3197 (株)すかいらーくホールディングスの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,134	2,149	2,123	2,135	2,252,100	2,135
2019-12-27	2,200	2,205	2,148	2,150	8,124,600	2,150
2019-12-26	2,217	2,238	2,206	2,235	5,522,900	2,235
2019-12-25	2,213	2,229	2,206	2,216	2,212,500	2,216
2019-12-24	2,213	2,218	2,204	2,210	1,424,700	2,210
2019-12-23	2,216	2,218	2,205	2,209	1,510,000	2,209
2019-12-20	2,210	2,220	2,204	2,214	1,425,300	2,214
2019-12-19	2,200	2,217	2,199	2,209	1,544,300	2,209
2019-12-18	2,196	2,202	2,189	2,193	1,151,300	2,193
2019-12-17	2,200	2,205	2,182	2,193	1,456,400	2,193
2019-12-16	2,184	2,199	2,181	2,189	1,419,200	2,189
2019-12-13	2,183	2,189	2,171	2,172	1,420,900	2,172
2019-12-12	2,180	2,181	2,154	2,165	1,324,800	2,165
2019-12-11	2,191	2,198	2,185	2,186	945,200	2,186
2019-12-10	2,170	2,194	2,169	2,187	1,131,900	2,187
2019-12-09	2,185	2,186	2,147	2,166	2,546,300	2,166
2019-12-06	2,211	2,222	2,175	2,187	3,597,900	2,187
2019-12-05	2,243	2,244	2,191	2,215	2,715,200	2,215
2019-12-04	2,212	2,244	2,209	2,242	1,564,300	2,242
2019-12-03	2,204	2,229	2,198	2,216	1,307,200	2,216
2019-12-02	2,191	2,222	2,187	2,217	1,627,700	2,217
2019-11-29	2,209	2,214	2,187	2,188	1,550,100	2,188
2019-11-28	2,192	2,203	2,181	2,198	1,714,300	2,198
2019-11-27	2,155	2,193	2,155	2,186	1,570,600	2,186
2019-11-26	2,168	2,168	2,153	2,154	1,118,000	2,154
2019-11-25	2,178	2,179	2,160	2,160	1,155,200	2,160
2019-11-22	2,170	2,175	2,157	2,165	1,183,700	2,165
2019-11-21	2,169	2,179	2,146	2,172	1,651,500	2,172
2019-11-20	2,173	2,190	2,158	2,171	1,464,200	2,171
2019-11-19	2,173	2,200	2,163	2,175	2,221,700	2,175
2019-11-18	2,130	2,164	2,123	2,163	2,032,800	2,163
2019-11-15	2,040	2,150	2,029	2,122	5,163,500	2,122
2019-11-14	2,035	2,040	2,008	2,029	1,442,500	2,029
2019-11-13	2,031	2,037	2,019	2,031	1,036,900	2,031
2019-11-12	2,027	2,047	2,027	2,031	1,350,200	2,031
2019-11-11	2,008	2,029	2,008	2,019	994,900	2,019
2019-11-08	2,029	2,029	2,004	2,011	1,349,100	2,011
2019-11-07	1,991	2,032	1,989	2,026	2,301,200	2,026
2019-11-06	1,991	1,995	1,985	1,990	844,100	1,990
2019-11-05	1,980	1,990	1,964	1,984	1,343,900	1,984
2019-11-01	1,959	1,969	1,957	1,969	1,001,200	1,969
2019-10-31	1,959	1,973	1,958	1,965	882,500	1,965
2019-10-30	1,951	1,951	1,937	1,949	1,135,000	1,949
2019-10-29	1,953	1,962	1,949	1,950	875,000	1,950
2019-10-28	1,959	1,960	1,947	1,953	688,400	1,953
2019-10-25	1,945	1,957	1,943	1,956	1,212,700	1,956
2019-10-24	1,950	1,952	1,940	1,945	733,400	1,945
2019-10-23	1,931	1,951	1,928	1,946	1,018,000	1,946
2019-10-21	1,917	1,929	1,915	1,923	688,000	1,923
2019-10-18	1,921	1,933	1,908	1,910	1,041,300	1,910
2019-10-17	1,922	1,937	1,921	1,927	816,900	1,927
2019-10-16	1,917	1,932	1,913	1,920	993,800	1,920
2019-10-15	1,921	1,925	1,906	1,910	1,611,200	1,910
2019-10-11	1,921	1,930	1,900	1,908	1,684,800	1,908
2019-10-10	1,952	1,952	1,921	1,923	1,077,000	1,923
2019-10-09	1,943	1,961	1,939	1,956	671,800	1,956
2019-10-08	1,967	1,978	1,954	1,956	962,300	1,956
2019-10-07	1,947	1,959	1,942	1,959	1,084,800	1,959
2019-10-04	1,938	1,946	1,921	1,936	1,322,800	1,936
2019-10-03	1,952	1,962	1,942	1,943	1,325,400	1,943
2019-10-02	1,956	1,982	1,954	1,974	1,277,000	1,974
2019-10-01	1,958	1,974	1,947	1,960	1,038,200	1,960
2019-09-30	1,980	1,996	1,962	1,966	1,528,700	1,966
2019-09-27	1,976	1,994	1,971	1,987	1,504,800	1,987
2019-09-26	1,976	1,987	1,966	1,971	1,048,700	1,971
2019-09-25	1,972	1,987	1,970	1,979	1,162,700	1,979
2019-09-24	1,938	1,986	1,938	1,979	1,945,900	1,979
2019-09-20	1,918	1,965	1,914	1,938	2,174,700	1,938
2019-09-19	1,906	1,926	1,904	1,915	1,189,500	1,915
2019-09-18	1,920	1,922	1,910	1,915	815,800	1,915
2019-09-17	1,900	1,917	1,897	1,917	993,100	1,917
2019-09-13	1,902	1,921	1,892	1,920	1,597,400	1,920
2019-09-12	1,893	1,911	1,888	1,897	1,273,800	1,897
2019-09-11	1,863	1,894	1,860	1,893	1,566,400	1,893
2019-09-10	1,875	1,879	1,866	1,876	1,195,600	1,876
2019-09-09	1,840	1,879	1,838	1,878	1,551,600	1,878
2019-09-06	1,841	1,843	1,825	1,836	919,700	1,836
2019-09-05	1,825	1,843	1,814	1,841	1,306,100	1,841
2019-09-04	1,820	1,828	1,807	1,809	1,080,000	1,809
2019-09-03	1,804	1,828	1,802	1,823	956,000	1,823
2019-09-02	1,807	1,822	1,807	1,818	883,000	1,818
2019-08-30	1,798	1,824	1,796	1,817	1,737,600	1,817
2019-08-29	1,805	1,805	1,778	1,795	1,674,600	1,795
2019-08-28	1,818	1,827	1,805	1,806	933,800	1,806
2019-08-27	1,815	1,823	1,811	1,820	764,300	1,820
2019-08-26	1,805	1,824	1,801	1,809	1,180,600	1,809
2019-08-23	1,814	1,834	1,809	1,831	1,071,600	1,831
2019-08-22	1,828	1,829	1,805	1,808	1,579,100	1,808
2019-08-21	1,827	1,841	1,824	1,828	909,800	1,828
2019-08-20	1,848	1,850	1,823	1,831	1,455,000	1,831
2019-08-19	1,866	1,866	1,844	1,851	1,121,400	1,851
2019-08-16	1,879	1,880	1,853	1,861	1,877,400	1,861
2019-08-15	1,876	1,879	1,815	1,874	3,400,800	1,874
2019-08-14	1,929	1,930	1,904	1,916	1,136,900	1,916
2019-08-13	1,898	1,920	1,896	1,920	972,000	1,920
2019-08-09	1,914	1,919	1,905	1,914	852,400	1,914
2019-08-08	1,913	1,914	1,892	1,903	741,900	1,903
2019-08-07	1,897	1,922	1,886	1,908	1,204,200	1,908
2019-08-06	1,845	1,909	1,835	1,908	1,734,900	1,908
2019-08-05	1,880	1,895	1,862	1,870	1,988,600	1,870
2019-08-02	1,916	1,935	1,909	1,917	1,277,200	1,917
2019-08-01	1,901	1,928	1,897	1,926	798,600	1,926
2019-07-31	1,937	1,937	1,902	1,906	1,503,600	1,906
2019-07-30	1,950	1,960	1,917	1,949	4,587,700	1,949
2019-07-29	1,908	1,953	1,907	1,953	2,481,600	1,953
2019-07-26	1,910	1,912	1,882	1,897	1,648,000	1,897
2019-07-25	1,884	1,892	1,874	1,888	670,500	1,888
2019-07-24	1,884	1,885	1,868	1,872	802,800	1,872
2019-07-23	1,890	1,895	1,876	1,879	1,125,900	1,879
2019-07-22	1,914	1,914	1,880	1,881	1,309,500	1,881
2019-07-19	1,916	1,935	1,910	1,926	846,900	1,926
2019-07-18	1,943	1,947	1,921	1,922	1,285,700	1,922
2019-07-17	1,946	1,960	1,939	1,959	1,776,400	1,959
2019-07-16	1,935	1,947	1,926	1,941	1,922,000	1,941
2019-07-12	1,930	1,930	1,913	1,916	838,500	1,916
2019-07-11	1,920	1,940	1,920	1,930	1,802,800	1,930
2019-07-10	1,900	1,917	1,897	1,911	1,361,400	1,911
2019-07-09	1,895	1,913	1,894	1,899	1,483,800	1,899
2019-07-08	1,899	1,906	1,882	1,884	1,134,500	1,884
2019-07-05	1,911	1,913	1,889	1,910	1,332,700	1,910
2019-07-04	1,893	1,910	1,893	1,910	1,441,600	1,910
2019-07-03	1,873	1,886	1,870	1,884	1,379,100	1,884
2019-07-02	1,870	1,875	1,860	1,870	1,028,700	1,870
2019-07-01	1,880	1,881	1,858	1,873	1,679,500	1,873
2019-06-28	1,870	1,883	1,866	1,881	1,429,200	1,881
2019-06-27	1,896	1,896	1,865	1,873	1,969,800	1,873
2019-06-26	1,861	1,898	1,861	1,894	6,750,900	1,894
2019-06-25	1,910	1,932	1,888	1,891	7,098,100	1,891
2019-06-24	1,930	1,931	1,909	1,911	3,551,200	1,911
2019-06-21	1,942	1,943	1,928	1,933	2,396,600	1,933
2019-06-20	1,923	1,941	1,914	1,932	2,155,900	1,932
2019-06-19	1,936	1,940	1,915	1,926	1,923,600	1,926
2019-06-18	1,957	1,957	1,921	1,927	2,286,800	1,927
2019-06-17	1,973	1,973	1,957	1,959	1,783,400	1,959
2019-06-14	1,969	1,973	1,957	1,972	1,426,700	1,972
2019-06-13	1,972	1,976	1,958	1,963	1,729,500	1,963
2019-06-12	1,970	1,982	1,958	1,973	1,342,600	1,973
2019-06-11	1,997	1,998	1,973	1,977	2,238,600	1,977
2019-06-10	1,987	2,005	1,982	2,005	2,141,300	2,005
2019-06-07	1,969	1,986	1,951	1,982	2,012,100	1,982
2019-06-06	1,931	1,951	1,927	1,945	1,709,000	1,945
2019-06-05	1,939	1,941	1,918	1,927	2,349,600	1,927
2019-06-04	1,930	1,936	1,907	1,917	1,123,100	1,917
2019-06-03	1,900	1,928	1,896	1,919	1,498,100	1,919
2019-05-31	1,950	1,959	1,918	1,918	2,144,300	1,918
2019-05-30	1,982	1,986	1,939	1,942	2,761,200	1,942
2019-05-29	1,986	2,002	1,984	1,992	1,834,000	1,992
2019-05-28	1,980	2,006	1,966	1,983	4,005,500	1,983
2019-05-27	1,968	1,975	1,952	1,972	1,718,600	1,972
2019-05-24	1,976	1,986	1,973	1,980	1,466,800	1,980
2019-05-23	1,961	1,990	1,961	1,989	1,842,700	1,989
2019-05-22	1,973	1,974	1,939	1,962	2,378,300	1,962
2019-05-21	1,978	1,998	1,961	1,973	2,692,800	1,973
2019-05-20	1,937	1,992	1,936	1,983	3,177,900	1,983
2019-05-17	1,878	1,960	1,875	1,955	5,747,000	1,955
2019-05-16	1,812	1,868	1,807	1,868	4,453,600	1,868
2019-05-15	1,815	1,816	1,752	1,755	3,181,400	1,755
2019-05-14	1,801	1,818	1,796	1,815	1,503,500	1,815
2019-05-13	1,833	1,833	1,821	1,823	1,073,100	1,823
2019-05-10	1,817	1,836	1,814	1,829	1,241,400	1,829
2019-05-09	1,825	1,826	1,804	1,811	1,460,000	1,811
2019-05-08	1,825	1,832	1,821	1,828	1,269,400	1,828
2019-05-07	1,833	1,841	1,827	1,832	1,188,400	1,832
2019-04-26	1,836	1,844	1,827	1,833	1,027,500	1,833
2019-04-25	1,824	1,835	1,816	1,833	834,200	1,833
2019-04-24	1,837	1,841	1,826	1,827	862,600	1,827
2019-04-23	1,843	1,845	1,832	1,835	801,400	1,835
2019-04-22	1,827	1,845	1,825	1,844	988,400	1,844
2019-04-19	1,817	1,833	1,814	1,828	910,800	1,828
2019-04-18	1,827	1,836	1,817	1,817	962,000	1,817
2019-04-17	1,812	1,832	1,812	1,828	1,002,600	1,828
2019-04-16	1,821	1,831	1,800	1,821	1,897,000	1,821
2019-04-15	1,853	1,860	1,829	1,830	1,295,400	1,830
2019-04-12	1,845	1,856	1,839	1,846	1,452,000	1,846
2019-04-11	1,829	1,840	1,822	1,840	1,144,400	1,840
2019-04-10	1,813	1,823	1,808	1,823	930,900	1,823
2019-04-09	1,810	1,827	1,806	1,822	1,591,300	1,822
2019-04-08	1,789	1,810	1,784	1,801	1,058,100	1,801
2019-04-05	1,787	1,803	1,785	1,788	952,900	1,788
2019-04-04	1,770	1,794	1,766	1,784	1,134,500	1,784
2019-04-03	1,786	1,789	1,763	1,770	1,402,100	1,770
2019-04-02	1,826	1,832	1,794	1,794	1,212,400	1,794
2019-04-01	1,839	1,847	1,820	1,820	1,337,800	1,820
2019-03-29	1,835	1,835	1,819	1,835	1,051,400	1,835
2019-03-28	1,834	1,836	1,819	1,823	1,257,200	1,823
2019-03-27	1,819	1,838	1,816	1,838	1,480,600	1,838
2019-03-26	1,797	1,817	1,795	1,809	1,430,200	1,809
2019-03-25	1,790	1,791	1,775	1,790	1,147,700	1,790
2019-03-22	1,775	1,792	1,771	1,792	1,088,200	1,792
2019-03-20	1,765	1,771	1,758	1,771	709,300	1,771
2019-03-19	1,770	1,771	1,758	1,767	717,800	1,767
2019-03-18	1,758	1,769	1,752	1,766	900,300	1,766
2019-03-15	1,753	1,762	1,753	1,758	1,210,100	1,758
2019-03-14	1,752	1,759	1,748	1,754	720,300	1,754
2019-03-13	1,744	1,757	1,740	1,747	1,006,400	1,747
2019-03-12	1,740	1,745	1,734	1,739	950,200	1,739
2019-03-11	1,720	1,740	1,716	1,740	913,300	1,740
2019-03-08	1,740	1,747	1,724	1,731	1,155,400	1,731
2019-03-07	1,747	1,772	1,744	1,756	2,936,100	1,756
2019-03-06	1,715	1,722	1,711	1,718	834,500	1,718
2019-03-05	1,711	1,721	1,707	1,709	972,600	1,709
2019-03-04	1,716	1,721	1,710	1,711	795,000	1,711
2019-03-01	1,706	1,717	1,705	1,714	729,400	1,714
2019-02-28	1,700	1,705	1,696	1,705	903,000	1,705
2019-02-27	1,699	1,712	1,691	1,706	1,591,400	1,706
2019-02-26	1,704	1,719	1,699	1,715	896,700	1,715
2019-02-25	1,719	1,719	1,697	1,704	1,087,400	1,704
2019-02-22	1,720	1,725	1,709	1,711	1,017,100	1,711
2019-02-21	1,711	1,729	1,703	1,728	1,448,200	1,728
2019-02-20	1,717	1,722	1,703	1,706	1,412,100	1,706
2019-02-19	1,670	1,713	1,668	1,702	2,197,200	1,702
2019-02-18	1,681	1,682	1,650	1,665	3,035,300	1,665
2019-02-15	1,720	1,731	1,675	1,682	6,331,700	1,682
2019-02-14	1,810	1,819	1,801	1,807	898,300	1,807
2019-02-13	1,829	1,833	1,808	1,811	1,134,100	1,811
2019-02-12	1,820	1,827	1,813	1,824	935,000	1,824
2019-02-08	1,805	1,816	1,802	1,816	777,700	1,816
2019-02-07	1,822	1,824	1,811	1,814	582,500	1,814
2019-02-06	1,832	1,834	1,816	1,827	648,800	1,827
2019-02-05	1,831	1,842	1,824	1,832	760,100	1,832
2019-02-04	1,806	1,830	1,802	1,830	975,900	1,830
2019-02-01	1,803	1,817	1,794	1,806	997,800	1,806
2019-01-31	1,824	1,828	1,807	1,810	954,800	1,810
2019-01-30	1,829	1,832	1,807	1,811	1,258,000	1,811
2019-01-29	1,829	1,839	1,818	1,839	797,400	1,839
2019-01-28	1,829	1,843	1,824	1,831	962,900	1,831
2019-01-25	1,815	1,829	1,812	1,824	749,400	1,824
2019-01-24	1,808	1,828	1,798	1,822	1,009,400	1,822
2019-01-23	1,841	1,847	1,821	1,821	1,055,200	1,821
2019-01-22	1,836	1,848	1,833	1,848	1,094,300	1,848
2019-01-21	1,820	1,835	1,816	1,835	1,224,500	1,835
2019-01-18	1,810	1,826	1,810	1,811	1,180,600	1,811
2019-01-17	1,809	1,814	1,802	1,803	1,269,800	1,803
2019-01-16	1,796	1,802	1,769	1,798	1,334,000	1,798
2019-01-15	1,786	1,808	1,782	1,804	2,302,300	1,804
2019-01-11	1,779	1,786	1,765	1,769	1,414,500	1,769
2019-01-10	1,784	1,799	1,777	1,780	2,139,500	1,780
2019-01-09	1,770	1,787	1,759	1,774	2,086,900	1,774
2019-01-08	1,747	1,783	1,742	1,752	2,327,000	1,752
2019-01-07	1,752	1,760	1,728	1,747	1,896,500	1,747
2019-01-04	1,710	1,741	1,710	1,740	2,028,600	1,740

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29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	31

3197 (株)すかいらーくホールディングス の時系列データ [2019年度]

3197 (株)すかいらーくホールディングスの時系列データ [2019年度]