3197 (株)すかいらーくホールディングス 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 | 1,220 | 1,224 | 1,204 | 1,209 | 237,100 | 1,209 |
| 2014-12-29 | 1,194 | 1,221 | 1,194 | 1,221 | 369,400 | 1,221 |
| 2014-12-26 | 1,171 | 1,198 | 1,171 | 1,193 | 328,700 | 1,193 |
| 2014-12-25 | 1,222 | 1,223 | 1,203 | 1,206 | 408,800 | 1,206 |
| 2014-12-24 | 1,242 | 1,243 | 1,220 | 1,224 | 506,700 | 1,224 |
| 2014-12-22 | 1,248 | 1,249 | 1,226 | 1,231 | 449,400 | 1,231 |
| 2014-12-19 | 1,230 | 1,248 | 1,230 | 1,240 | 589,900 | 1,240 |
| 2014-12-18 | 1,249 | 1,249 | 1,217 | 1,225 | 346,300 | 1,225 |
| 2014-12-17 | 1,236 | 1,250 | 1,227 | 1,229 | 638,800 | 1,229 |
| 2014-12-16 | 1,239 | 1,240 | 1,228 | 1,236 | 522,200 | 1,236 |
| 2014-12-15 | 1,210 | 1,250 | 1,205 | 1,250 | 996,500 | 1,250 |
| 2014-12-12 | 1,206 | 1,210 | 1,200 | 1,200 | 417,000 | 1,200 |
| 2014-12-11 | 1,202 | 1,212 | 1,200 | 1,205 | 383,500 | 1,205 |
| 2014-12-10 | 1,207 | 1,215 | 1,205 | 1,209 | 229,600 | 1,209 |
| 2014-12-09 | 1,205 | 1,213 | 1,205 | 1,210 | 176,400 | 1,210 |
| 2014-12-08 | 1,235 | 1,235 | 1,199 | 1,214 | 508,300 | 1,214 |
| 2014-12-05 | 1,229 | 1,233 | 1,211 | 1,215 | 475,300 | 1,215 |
| 2014-12-04 | 1,240 | 1,245 | 1,211 | 1,226 | 418,600 | 1,226 |
| 2014-12-03 | 1,244 | 1,264 | 1,238 | 1,239 | 906,400 | 1,239 |
| 2014-12-02 | 1,224 | 1,240 | 1,224 | 1,231 | 342,400 | 1,231 |
| 2014-12-01 | 1,235 | 1,241 | 1,221 | 1,224 | 462,800 | 1,224 |
| 2014-11-28 | 1,253 | 1,263 | 1,220 | 1,222 | 1,622,300 | 1,222 |
| 2014-11-27 | 1,270 | 1,299 | 1,247 | 1,253 | 6,167,600 | 1,253 |
| 2014-11-26 | 1,215 | 1,269 | 1,213 | 1,253 | 2,399,400 | 1,253 |
| 2014-11-25 | 1,210 | 1,215 | 1,208 | 1,212 | 737,600 | 1,212 |
| 2014-11-21 | 1,202 | 1,213 | 1,197 | 1,203 | 588,700 | 1,203 |
| 2014-11-20 | 1,200 | 1,215 | 1,199 | 1,210 | 818,300 | 1,210 |
| 2014-11-19 | 1,207 | 1,208 | 1,188 | 1,195 | 319,300 | 1,195 |
| 2014-11-18 | 1,208 | 1,212 | 1,200 | 1,207 | 738,900 | 1,207 |
| 2014-11-17 | 1,201 | 1,210 | 1,195 | 1,204 | 877,500 | 1,204 |
| 2014-11-14 | 1,205 | 1,205 | 1,193 | 1,197 | 614,000 | 1,197 |
| 2014-11-13 | 1,200 | 1,207 | 1,195 | 1,206 | 491,700 | 1,206 |
| 2014-11-12 | 1,201 | 1,210 | 1,187 | 1,208 | 1,253,300 | 1,208 |
| 2014-11-11 | 1,177 | 1,210 | 1,175 | 1,197 | 1,524,500 | 1,197 |
| 2014-11-10 | 1,150 | 1,163 | 1,131 | 1,158 | 978,000 | 1,158 |
| 2014-11-07 | 1,103 | 1,110 | 1,100 | 1,107 | 562,500 | 1,107 |
| 2014-11-06 | 1,106 | 1,109 | 1,099 | 1,108 | 578,300 | 1,108 |
| 2014-11-05 | 1,123 | 1,127 | 1,100 | 1,103 | 644,500 | 1,103 |
| 2014-11-04 | 1,140 | 1,146 | 1,112 | 1,136 | 894,900 | 1,136 |
| 2014-10-31 | 1,123 | 1,140 | 1,114 | 1,138 | 614,200 | 1,138 |
| 2014-10-30 | 1,111 | 1,155 | 1,101 | 1,111 | 1,037,300 | 1,111 |
| 2014-10-29 | 1,109 | 1,124 | 1,091 | 1,105 | 511,200 | 1,105 |
| 2014-10-28 | 1,096 | 1,130 | 1,078 | 1,124 | 496,600 | 1,124 |
| 2014-10-27 | 1,049 | 1,094 | 1,035 | 1,084 | 820,900 | 1,084 |
| 2014-10-24 | 1,001 | 1,020 | 999 | 1,020 | 1,065,200 | 1,020 |
| 2014-10-23 | 1,005 | 1,015 | 1,000 | 1,009 | 732,200 | 1,009 |
| 2014-10-22 | 1,011 | 1,028 | 1,004 | 1,012 | 498,300 | 1,012 |
| 2014-10-21 | 1,021 | 1,023 | 1,003 | 1,014 | 934,900 | 1,014 |
| 2014-10-20 | 1,100 | 1,108 | 1,015 | 1,030 | 822,600 | 1,030 |
| 2014-10-17 | 1,102 | 1,110 | 1,079 | 1,084 | 1,002,000 | 1,084 |
| 2014-10-16 | 1,137 | 1,138 | 1,102 | 1,107 | 1,316,200 | 1,107 |
| 2014-10-15 | 1,137 | 1,163 | 1,135 | 1,137 | 888,900 | 1,137 |
| 2014-10-14 | 1,138 | 1,140 | 1,135 | 1,135 | 1,938,900 | 1,135 |
| 2014-10-10 | 1,143 | 1,150 | 1,137 | 1,138 | 4,395,500 | 1,138 |
| 2014-10-09 | 1,200 | 1,229 | 1,135 | 1,143 | 15,279,000 | 1,143 |
分割・併合履歴 ： なし
