	84	84	83	83	105,500	83
2017-10-12	84	84	83	84	119,700	84
2017-10-11	83	84	83	84	58,200	84
2017-10-10	83	84	83	84	88,500	84
2017-10-06	84	84	83	83	53,700	83
2017-10-05	84	84	83	84	116,300	84
2017-10-04	85	85	83	84	206,600	84
2017-10-03	84	85	84	84	104,500	84
2017-10-02	84	85	83	84	149,300	84
2017-09-29	84	85	83	83	365,400	83
2017-09-28	84	84	83	84	139,500	84
2017-09-27	84	84	83	84	378,700	84
2017-09-26	88	88	85	85	1,021,000	85
2017-09-25	86	88	84	85	1,368,800	85
2017-09-22	85	87	84	86	712,800	86
2017-09-21	83	85	83	85	357,300	85
2017-09-20	84	84	82	82	90,100	82
2017-09-19	84	84	83	84	127,700	84
2017-09-15	83	84	82	83	114,300	83
2017-09-14	84	84	82	83	132,800	83
2017-09-13	83	84	83	84	101,100	84
2017-09-12	83	84	82	84	141,600	84
2017-09-11	81	83	81	83	63,900	83
2017-09-08	82	82	81	82	36,100	82
2017-09-07	81	83	80	83	131,900	83
2017-09-06	80	81	80	80	128,200	80
2017-09-05	82	83	80	81	290,300	81
2017-09-04	83	83	82	82	74,700	82
2017-09-01	83	83	82	82	99,200	82
2017-08-31	82	84	81	82	328,600	82
2017-08-30	81	82	81	81	49,200	81
2017-08-29	82	82	81	81	63,100	81
2017-08-28	82	82	80	82	65,900	82
2017-08-25	81	82	81	82	37,900	82
2017-08-24	81	82	81	82	62,800	82
2017-08-23	81	81	80	81	96,400	81
2017-08-22	80	81	80	81	74,400	81
2017-08-21	80	81	80	81	76,600	81
2017-08-18	80	81	80	80	76,100	80
2017-08-17	82	82	81	81	75,700	81
2017-08-16	81	81	80	81	90,200	81
2017-08-15	81	81	80	80	79,500	80
2017-08-14	82	82	80	80	232,200	80
2017-08-10	82	82	80	82	260,600	82
2017-08-09	85	85	80	83	961,000	83
2017-08-08	83	94	81	85	7,637,200	85
2017-08-07	84	84	70	70	867,200	70
2017-08-04	83	84	83	84	47,000	84
2017-08-03	85	85	82	84	115,500	84
2017-08-02	83	85	83	85	87,500	85
2017-08-01	83	84	83	84	99,400	84
2017-07-31	85	85	83	83	356,300	83
2017-07-28	87	87	85	85	213,200	85
2017-07-27	88	88	86	86	194,900	86
2017-07-26	87	88	86	88	224,800	88
2017-07-25	89	90	86	86	864,200	86
2017-07-24	85	89	84	89	1,344,100	89
2017-07-21	85	85	84	84	76,200	84
2017-07-20	84	86	83	84	298,100	84
2017-07-19	83	84	83	83	111,000	83
2017-07-18	82	84	82	83	176,800	83
2017-07-14	83	83	82	82	215,200	82
2017-07-13	84	85	82	84	347,100	84
2017-07-12	82	85	81	82	628,100	82
2017-07-11	82	82	80	82	236,500	82
2017-07-10	81	82	80	81	181,500	81
2017-07-07	80	81	79	81	180,200	81
2017-07-06	80	80	79	80	140,700	80
2017-07-05	79	80	79	79	45,000	79
2017-07-04	80	82	78	79	762,000	79
2017-07-03	79	80	79	80	116,300	80
2017-06-30	79	80	78	79	168,400	79
2017-06-29	79	80	78	80	195,300	80
2017-06-28	80	80	78	79	345,400	79
2017-06-27	79	80	78	80	208,900	80
2017-06-26	76	81	76	79	821,400	79
2017-06-23	77	77	76	77	66,200	77
2017-06-22	77	78	77	78	63,800	78
2017-06-21	78	78	77	77	24,600	77
2017-06-20	77	78	77	77	28,100	77
2017-06-19	77	78	76	77	71,500	77
2017-06-16	76	77	76	77	41,100	77
2017-06-15	77	78	76	76	91,800	76
2017-06-14	78	78	77	77	41,100	77
2017-06-13	77	78	76	78	116,500	78
2017-06-12	77	77	76	77	73,800	77
2017-06-09	76	77	76	76	21,400	76
2017-06-08	76	77	76	77	78,400	77
2017-06-07	77	77	76	77	47,100	77
2017-06-06	76	77	76	76	31,800	76
2017-06-05	76	77	76	76	69,500	76
2017-06-02	77	77	76	76	56,800	76
2017-06-01	76	77	76	76	19,400	76
2017-05-31	76	77	76	76	46,400	76
2017-05-30	77	77	76	76	29,300	76
2017-05-29	77	77	76	76	23,000	76
2017-05-26	77	77	76	77	87,300	77
2017-05-25	77	77	76	77	59,300	77
2017-05-24	77	77	76	77	79,600	77
2017-05-23	76	77	76	77	53,500	77
2017-05-22	76	76	75	76	89,600	76
2017-05-19	76	76	75	75	54,600	75
2017-05-18	75	76	75	75	70,700	75
2017-05-17	76	76	75	76	127,800	76
2017-05-16	76	77	76	76	44,300	76
2017-05-15	76	77	76	76	42,800	76
2017-05-12	76	77	76	76	40,200	76
2017-05-11	76	77	76	76	22,700	76
2017-05-10	77	77	76	76	52,400	76
2017-05-09	76	77	76	77	83,200	77
2017-05-08	77	78	76	77	86,600	77
2017-05-02	77	77	75	77	47,700	77
2017-05-01	77	78	75	77	156,400	77
2017-04-28	77	77	76	76	26,800	76
2017-04-27	77	77	76	77	17,300	77
2017-04-26	76	77	76	76	55,800	76
2017-04-25	75	76	75	75	38,800	75
2017-04-24	76	77	75	75	18,700	75
2017-04-21	75	77	75	76	74,500	76
2017-04-20	75	75	74	75	44,700	75
2017-04-19	74	76	74	75	62,700	75
2017-04-18	75	76	74	75	92,400	75
2017-04-17	74	75	74	75	45,400	75
2017-04-14	74	75	73	74	20,800	74
2017-04-13	74	75	73	75	131,000	75
2017-04-12	75	76	74	74	256,600	74
2017-04-11	76	76	75	75	57,700	75
2017-04-10	76	76	75	76	52,900	76
2017-04-07	75	76	75	75	74,500	75
2017-04-06	76	77	75	75	175,100	75
2017-04-05	76	77	76	76	64,500	76
2017-04-04	77	78	76	77	61,900	77
2017-04-03	77	78	76	78	103,300	78
2017-03-31	77	78	77	77	106,500	77
2017-03-30	78	78	77	78	107,300	78
2017-03-29	78	79	77	78	323,800	78
2017-03-28	80	82	80	82	493,800	82
2017-03-27	81	82	80	81	407,300	81
2017-03-24	82	82	81	81	165,000	81
2017-03-23	82	82	81	82	74,300	82
2017-03-22	81	82	81	81	129,400	81
2017-03-21	82	82	80	82	201,100	82
2017-03-17	82	83	81	81	81,100	81
2017-03-16	82	83	81	81	75,800	81
2017-03-15	81	82	81	82	105,900	82
2017-03-14	82	83	81	81	163,700	81
2017-03-13	83	83	81	81	338,300	81
2017-03-10	84	84	82	83	295,500	83
2017-03-09	84	86	84	84	159,100	84
2017-03-08	84	85	83	85	150,000	85
2017-03-07	85	85	83	84	331,800	84
2017-03-06	84	85	82	85	354,000	85
2017-03-03	82	84	81	84	488,200	84
2017-03-02	81	82	80	81	113,900	81
2017-03-01	81	81	80	81	37,900	81
2017-02-28	81	81	80	80	57,300	80
2017-02-27	80	81	79	81	114,700	81
2017-02-24	79	81	79	81	107,400	81
2017-02-23	80	81	79	79	256,900	79
2017-02-22	78	81	78	80	316,300	80
2017-02-21	78	79	77	78	209,800	78
2017-02-20	77	78	76	78	120,600	78
2017-02-17	77	77	76	77	104,500	77
2017-02-16	77	77	76	77	62,400	77
2017-02-15	77	77	76	77	70,600	77
2017-02-14	76	77	76	76	61,600	76
2017-02-13	76	77	76	77	115,100	77
2017-02-10	76	77	75	77	64,600	77
2017-02-09	75	76	75	76	58,300	76
2017-02-08	77	77	75	76	179,200	76
2017-02-07	77	77	76	77	27,900	77
2017-02-06	77	77	76	77	96,400	77
2017-02-03	76	77	75	77	72,000	77
2017-02-02	76	77	75	76	118,700	76
2017-02-01	76	77	75	76	174,600	76
2017-01-31	75	76	75	75	38,900	75
2017-01-30	76	76	75	76	56,000	76
2017-01-27	76	76	75	76	68,500	76
2017-01-26	75	76	75	76	28,300	76
2017-01-25	75	76	75	76	16,900	76
2017-01-24	76	76	75	75	80,500	75
2017-01-23	75	76	75	75	26,400	75
2017-01-20	75	76	75	75	29,300	75
2017-01-19	75	76	74	75	109,100	75
2017-01-18	74	75	74	74	80,300	74
2017-01-17	75	76	74	74	132,100	74
2017-01-16	75	76	75	75	43,100	75
2017-01-13	75	76	75	76	91,000	76
2017-01-12	76	76	74	75	189,500	75
2017-01-11	75	76	75	76	23,700	76
2017-01-10	75	76	74	75	98,300	75
2017-01-06	75	75	74	75	133,400	75
2017-01-05	74	75	74	74	40,400	74
2017-01-04	74	75	73	75	144,900	75

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 [2017年度]

2694 (株)焼肉坂井ホールディングスの時系列データ [2017年度]