3197 (株)すかいらーくホールディングス 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
2015-12-301,5621,5781,5551,569472,7001,569
2015-12-291,5531,5651,5471,552397,1001,552
2015-12-281,5501,5621,5271,559626,5001,559
2015-12-251,5591,5651,5411,544826,1001,544
2015-12-241,5951,6051,5551,559693,4001,559
2015-12-221,5921,5981,5711,577967,8001,577
2015-12-211,6061,6151,5881,599460,0001,599
2015-12-181,6291,6341,6071,610675,6001,610
2015-12-171,6201,6291,6051,626570,0001,626
2015-12-161,6151,6171,5881,603488,8001,603
2015-12-151,6271,6321,5811,584678,0001,584
2015-12-141,6171,6351,6031,627637,4001,627
2015-12-111,6751,6901,6361,641659,6001,641
2015-12-101,6841,6891,6531,653563,1001,653
2015-12-091,7121,7221,6851,690718,5001,690
2015-12-081,7171,7251,6951,703495,0001,703
2015-12-071,7191,7341,7131,717640,6001,717
2015-12-041,7001,7121,6911,698562,9001,698
2015-12-031,7001,7201,6881,717542,5001,717
2015-12-021,6971,7061,6821,700525,7001,700
2015-12-011,6801,7031,6531,7001,005,6001,700
2015-11-301,6331,6991,6261,6801,493,7001,680
2015-11-271,6401,6481,6251,626352,3001,626
2015-11-261,6251,6451,6181,639583,0001,639
2015-11-251,6391,6421,6221,623459,3001,623
2015-11-241,6481,6501,6231,648707,1001,648
2015-11-201,6301,6551,6271,650493,7001,650
2015-11-191,6271,6361,6171,632404,7001,632
2015-11-181,6361,6371,6111,619381,9001,619
2015-11-171,6121,6251,5941,619644,1001,619
2015-11-161,6001,6041,5781,6001,312,9001,600
2015-11-131,6501,6801,6131,6151,331,0001,615
2015-11-121,6501,6901,6371,673895,4001,673
2015-11-111,6001,6431,5921,639533,0001,639
2015-11-101,6181,6181,5971,603602,1001,603
2015-11-091,6581,6671,6211,629771,0001,629
2015-11-061,6481,6481,6151,641509,3001,641
2015-11-051,5901,6461,5851,644788,8001,644
2015-11-041,5881,6051,5791,581439,2001,581
2015-11-021,5761,5861,5641,579416,2001,579
2015-10-301,5971,6061,5571,579605,9001,579
2015-10-291,5791,6041,5711,595765,6001,595
2015-10-281,5321,5651,5321,560482,4001,560
2015-10-271,5171,5261,5141,521329,9001,521
2015-10-261,5331,5331,5101,512512,4001,512
2015-10-231,5411,5451,5211,522260,7001,522
2015-10-221,5251,5331,5201,524208,2001,524
2015-10-211,5301,5321,5111,524457,9001,524
2015-10-201,5651,5711,5301,534312,6001,534
2015-10-191,5701,5701,5431,557341,2001,557
2015-10-161,5661,5781,5481,554525,6001,554
2015-10-151,5021,5611,5021,557597,4001,557
2015-10-141,5201,5251,5011,504415,0001,504
2015-10-131,5251,5371,5161,519494,3001,519
2015-10-091,5351,5401,5021,5061,041,3001,506
2015-10-081,5671,5761,5341,5401,011,1001,540
2015-10-071,6051,6091,5661,576531,5001,576
2015-10-061,5751,6051,5691,600421,5001,600
2015-10-051,5811,5831,5461,556437,5001,556
2015-10-021,5831,6021,5611,570515,4001,570
2015-10-011,6101,6161,5761,596726,7001,596
2015-09-301,5381,5631,5371,555468,7001,555
2015-09-291,5641,5651,5061,511654,0001,511
2015-09-281,5681,6091,5521,602480,4001,602
2015-09-251,5811,5991,5401,562464,6001,562
2015-09-241,5421,5831,5351,565511,5001,565
2015-09-181,5601,5661,5171,557895,9001,557
2015-09-171,5801,5931,5501,585576,4001,585
2015-09-161,6151,6151,5461,5521,269,5001,552
2015-09-151,6301,6411,6081,623397,0001,623
2015-09-141,6561,6611,6011,601826,5001,601
2015-09-111,6831,7161,6701,688736,6001,688
2015-09-101,6061,6491,5911,643995,3001,643
2015-09-091,6421,6601,6011,636944,5001,636
2015-09-081,6651,6691,6191,621807,3001,621
2015-09-071,6521,6871,6451,6771,217,0001,677
2015-09-041,6771,6771,6311,652983,2001,652
2015-09-031,7231,7231,6711,6771,550,3001,677
2015-09-021,7091,7371,6841,6942,183,6001,694
2015-09-011,8011,8161,7781,7891,679,8001,789
2015-08-311,7921,8731,7601,8731,996,2001,873
2015-08-281,7991,8201,7691,8081,426,6001,808
2015-08-271,7551,7751,7371,7651,196,5001,765
2015-08-261,6821,7221,6551,714676,1001,714
2015-08-251,6611,7351,6371,6801,995,3001,680
2015-08-241,7011,7361,6971,7251,699,8001,725
2015-08-211,7291,7591,7031,7401,016,6001,740
2015-08-201,8181,8341,7581,7581,150,1001,758
2015-08-191,8261,8431,8061,810686,8001,810
2015-08-181,8571,8881,8221,840596,9001,840
2015-08-171,9121,9121,8421,850994,8001,850
2015-08-141,8851,9131,8651,9111,612,3001,911
2015-08-131,8401,8731,8331,865586,9001,865
2015-08-121,8671,8701,8221,845518,9001,845
2015-08-111,8831,9131,8641,879959,6001,879
2015-08-101,8561,8821,8511,880638,4001,880
2015-08-071,8411,9041,8401,8561,004,3001,856
2015-08-061,8661,9131,8161,8462,102,4001,846
2015-08-051,9401,9581,8841,9241,568,6001,924
2015-08-041,8961,9371,8331,9322,974,5001,932
2015-08-031,7981,9101,7941,8913,784,6001,891
2015-07-311,7481,8081,7471,7943,768,4001,794
2015-07-301,6971,7621,6871,7335,348,4001,733
2015-07-291,6711,6821,6551,678702,9001,678
2015-07-281,6691,6811,6471,6761,065,3001,676
2015-07-271,6871,6901,6681,6811,236,3001,681
2015-07-241,6801,7031,6661,6681,848,0001,668
2015-07-231,6651,6811,6541,6741,221,9001,674
2015-07-221,6511,6671,6361,6621,355,2001,662
2015-07-211,6561,6741,6431,659797,1001,659
2015-07-171,6411,6511,6211,651747,1001,651
2015-07-161,6751,6831,6311,6411,042,0001,641
2015-07-151,6671,6971,6641,6872,330,1001,687
2015-07-141,6201,6701,6201,6673,149,3001,667
2015-07-131,5681,6101,5561,6001,091,9001,600
2015-07-101,5661,5791,5361,540971,9001,540
2015-07-091,5501,5661,5241,5631,005,8001,563
2015-07-081,5951,6011,5561,5871,479,3001,587
2015-07-071,6301,6301,6011,605555,6001,605
2015-07-061,6061,6351,5991,6191,173,3001,619
2015-07-031,6011,6201,5921,620856,2001,620
2015-07-021,6301,6321,5961,604884,9001,604
2015-07-011,6131,6351,6091,622892,0001,622
2015-06-301,5701,6161,5611,6131,131,4001,613
2015-06-291,5821,5921,5681,5681,492,9001,568
2015-06-261,6071,6351,5851,6172,665,7001,617
2015-06-251,6301,6491,6151,6191,896,6001,619
2015-06-241,6251,6301,6171,628990,2001,628
2015-06-231,6241,6341,6161,6221,015,4001,622
2015-06-221,6251,6351,6051,6121,143,7001,612
2015-06-191,6491,6551,6081,6252,768,5001,625
2015-06-181,6461,6581,6281,6311,388,8001,631
2015-06-171,6451,6531,6331,642852,8001,642
2015-06-161,6501,6631,6401,641879,6001,641
2015-06-151,6471,6691,6421,6621,693,7001,662
2015-06-121,6501,6561,6401,6492,069,4001,649
2015-06-111,6211,6451,6211,6412,107,8001,641
2015-06-101,6301,6401,6061,6111,758,2001,611
2015-06-091,6251,6531,6201,6367,890,4001,636
2015-06-081,7401,7451,6801,6841,246,4001,684
2015-06-051,7011,7631,6941,7381,706,4001,738
2015-06-041,6791,7531,6581,7401,657,0001,740
2015-06-031,6711,7251,6611,6881,340,1001,688
2015-06-021,6601,7021,6501,6762,767,6001,676
2015-06-011,6521,6661,6271,6531,336,4001,653
2015-05-291,6501,7081,6191,7082,103,6001,708
2015-05-281,6831,6831,6511,655587,6001,655
2015-05-271,6851,7031,6741,678424,7001,678
2015-05-261,6821,7031,6711,685451,0001,685
2015-05-251,6971,7441,6791,684784,6001,684
2015-05-221,6001,7021,5981,6962,897,2001,696
2015-05-211,8051,8251,7901,794398,8001,794
2015-05-201,8401,8431,7761,827655,6001,827
2015-05-191,7931,8481,7931,826829,3001,826
2015-05-181,7561,7901,7551,790680,6001,790
2015-05-151,7841,7961,7091,718939,9001,718
2015-05-141,7701,7751,7291,744655,3001,744
2015-05-131,8001,8321,7761,785586,4001,785
2015-05-121,8991,9301,7801,817770,8001,817
2015-05-111,8001,8691,7961,859591,1001,859
2015-05-081,7501,7861,7411,781434,3001,781
2015-05-071,7201,7831,7151,751686,5001,751
2015-05-011,7161,7371,7011,726339,4001,726
2015-04-301,7491,7851,7021,735797,1001,735
2015-04-281,7161,7881,6851,7272,501,3001,727
2015-04-271,6501,7451,6441,7131,021,7001,713
2015-04-241,6391,6521,6211,645806,9001,645
2015-04-231,6071,6451,6061,6301,008,3001,630
2015-04-221,5801,6141,5731,585713,3001,585
2015-04-211,5691,5791,5451,578398,3001,578
2015-04-201,5111,5691,5111,551505,3001,551
2015-04-171,5151,5501,5101,532663,9001,532
2015-04-161,5411,5451,5011,539539,3001,539
2015-04-151,5381,5541,5321,548402,5001,548
2015-04-141,5401,5661,5381,541413,8001,541
2015-04-131,5801,5811,5341,536477,7001,536
2015-04-101,6001,6281,5731,5811,053,3001,581
2015-04-091,5331,6001,5271,598823,8001,598
2015-04-081,5411,5591,5261,533823,8001,533
2015-04-071,5081,5651,5081,533945,9001,533
2015-04-061,4791,4951,4661,489436,4001,489
2015-04-031,4911,5041,4701,502777,7001,502
2015-04-021,5201,5231,4811,5041,149,7001,504
2015-04-011,5481,5631,5201,542546,8001,542
2015-03-311,5701,6151,5401,583908,9001,583
2015-03-301,4951,5671,4761,5551,125,3001,555
2015-03-271,4451,4821,4391,476501,8001,476
2015-03-261,4701,4741,4431,445410,4001,445
2015-03-251,4801,4981,4771,486392,4001,486
2015-03-241,4531,4811,4261,461610,0001,461
2015-03-231,4721,5041,4151,453889,9001,453
2015-03-201,4311,4821,4221,465869,4001,465
2015-03-191,4261,4321,3891,409670,4001,409
2015-03-181,4401,4401,4201,426340,5001,426
2015-03-171,4771,4771,4401,441388,8001,441
2015-03-161,4911,4911,4601,468509,8001,468
2015-03-131,5001,5121,4891,4991,204,2001,499
2015-03-121,4251,4741,4201,452561,5001,452
2015-03-111,4001,4321,4001,415445,0001,415
2015-03-101,4541,4601,4161,423282,0001,423
2015-03-091,4841,4841,4481,453423,5001,453
2015-03-061,4821,4971,4711,489412,5001,489
2015-03-051,4711,4891,4431,482529,6001,482
2015-03-041,4641,4791,4441,471446,2001,471
2015-03-031,4851,4861,4401,471599,9001,471
2015-03-021,4501,4891,4501,475542,4001,475
2015-02-271,4311,4631,4311,450805,2001,450
2015-02-261,4191,4481,4131,427926,9001,427
2015-02-251,4061,4271,3981,412829,3001,412
2015-02-241,3701,4101,3691,4061,339,4001,406
2015-02-231,3491,3641,3421,360903,3001,360
2015-02-201,3391,3501,3271,350894,7001,350
2015-02-191,3201,3401,3101,329488,1001,329
2015-02-181,3331,3341,3071,321444,7001,321
2015-02-171,2631,3451,2601,3361,419,4001,336
2015-02-161,2691,2691,2311,257654,9001,257
2015-02-131,2481,2911,2301,2572,573,3001,257
2015-02-121,2001,2031,1681,169565,6001,169
2015-02-101,2221,2271,1801,184741,9001,184
2015-02-091,2231,2411,2171,222509,8001,222
2015-02-061,2261,2471,2261,236318,3001,236
2015-02-051,2491,2501,2151,218355,2001,218
2015-02-041,2301,2571,2281,252283,5001,252
2015-02-031,2631,2631,2261,232380,0001,232
2015-02-021,2711,2781,2521,264294,4001,264
2015-01-301,2841,3051,2781,284399,3001,284
2015-01-291,2861,2961,2821,289292,2001,289
2015-01-281,3061,3061,2761,291388,7001,291
2015-01-271,3231,3271,2961,306394,4001,306
2015-01-261,2981,3331,2911,325394,2001,325
2015-01-231,3491,3491,2911,302453,5001,302
2015-01-221,3251,3501,3211,350752,9001,350
2015-01-211,3001,3391,2991,3251,742,0001,325
2015-01-201,3151,3171,2791,287912,0001,287
2015-01-191,2571,3231,2501,3212,467,3001,321
2015-01-161,2401,2501,2371,249901,1001,249
2015-01-151,2371,2511,2291,235810,3001,235
2015-01-141,2251,2371,2201,233590,8001,233
2015-01-131,2021,2231,1861,218388,6001,218
2015-01-091,2051,2281,2051,225751,1001,225
2015-01-081,1831,2061,1831,197327,0001,197
2015-01-071,2061,2131,1791,181447,8001,181
2015-01-061,1911,2221,1911,206569,9001,206
2015-01-051,2011,2041,1901,193194,5001,193

分割・併合履歴 : なし