1. HOME >
  2. 株価時系列 >
  3. 3197 >
  4. 2016年

3197 (株)すかいらーくホールディングス 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
2016-12-301,5371,5491,5321,544737,3001,544
2016-12-291,5501,5581,5251,5351,427,5001,535
2016-12-281,5991,6001,5571,5603,220,6001,560
2016-12-271,6331,6441,6261,6312,439,8001,631
2016-12-261,6081,6281,6071,6231,381,6001,623
2016-12-221,5911,6031,5911,6001,314,7001,600
2016-12-211,5981,6081,5941,5952,748,6001,595
2016-12-201,5891,6011,5891,5981,791,3001,598
2016-12-191,5991,6051,5931,5971,362,3001,597
2016-12-161,6111,6201,5851,5891,940,2001,589
2016-12-151,6061,6201,6061,6121,196,3001,612
2016-12-141,6001,6181,6001,611927,4001,611
2016-12-131,5871,6101,5871,6081,212,6001,608
2016-12-121,5831,5991,5781,5871,139,9001,587
2016-12-091,5801,5851,5721,5761,179,2001,576
2016-12-081,5811,5901,5721,5841,490,4001,584
2016-12-071,5801,5991,5561,5871,250,9001,587
2016-12-061,5981,6011,5851,592934,5001,592
2016-12-051,6051,6081,5941,598909,6001,598
2016-12-021,6131,6171,6081,610745,6001,610
2016-12-011,6101,6201,6071,6151,013,9001,615
2016-11-301,6001,6091,5981,600941,9001,600
2016-11-291,6001,6101,6001,601540,7001,601
2016-11-281,5931,6041,5871,602570,1001,602
2016-11-251,6001,6001,5821,590714,0001,590
2016-11-241,6131,6161,6041,606468,3001,606
2016-11-221,5941,6161,5941,599833,4001,599
2016-11-211,5801,5951,5721,593545,0001,593
2016-11-181,5751,5781,5681,572512,8001,572
2016-11-171,5601,5781,5521,572421,5001,572
2016-11-161,5591,5731,5421,565530,3001,565
2016-11-151,5841,5841,5481,553659,0001,553
2016-11-141,5751,5971,5751,584619,8001,584
2016-11-111,5501,5701,5411,554685,9001,554
2016-11-101,5171,5501,5151,5481,152,1001,548
2016-11-091,5001,5131,4541,4681,013,3001,468
2016-11-081,4821,4981,4821,494699,7001,494
2016-11-071,4681,4791,4631,470390,4001,470
2016-11-041,4611,4651,4451,462445,3001,462
2016-11-021,4731,4741,4651,471357,7001,471
2016-11-011,4751,4821,4701,482282,6001,482
2016-10-311,4721,4821,4701,477515,2001,477
2016-10-281,4831,4861,4631,473672,0001,473
2016-10-271,4901,4901,4721,479512,5001,479
2016-10-261,4741,4921,4721,487517,9001,487
2016-10-251,4581,4691,4561,467403,0001,467
2016-10-241,4421,4631,4391,459480,3001,459
2016-10-211,4451,4451,4321,435445,9001,435
2016-10-201,4391,4491,4351,444306,8001,444
2016-10-191,4351,4431,4321,435359,0001,435
2016-10-171,4061,4181,4021,413519,6001,413
2016-10-131,3921,4041,3911,401434,6001,401
2016-10-121,4001,4041,3851,386490,7001,386
2016-10-111,3901,4081,3881,407472,7001,407
2016-10-071,3881,3941,3811,385486,6001,385
2016-10-061,3851,3881,3821,385420,7001,385
2016-10-051,3751,4091,3741,389840,4001,389
2016-10-041,3731,3741,3631,367560,4001,367
2016-10-031,3651,3781,3641,371565,4001,371
2016-09-301,3571,3641,3511,360371,8001,360
2016-09-291,3701,3701,3561,360444,4001,360
2016-09-281,3721,3721,3551,365464,0001,365
2016-09-271,3551,3671,3371,367588,3001,367
2016-09-261,3621,3691,3561,360420,9001,360
2016-09-231,3441,3561,3401,353589,5001,353
2016-09-211,3291,3471,3251,347568,7001,347
2016-09-201,3401,3401,3241,325792,8001,325
2016-09-161,3031,3271,3021,327467,4001,327
2016-09-151,2951,3021,2921,299357,1001,299
2016-09-141,3011,3101,2921,295583,6001,295
2016-09-131,3111,3141,3001,301535,8001,301
2016-09-121,3111,3161,3051,312520,3001,312
2016-09-091,3171,3231,3081,309539,1001,309
2016-09-081,3221,3341,3101,331584,8001,331
2016-09-071,3091,3391,3071,339999,3001,339
2016-09-061,3091,3121,3031,309375,8001,309
2016-09-051,3081,3151,2981,305875,8001,305
2016-09-021,2811,2981,2811,292448,8001,292
2016-09-011,2861,2891,2791,283499,2001,283
2016-08-311,2741,2871,2701,286620,1001,286
2016-08-301,2911,2921,2671,273923,8001,273
2016-08-291,2951,3031,2931,295432,9001,295
2016-08-261,2951,3051,2851,294632,7001,294
2016-08-251,3001,3061,2961,299369,3001,299
2016-08-241,3111,3151,2961,299525,5001,299
2016-08-231,2971,3251,2951,318589,5001,318
2016-08-221,2911,3091,2901,295617,0001,295
2016-08-191,3201,3201,2821,2901,150,1001,290
2016-08-181,3491,3551,3241,324550,5001,324
2016-08-171,3341,3451,3271,337595,4001,337
2016-08-161,3511,3581,3361,336841,3001,336
2016-08-151,3651,3691,3451,363959,4001,363
2016-08-121,3801,3951,3471,3552,002,2001,355
2016-08-101,3261,3361,3061,3131,332,7001,313
2016-08-091,3611,3611,3011,344817,9001,344
2016-08-081,3771,3781,3621,375427,3001,375
2016-08-051,3621,3731,3581,370507,2001,370
2016-08-041,3611,3641,3411,358590,4001,358
2016-08-031,3751,3801,3551,360588,2001,360
2016-08-021,3671,3961,3631,386444,0001,386
2016-08-011,3601,3781,3491,371652,7001,371
2016-07-291,3841,3881,3521,366986,2001,366
2016-07-281,4011,4091,3701,3942,639,1001,394
2016-07-271,3951,4231,3841,394912,2001,394
2016-07-261,4001,4051,3811,390455,4001,390
2016-07-251,4001,4131,3901,397950,9001,397
2016-07-221,3791,3931,3701,391644,8001,391
2016-07-211,3791,3921,3751,382858,6001,382
2016-07-201,3421,3751,3351,372781,5001,372
2016-07-191,3431,3601,3341,358694,6001,358
2016-07-151,3731,3811,3521,3571,016,4001,357
2016-07-141,3441,3721,3421,367951,3001,367
2016-07-131,3451,3461,3271,334554,8001,334
2016-07-121,3351,3461,3251,325812,6001,325
2016-07-111,3251,3351,3121,327978,9001,327
2016-07-081,3651,3661,3091,3101,820,9001,310
2016-07-071,3401,3841,3391,3692,839,5001,369
2016-07-061,3121,3261,2851,3241,614,9001,324
2016-07-051,3091,3111,2931,311771,0001,311
2016-07-041,3001,3091,2971,3071,045,8001,307
2016-07-011,3001,3001,2851,297841,5001,297
2016-06-301,2801,2991,2761,2961,109,0001,296
2016-06-291,2581,2701,2551,263985,2001,263
2016-06-281,2491,2841,2281,2782,664,9001,278
2016-06-271,2671,2961,2561,2943,132,2001,294
2016-06-241,3011,3051,2141,2402,323,2001,240
2016-06-231,2921,2971,2861,2921,283,4001,292
2016-06-221,2971,2981,2821,292924,4001,292
2016-06-211,2821,2921,2701,2921,177,1001,292
2016-06-201,3001,3081,2851,289943,0001,289
2016-06-171,3001,3041,2831,2931,582,4001,293
2016-06-161,3051,3061,2671,2851,521,8001,285
2016-06-151,2991,3121,2881,3091,135,0001,309
2016-06-141,2761,3001,2731,2961,329,0001,296
2016-06-131,3001,3001,2761,276966,5001,276
2016-06-101,2931,3021,2851,300816,8001,300
2016-06-091,2891,2971,2781,293953,2001,293
2016-06-081,2661,2901,2561,2891,585,3001,289
2016-06-071,2851,2851,2601,2662,139,8001,266
2016-06-061,3001,3101,2881,3021,017,5001,302
2016-06-031,2981,3101,2951,300966,5001,300
2016-06-021,3011,3021,2931,298928,0001,298
2016-06-011,3211,3221,2981,3011,288,8001,301
2016-05-311,3161,3261,3061,3191,137,3001,319
2016-05-301,2811,3111,2741,3061,790,0001,306
2016-05-271,2601,2681,2511,261794,0001,261
2016-05-261,2501,2611,2481,2561,138,3001,256
2016-05-251,2501,2521,2431,248846,3001,248
2016-05-241,2541,2541,2361,2411,298,4001,241
2016-05-231,2601,2821,2501,2581,473,0001,258
2016-05-201,2651,2661,2481,2581,556,1001,258
2016-05-191,2851,2901,2631,2651,321,1001,265
2016-05-181,2741,2851,2671,275688,0001,275
2016-05-171,2761,2781,2671,2741,011,1001,274
2016-05-161,3011,3011,2751,2781,295,6001,278
2016-05-131,3121,3271,3001,3011,372,0001,301
2016-05-121,3551,3631,3301,3301,307,6001,330
2016-05-111,3751,3771,3551,356747,3001,356
2016-05-101,3511,3581,3471,356809,7001,356
2016-05-091,3651,3671,3321,3361,334,9001,336
2016-05-061,3761,3801,3611,364761,5001,364
2016-05-021,4001,4021,3721,374720,3001,374
2016-04-281,4441,4441,4001,401643,6001,401
2016-04-271,4421,4511,4311,431317,9001,431
2016-04-261,4371,4521,4331,442501,4001,442
2016-04-251,4601,4631,4371,437441,8001,437
2016-04-221,4531,4591,4411,454366,7001,454
2016-04-211,4621,4731,4491,453546,6001,453
2016-04-201,4121,4531,4101,4491,021,1001,449
2016-04-191,3901,4081,3901,399967,9001,399
2016-04-181,3791,3841,3571,3771,151,9001,377
2016-04-151,4051,4111,3881,3921,059,7001,392
2016-04-141,4161,4281,4071,427632,6001,427
2016-04-131,4151,4341,4031,409976,1001,409
2016-04-121,4041,4151,3941,399562,0001,399
2016-04-111,3921,4101,3801,400841,2001,400
2016-04-081,3641,3931,3631,3851,644,7001,385
2016-04-071,4511,4541,3561,3723,287,9001,372
2016-04-061,4901,5021,4701,496747,2001,496
2016-04-051,5051,5181,4931,4981,080,5001,498
2016-04-041,4801,5051,4581,5031,453,1001,503
2016-04-011,4871,4871,4411,441750,4001,441
2016-03-311,5001,5011,4731,486842,5001,486
2016-03-301,4971,5131,4931,505971,2001,505
2016-03-291,4961,4961,4841,493384,1001,493
2016-03-281,4871,4961,4801,495377,8001,495
2016-03-251,4961,4961,4681,473570,2001,473
2016-03-241,5021,5091,4961,498462,7001,498
2016-03-231,5031,5161,4971,504690,9001,504
2016-03-221,4881,5041,4881,500698,1001,500
2016-03-181,4681,4751,4621,475586,2001,475
2016-03-171,4701,4831,4621,468793,8001,468
2016-03-161,4931,4931,4601,460664,3001,460
2016-03-151,5001,5071,4951,502335,2001,502
2016-03-141,4951,5051,4901,500498,9001,500
2016-03-111,4711,4881,4631,478706,9001,478
2016-03-101,5041,5101,4671,472967,3001,472
2016-03-091,5001,5071,4931,495671,9001,495
2016-03-081,5001,5141,4961,506853,0001,506
2016-03-071,5151,5281,4971,500454,1001,500
2016-03-041,5221,5231,4961,507563,7001,507
2016-03-031,5191,5291,5061,519483,6001,519
2016-03-021,5241,5401,5031,5201,082,1001,520
2016-03-011,4461,4991,4441,490687,2001,490
2016-02-291,4901,4901,4451,446388,5001,446
2016-02-261,4681,4771,4521,460321,0001,460
2016-02-251,4351,4681,4291,458583,0001,458
2016-02-241,4501,4831,4261,437909,6001,437
2016-02-231,5041,5341,4581,461732,2001,461
2016-02-221,5001,5091,4861,500420,0001,500
2016-02-191,5001,5081,4761,500675,0001,500
2016-02-181,5321,5401,5031,517883,5001,517
2016-02-171,5081,5281,4891,518848,0001,518
2016-02-161,4941,5351,4941,510889,2001,510
2016-02-151,5201,5231,4571,4901,588,1001,490
2016-02-121,4231,4841,3501,4542,827,5001,454
2016-02-101,2941,3191,2521,273615,6001,273
2016-02-091,3201,3291,2981,303425,1001,303
2016-02-081,3141,3811,3111,371312,1001,371
2016-02-051,3381,3451,3141,331354,6001,331
2016-02-041,3751,3751,3401,348602,5001,348
2016-02-031,4021,4061,3721,397336,0001,397
2016-02-021,4131,4351,4081,417292,4001,417
2016-02-011,4101,4271,3951,417393,9001,417
2016-01-291,3531,3911,3331,384501,5001,384
2016-01-281,3561,3601,3321,341625,0001,341
2016-01-271,3311,3461,3151,346712,9001,346
2016-01-261,3501,3501,3201,324464,2001,324
2016-01-251,3551,3771,3501,369655,0001,369
2016-01-221,3001,3581,2951,354658,2001,354
2016-01-211,2951,3151,2871,287627,3001,287
2016-01-201,3311,3381,2971,299777,0001,299
2016-01-191,3301,3511,2961,3251,200,5001,325
2016-01-181,3501,3531,3241,343734,7001,343
2016-01-151,4371,4401,3691,377829,4001,377
2016-01-141,4591,4601,4141,434485,8001,434
2016-01-131,4561,5031,4471,495525,5001,495
2016-01-121,4531,4801,4291,439484,7001,439
2016-01-081,4661,4981,4491,480559,6001,480
2016-01-071,5231,5401,4951,495543,5001,495
2016-01-061,5581,5661,5211,529419,7001,529
2016-01-051,5321,5661,5231,552347,7001,552
2016-01-041,5711,5741,5471,550418,7001,550

分割・併合履歴 ： なし