2694 (株)焼肉坂井ホールディングス の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 70 | 70 | 69 | 70 | 122,000 | 70 |
| 2022-12-29 | 70 | 70 | 69 | 70 | 153,500 | 70 |
| 2022-12-28 | 70 | 70 | 69 | 70 | 144,900 | 70 |
| 2022-12-27 | 70 | 70 | 69 | 69 | 213,400 | 69 |
| 2022-12-26 | 69 | 70 | 69 | 69 | 207,300 | 69 |
| 2022-12-23 | 69 | 70 | 69 | 69 | 152,800 | 69 |
| 2022-12-22 | 70 | 70 | 69 | 69 | 143,400 | 69 |
| 2022-12-21 | 69 | 70 | 69 | 69 | 253,100 | 69 |
| 2022-12-20 | 70 | 70 | 69 | 69 | 185,500 | 69 |
| 2022-12-19 | 70 | 70 | 69 | 69 | 137,000 | 69 |
| 2022-12-16 | 69 | 70 | 69 | 70 | 173,900 | 70 |
| 2022-12-15 | 70 | 71 | 69 | 69 | 351,700 | 69 |
| 2022-12-14 | 70 | 70 | 69 | 70 | 273,100 | 70 |
| 2022-12-13 | 70 | 70 | 69 | 70 | 189,300 | 70 |
| 2022-12-12 | 70 | 70 | 69 | 69 | 187,700 | 69 |
| 2022-12-09 | 69 | 70 | 69 | 70 | 167,200 | 70 |
| 2022-12-08 | 70 | 70 | 69 | 69 | 205,500 | 69 |
| 2022-12-07 | 69 | 70 | 69 | 70 | 153,600 | 70 |
| 2022-12-06 | 69 | 70 | 69 | 69 | 141,800 | 69 |
| 2022-12-05 | 70 | 70 | 69 | 69 | 200,800 | 69 |
| 2022-12-02 | 70 | 70 | 69 | 69 | 159,700 | 69 |
| 2022-12-01 | 70 | 70 | 69 | 70 | 161,900 | 70 |
| 2022-11-30 | 70 | 70 | 69 | 69 | 205,600 | 69 |
| 2022-11-29 | 69 | 70 | 69 | 69 | 178,900 | 69 |
| 2022-11-28 | 70 | 70 | 69 | 69 | 212,300 | 69 |
| 2022-11-25 | 70 | 70 | 69 | 70 | 202,800 | 70 |
| 2022-11-24 | 69 | 70 | 68 | 70 | 459,300 | 70 |
| 2022-11-22 | 69 | 69 | 68 | 69 | 202,400 | 69 |
| 2022-11-21 | 69 | 69 | 68 | 68 | 157,500 | 68 |
| 2022-11-18 | 68 | 69 | 68 | 68 | 168,500 | 68 |
| 2022-11-17 | 68 | 69 | 68 | 68 | 178,300 | 68 |
| 2022-11-16 | 69 | 69 | 68 | 68 | 192,800 | 68 |
| 2022-11-15 | 68 | 69 | 68 | 68 | 597,400 | 68 |
| 2022-11-14 | 69 | 69 | 68 | 68 | 223,100 | 68 |
| 2022-11-11 | 69 | 69 | 68 | 69 | 310,800 | 69 |
| 2022-11-10 | 68 | 69 | 68 | 68 | 94,500 | 68 |
| 2022-11-09 | 69 | 69 | 68 | 68 | 103,100 | 68 |
| 2022-11-08 | 69 | 69 | 68 | 69 | 151,700 | 69 |
| 2022-11-07 | 69 | 69 | 68 | 69 | 107,400 | 69 |
| 2022-11-04 | 68 | 69 | 68 | 69 | 154,900 | 69 |
| 2022-11-02 | 68 | 69 | 68 | 68 | 128,200 | 68 |
| 2022-11-01 | 68 | 69 | 68 | 68 | 115,400 | 68 |
| 2022-10-31 | 69 | 69 | 68 | 69 | 147,000 | 69 |
| 2022-10-28 | 68 | 69 | 68 | 68 | 178,800 | 68 |
| 2022-10-27 | 69 | 69 | 68 | 68 | 91,200 | 68 |
| 2022-10-26 | 69 | 69 | 68 | 69 | 99,500 | 69 |
| 2022-10-25 | 68 | 69 | 68 | 68 | 116,900 | 68 |
| 2022-10-24 | 69 | 69 | 68 | 68 | 105,600 | 68 |
| 2022-10-21 | 68 | 69 | 68 | 68 | 116,400 | 68 |
| 2022-10-20 | 68 | 69 | 68 | 68 | 139,300 | 68 |
| 2022-10-19 | 69 | 69 | 68 | 68 | 99,400 | 68 |
| 2022-10-18 | 69 | 69 | 68 | 68 | 115,500 | 68 |
| 2022-10-17 | 69 | 69 | 68 | 69 | 126,400 | 69 |
| 2022-10-14 | 69 | 69 | 68 | 69 | 98,700 | 69 |
| 2022-10-13 | 69 | 69 | 68 | 69 | 110,700 | 69 |
| 2022-10-12 | 69 | 69 | 68 | 69 | 119,000 | 69 |
| 2022-10-11 | 70 | 70 | 68 | 69 | 108,000 | 69 |
| 2022-10-07 | 69 | 70 | 68 | 69 | 194,800 | 69 |
| 2022-10-06 | 68 | 69 | 68 | 69 | 117,300 | 69 |
| 2022-10-05 | 68 | 69 | 68 | 69 | 215,700 | 69 |
| 2022-10-04 | 68 | 69 | 68 | 68 | 155,900 | 68 |
| 2022-10-03 | 69 | 70 | 68 | 68 | 225,100 | 68 |
| 2022-09-30 | 69 | 70 | 69 | 69 | 121,000 | 69 |
| 2022-09-29 | 70 | 70 | 69 | 70 | 237,600 | 70 |
| 2022-09-28 | 71 | 72 | 70 | 72 | 311,400 | 72 |
| 2022-09-27 | 72 | 72 | 70 | 71 | 171,200 | 71 |
| 2022-09-26 | 72 | 72 | 71 | 71 | 80,000 | 71 |
| 2022-09-22 | 71 | 72 | 70 | 72 | 112,900 | 72 |
| 2022-09-21 | 71 | 71 | 70 | 71 | 57,600 | 71 |
| 2022-09-20 | 71 | 72 | 70 | 70 | 141,800 | 70 |
| 2022-09-16 | 71 | 71 | 70 | 71 | 107,500 | 71 |
| 2022-09-15 | 70 | 71 | 70 | 71 | 56,700 | 71 |
| 2022-09-14 | 70 | 71 | 70 | 70 | 108,600 | 70 |
| 2022-09-13 | 71 | 72 | 70 | 72 | 138,300 | 72 |
| 2022-09-12 | 71 | 71 | 70 | 70 | 116,400 | 70 |
| 2022-09-09 | 71 | 71 | 70 | 71 | 36,200 | 71 |
| 2022-09-08 | 71 | 71 | 70 | 70 | 129,000 | 70 |
| 2022-09-07 | 71 | 72 | 70 | 70 | 230,000 | 70 |
| 2022-09-06 | 71 | 72 | 71 | 71 | 48,600 | 71 |
| 2022-09-05 | 71 | 72 | 70 | 71 | 112,500 | 71 |
| 2022-09-02 | 71 | 71 | 70 | 70 | 126,000 | 70 |
| 2022-09-01 | 71 | 72 | 70 | 70 | 402,500 | 70 |
| 2022-08-31 | 71 | 72 | 70 | 72 | 403,000 | 72 |
| 2022-08-30 | 71 | 71 | 70 | 71 | 179,600 | 71 |
| 2022-08-29 | 71 | 71 | 70 | 71 | 165,200 | 71 |
| 2022-08-26 | 71 | 71 | 70 | 71 | 141,300 | 71 |
| 2022-08-25 | 70 | 71 | 70 | 70 | 172,200 | 70 |
| 2022-08-24 | 70 | 71 | 69 | 70 | 504,600 | 70 |
| 2022-08-23 | 70 | 70 | 69 | 69 | 143,100 | 69 |
| 2022-08-22 | 70 | 70 | 69 | 70 | 243,400 | 70 |
| 2022-08-19 | 69 | 70 | 69 | 69 | 190,900 | 69 |
| 2022-08-18 | 69 | 70 | 69 | 69 | 162,200 | 69 |
| 2022-08-17 | 70 | 70 | 69 | 70 | 246,000 | 70 |
| 2022-08-16 | 70 | 70 | 69 | 70 | 235,200 | 70 |
| 2022-08-15 | 69 | 70 | 68 | 70 | 425,000 | 70 |
| 2022-08-12 | 69 | 69 | 68 | 69 | 197,800 | 69 |
| 2022-08-10 | 69 | 69 | 68 | 68 | 230,100 | 68 |
| 2022-08-09 | 69 | 69 | 68 | 69 | 214,400 | 69 |
| 2022-08-08 | 69 | 69 | 68 | 68 | 170,400 | 68 |
| 2022-08-05 | 68 | 69 | 68 | 68 | 218,400 | 68 |
| 2022-08-04 | 68 | 69 | 68 | 68 | 138,500 | 68 |
| 2022-08-03 | 68 | 69 | 68 | 68 | 170,300 | 68 |
| 2022-08-02 | 68 | 69 | 68 | 68 | 171,500 | 68 |
| 2022-08-01 | 68 | 69 | 68 | 68 | 191,900 | 68 |
| 2022-07-29 | 68 | 69 | 68 | 68 | 160,700 | 68 |
| 2022-07-28 | 68 | 69 | 67 | 68 | 323,600 | 68 |
| 2022-07-27 | 67 | 68 | 67 | 68 | 136,700 | 68 |
| 2022-07-26 | 68 | 68 | 67 | 68 | 196,700 | 68 |
| 2022-07-25 | 68 | 68 | 67 | 68 | 195,000 | 68 |
| 2022-07-22 | 68 | 68 | 67 | 68 | 120,300 | 68 |
| 2022-07-21 | 67 | 68 | 67 | 67 | 255,800 | 67 |
| 2022-07-20 | 67 | 68 | 66 | 66 | 297,300 | 66 |
| 2022-07-19 | 67 | 67 | 66 | 67 | 184,100 | 67 |
| 2022-07-15 | 67 | 67 | 66 | 67 | 174,700 | 67 |
| 2022-07-14 | 66 | 67 | 66 | 67 | 139,400 | 67 |
| 2022-07-13 | 67 | 67 | 66 | 66 | 134,300 | 66 |
| 2022-07-12 | 67 | 67 | 66 | 67 | 188,600 | 67 |
| 2022-07-11 | 67 | 67 | 66 | 67 | 178,500 | 67 |
| 2022-07-08 | 67 | 67 | 66 | 66 | 160,500 | 66 |
| 2022-07-07 | 67 | 67 | 66 | 67 | 154,100 | 67 |
| 2022-07-06 | 67 | 67 | 66 | 67 | 161,200 | 67 |
| 2022-07-05 | 67 | 67 | 66 | 67 | 205,300 | 67 |
| 2022-07-04 | 66 | 67 | 66 | 67 | 196,400 | 67 |
| 2022-07-01 | 66 | 67 | 65 | 66 | 222,200 | 66 |
| 2022-06-30 | 65 | 67 | 65 | 66 | 328,400 | 66 |
| 2022-06-29 | 66 | 66 | 65 | 66 | 141,600 | 66 |
| 2022-06-28 | 65 | 66 | 65 | 66 | 141,300 | 66 |
| 2022-06-27 | 66 | 66 | 65 | 65 | 194,400 | 65 |
| 2022-06-24 | 65 | 66 | 65 | 65 | 132,500 | 65 |
| 2022-06-23 | 65 | 66 | 65 | 65 | 167,600 | 65 |
| 2022-06-22 | 65 | 66 | 65 | 65 | 208,900 | 65 |
| 2022-06-21 | 65 | 66 | 65 | 65 | 180,400 | 65 |
| 2022-06-20 | 66 | 66 | 65 | 65 | 161,600 | 65 |
| 2022-06-17 | 65 | 66 | 65 | 65 | 400,100 | 65 |
| 2022-06-16 | 66 | 66 | 65 | 65 | 135,100 | 65 |
| 2022-06-15 | 66 | 66 | 65 | 65 | 179,400 | 65 |
| 2022-06-14 | 66 | 66 | 65 | 66 | 184,600 | 66 |
| 2022-06-13 | 66 | 66 | 65 | 66 | 190,000 | 66 |
| 2022-06-10 | 66 | 66 | 65 | 66 | 155,000 | 66 |
| 2022-06-09 | 66 | 66 | 65 | 65 | 184,900 | 65 |
| 2022-06-08 | 66 | 66 | 65 | 65 | 159,900 | 65 |
| 2022-06-07 | 65 | 66 | 65 | 66 | 188,100 | 66 |
| 2022-06-06 | 65 | 67 | 64 | 66 | 583,600 | 66 |
| 2022-06-03 | 65 | 65 | 64 | 65 | 231,300 | 65 |
| 2022-06-02 | 64 | 65 | 64 | 65 | 199,100 | 65 |
| 2022-06-01 | 65 | 65 | 64 | 64 | 164,600 | 64 |
| 2022-05-31 | 64 | 65 | 64 | 65 | 145,300 | 65 |
| 2022-05-30 | 65 | 65 | 64 | 64 | 181,100 | 64 |
| 2022-05-27 | 64 | 65 | 64 | 65 | 142,400 | 65 |
| 2022-05-26 | 65 | 65 | 64 | 64 | 138,900 | 64 |
| 2022-05-25 | 64 | 65 | 64 | 65 | 138,600 | 65 |
| 2022-05-24 | 64 | 65 | 64 | 64 | 175,700 | 64 |
| 2022-05-23 | 64 | 65 | 64 | 64 | 147,100 | 64 |
| 2022-05-20 | 64 | 65 | 64 | 64 | 116,100 | 64 |
| 2022-05-19 | 64 | 65 | 64 | 65 | 151,300 | 65 |
| 2022-05-18 | 65 | 65 | 64 | 65 | 155,200 | 65 |
| 2022-05-17 | 64 | 65 | 63 | 64 | 203,900 | 64 |
| 2022-05-16 | 65 | 65 | 64 | 64 | 199,500 | 64 |
| 2022-05-13 | 63 | 65 | 63 | 65 | 173,100 | 65 |
| 2022-05-12 | 65 | 65 | 63 | 64 | 178,400 | 64 |
| 2022-05-11 | 65 | 65 | 64 | 65 | 118,200 | 65 |
| 2022-05-10 | 64 | 65 | 64 | 65 | 213,400 | 65 |
| 2022-05-09 | 64 | 65 | 64 | 64 | 214,600 | 64 |
| 2022-05-06 | 65 | 65 | 64 | 64 | 141,300 | 64 |
| 2022-05-02 | 64 | 65 | 64 | 64 | 167,700 | 64 |
| 2022-04-28 | 64 | 65 | 64 | 65 | 104,800 | 65 |
| 2022-04-27 | 64 | 65 | 63 | 65 | 233,700 | 65 |
| 2022-04-26 | 64 | 65 | 64 | 64 | 90,700 | 64 |
| 2022-04-25 | 65 | 65 | 64 | 64 | 146,900 | 64 |
| 2022-04-22 | 64 | 65 | 64 | 65 | 83,900 | 65 |
| 2022-04-21 | 64 | 65 | 64 | 64 | 126,200 | 64 |
| 2022-04-20 | 64 | 65 | 64 | 64 | 111,400 | 64 |
| 2022-04-19 | 65 | 65 | 64 | 64 | 164,600 | 64 |
| 2022-04-18 | 65 | 65 | 64 | 65 | 89,000 | 65 |
| 2022-04-15 | 64 | 65 | 64 | 64 | 130,900 | 64 |
| 2022-04-14 | 65 | 65 | 64 | 64 | 135,000 | 64 |
| 2022-04-13 | 64 | 65 | 64 | 64 | 137,500 | 64 |
| 2022-04-12 | 64 | 65 | 64 | 64 | 142,000 | 64 |
| 2022-04-11 | 64 | 65 | 64 | 64 | 118,900 | 64 |
| 2022-04-08 | 65 | 65 | 64 | 64 | 107,100 | 64 |
| 2022-04-07 | 64 | 65 | 64 | 64 | 126,800 | 64 |
| 2022-04-06 | 65 | 66 | 64 | 65 | 152,100 | 65 |
| 2022-04-05 | 66 | 66 | 65 | 65 | 175,800 | 65 |
| 2022-04-04 | 65 | 66 | 65 | 66 | 191,500 | 66 |
| 2022-04-01 | 65 | 66 | 64 | 65 | 177,000 | 65 |
| 2022-03-31 | 64 | 66 | 64 | 65 | 198,100 | 65 |
| 2022-03-30 | 66 | 66 | 64 | 64 | 453,000 | 64 |
| 2022-03-29 | 67 | 68 | 66 | 68 | 452,800 | 68 |
| 2022-03-28 | 67 | 67 | 66 | 67 | 236,500 | 67 |
| 2022-03-25 | 67 | 67 | 66 | 66 | 181,000 | 66 |
| 2022-03-24 | 67 | 68 | 66 | 66 | 147,100 | 66 |
| 2022-03-23 | 67 | 68 | 66 | 67 | 271,700 | 67 |
| 2022-03-22 | 67 | 67 | 66 | 67 | 141,900 | 67 |
| 2022-03-18 | 65 | 67 | 65 | 66 | 206,800 | 66 |
| 2022-03-17 | 65 | 66 | 65 | 66 | 190,100 | 66 |
| 2022-03-16 | 65 | 66 | 65 | 65 | 159,800 | 65 |
| 2022-03-15 | 68 | 70 | 64 | 65 | 2,325,800 | 65 |
| 2022-03-14 | 64 | 65 | 64 | 64 | 124,500 | 64 |
| 2022-03-11 | 64 | 65 | 63 | 63 | 96,500 | 63 |
| 2022-03-10 | 64 | 65 | 63 | 64 | 204,000 | 64 |
| 2022-03-09 | 63 | 64 | 63 | 64 | 50,700 | 64 |
| 2022-03-08 | 64 | 65 | 63 | 63 | 324,200 | 63 |
| 2022-03-07 | 66 | 66 | 64 | 64 | 348,000 | 64 |
| 2022-03-04 | 66 | 66 | 65 | 66 | 156,600 | 66 |
| 2022-03-03 | 66 | 66 | 65 | 65 | 117,900 | 65 |
| 2022-03-02 | 65 | 66 | 65 | 66 | 112,300 | 66 |
| 2022-03-01 | 66 | 66 | 65 | 66 | 123,300 | 66 |
| 2022-02-28 | 65 | 66 | 65 | 66 | 211,400 | 66 |
| 2022-02-25 | 64 | 65 | 64 | 65 | 76,400 | 65 |
| 2022-02-24 | 65 | 65 | 64 | 64 | 126,000 | 64 |
| 2022-02-22 | 65 | 66 | 64 | 65 | 237,300 | 65 |
| 2022-02-21 | 65 | 66 | 64 | 65 | 144,500 | 65 |
| 2022-02-18 | 66 | 66 | 64 | 65 | 372,800 | 65 |
| 2022-02-17 | 65 | 66 | 64 | 66 | 298,800 | 66 |
| 2022-02-16 | 64 | 65 | 64 | 64 | 183,100 | 64 |
| 2022-02-15 | 64 | 64 | 63 | 63 | 117,400 | 63 |
| 2022-02-14 | 63 | 64 | 63 | 64 | 163,100 | 64 |
| 2022-02-10 | 64 | 64 | 63 | 64 | 152,300 | 64 |
| 2022-02-09 | 63 | 64 | 63 | 64 | 101,800 | 64 |
| 2022-02-08 | 64 | 64 | 63 | 64 | 77,700 | 64 |
| 2022-02-07 | 63 | 64 | 62 | 63 | 184,700 | 63 |
| 2022-02-04 | 63 | 63 | 62 | 63 | 113,200 | 63 |
| 2022-02-03 | 63 | 63 | 62 | 63 | 120,100 | 63 |
| 2022-02-02 | 63 | 63 | 62 | 62 | 99,800 | 62 |
| 2022-02-01 | 63 | 63 | 62 | 62 | 127,800 | 62 |
| 2022-01-31 | 61 | 63 | 61 | 63 | 202,800 | 63 |
| 2022-01-28 | 61 | 62 | 61 | 62 | 145,300 | 62 |
| 2022-01-27 | 63 | 63 | 61 | 61 | 295,900 | 61 |
| 2022-01-26 | 62 | 63 | 62 | 63 | 68,000 | 63 |
| 2022-01-25 | 62 | 63 | 62 | 63 | 194,000 | 63 |
| 2022-01-24 | 62 | 63 | 62 | 62 | 226,800 | 62 |
| 2022-01-21 | 62 | 63 | 62 | 62 | 285,200 | 62 |
| 2022-01-20 | 62 | 63 | 62 | 62 | 279,100 | 62 |
| 2022-01-19 | 62 | 63 | 62 | 62 | 165,200 | 62 |
| 2022-01-18 | 62 | 63 | 62 | 62 | 161,400 | 62 |
| 2022-01-17 | 63 | 63 | 62 | 63 | 156,800 | 63 |
| 2022-01-14 | 64 | 64 | 62 | 63 | 175,100 | 63 |
| 2022-01-13 | 63 | 64 | 63 | 64 | 173,700 | 64 |
| 2022-01-12 | 63 | 63 | 62 | 63 | 196,100 | 63 |
| 2022-01-11 | 63 | 63 | 62 | 62 | 97,300 | 62 |
| 2022-01-07 | 62 | 63 | 62 | 62 | 126,400 | 62 |
| 2022-01-06 | 63 | 63 | 62 | 63 | 147,800 | 63 |
| 2022-01-05 | 62 | 64 | 62 | 63 | 317,000 | 63 |
| 2022-01-04 | 63 | 64 | 62 | 63 | 373,200 | 63 |
分割・併合履歴 ： [2006-10-26]1株→3株 [2005-09-27]1株→2株
