3547 (株)串カツ田中ホールディングス 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 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 5,560 | 5,560 | 5,420 | 5,460 | 8,300 | 910 |
| 2016-12-29 | 5,520 | 5,620 | 5,460 | 5,550 | 12,900 | 925 |
| 2016-12-28 | 5,740 | 5,740 | 5,530 | 5,570 | 23,600 | 928.33 |
| 2016-12-27 | 5,330 | 5,690 | 5,310 | 5,690 | 26,200 | 948.33 |
| 2016-12-26 | 5,340 | 5,350 | 5,230 | 5,330 | 10,600 | 888.33 |
| 2016-12-22 | 5,390 | 5,390 | 5,270 | 5,270 | 8,500 | 878.33 |
| 2016-12-21 | 5,300 | 5,480 | 5,280 | 5,360 | 17,000 | 893.33 |
| 2016-12-20 | 5,140 | 5,300 | 5,140 | 5,300 | 9,300 | 883.33 |
| 2016-12-19 | 5,300 | 5,300 | 5,080 | 5,210 | 21,900 | 868.33 |
| 2016-12-16 | 5,480 | 5,480 | 5,320 | 5,330 | 17,800 | 888.33 |
| 2016-12-15 | 5,640 | 5,670 | 5,370 | 5,410 | 37,600 | 901.67 |
| 2016-12-14 | 5,270 | 5,850 | 5,220 | 5,540 | 134,600 | 923.33 |
| 2016-12-13 | 5,000 | 5,240 | 4,850 | 5,180 | 71,400 | 863.33 |
| 2016-12-12 | 5,290 | 5,440 | 4,995 | 5,050 | 42,100 | 841.67 |
| 2016-12-09 | 5,300 | 5,430 | 5,260 | 5,390 | 17,500 | 898.33 |
| 2016-12-08 | 5,690 | 5,700 | 5,360 | 5,360 | 33,200 | 893.33 |
| 2016-12-07 | 5,520 | 5,780 | 5,420 | 5,650 | 32,500 | 941.67 |
| 2016-12-06 | 5,700 | 5,700 | 5,430 | 5,600 | 50,900 | 933.33 |
| 2016-12-05 | 6,030 | 6,030 | 5,600 | 5,720 | 31,300 | 953.33 |
| 2016-12-02 | 6,080 | 6,080 | 5,910 | 5,940 | 14,700 | 990 |
| 2016-12-01 | 6,170 | 6,240 | 5,940 | 6,010 | 35,500 | 1,001.67 |
| 2016-11-30 | 6,410 | 6,490 | 6,160 | 6,210 | 17,200 | 1,035 |
| 2016-11-29 | 6,520 | 6,590 | 6,390 | 6,420 | 13,000 | 1,070 |
| 2016-11-28 | 6,480 | 6,490 | 6,310 | 6,460 | 16,500 | 1,076.67 |
| 2016-11-25 | 6,870 | 6,870 | 6,520 | 6,590 | 44,200 | 1,098.33 |
| 2016-11-24 | 6,910 | 6,940 | 6,840 | 6,870 | 13,600 | 1,145 |
| 2016-11-22 | 6,970 | 7,030 | 6,890 | 6,910 | 14,900 | 1,151.67 |
| 2016-11-21 | 7,050 | 7,100 | 6,970 | 6,970 | 23,200 | 1,161.67 |
| 2016-11-18 | 7,210 | 7,230 | 7,100 | 7,130 | 17,200 | 1,188.33 |
| 2016-11-17 | 7,250 | 7,290 | 7,160 | 7,230 | 14,900 | 1,205 |
| 2016-11-16 | 7,320 | 7,350 | 7,180 | 7,190 | 39,900 | 1,198.33 |
| 2016-11-15 | 7,090 | 7,120 | 6,960 | 7,090 | 31,300 | 1,181.67 |
| 2016-11-14 | 7,210 | 7,270 | 7,040 | 7,250 | 26,400 | 1,208.33 |
| 2016-11-11 | 7,220 | 7,450 | 7,210 | 7,210 | 23,000 | 1,201.67 |
| 2016-11-10 | 7,380 | 7,390 | 7,200 | 7,220 | 25,800 | 1,203.33 |
| 2016-11-09 | 7,440 | 7,530 | 6,850 | 7,050 | 72,900 | 1,175 |
| 2016-11-08 | 7,650 | 7,840 | 7,410 | 7,420 | 75,800 | 1,236.67 |
| 2016-11-07 | 7,640 | 7,660 | 7,300 | 7,390 | 56,500 | 1,231.67 |
| 2016-11-04 | 7,800 | 7,970 | 7,300 | 7,780 | 66,900 | 1,296.67 |
| 2016-11-02 | 7,360 | 7,900 | 7,270 | 7,690 | 115,400 | 1,281.67 |
| 2016-11-01 | 7,180 | 7,550 | 7,050 | 7,450 | 208,200 | 1,241.67 |
| 2016-10-31 | 7,510 | 8,260 | 7,120 | 7,250 | 330,100 | 1,208.33 |
| 2016-10-28 | 7,480 | 7,570 | 7,390 | 7,500 | 29,200 | 1,250 |
| 2016-10-27 | 7,400 | 7,560 | 7,320 | 7,480 | 45,700 | 1,246.67 |
| 2016-10-26 | 7,230 | 7,410 | 6,940 | 7,400 | 68,900 | 1,233.33 |
| 2016-10-25 | 7,360 | 7,490 | 7,100 | 7,240 | 44,800 | 1,206.67 |
| 2016-10-24 | 7,030 | 7,400 | 6,780 | 7,400 | 92,500 | 1,233.33 |
| 2016-10-21 | 7,150 | 7,250 | 6,890 | 6,950 | 55,800 | 1,158.33 |
| 2016-10-20 | 7,510 | 7,530 | 7,190 | 7,190 | 59,300 | 1,198.33 |
| 2016-10-19 | 7,110 | 7,500 | 7,040 | 7,360 | 101,200 | 1,226.67 |
| 2016-10-18 | 7,100 | 7,620 | 6,870 | 7,260 | 269,500 | 1,210 |
| 2016-10-17 | 7,890 | 8,130 | 7,350 | 7,390 | 366,300 | 1,231.67 |
| 2016-10-14 | 8,440 | 9,090 | 8,270 | 8,850 | 779,100 | 1,475 |
| 2016-10-13 | 7,280 | 8,000 | 7,160 | 7,990 | 115,600 | 1,331.67 |
| 2016-10-12 | 7,700 | 7,750 | 7,110 | 7,230 | 105,800 | 1,205 |
| 2016-10-11 | 7,430 | 7,930 | 7,390 | 7,660 | 272,000 | 1,276.67 |
| 2016-10-07 | 7,090 | 8,150 | 6,840 | 7,280 | 693,100 | 1,213.33 |
| 2016-10-06 | 6,740 | 7,330 | 6,450 | 7,090 | 571,100 | 1,181.67 |
| 2016-10-05 | 5,940 | 6,640 | 5,740 | 6,640 | 339,000 | 1,106.67 |
| 2016-10-04 | 5,650 | 5,760 | 5,630 | 5,640 | 21,400 | 940 |
| 2016-10-03 | 5,600 | 5,730 | 5,500 | 5,650 | 24,600 | 941.67 |
| 2016-09-30 | 5,680 | 5,680 | 5,500 | 5,520 | 21,500 | 920 |
| 2016-09-29 | 5,780 | 5,820 | 5,550 | 5,700 | 53,600 | 950 |
| 2016-09-28 | 5,830 | 5,890 | 5,710 | 5,760 | 34,500 | 960 |
| 2016-09-27 | 5,700 | 5,890 | 5,600 | 5,730 | 81,500 | 955 |
| 2016-09-26 | 5,760 | 6,120 | 5,600 | 5,600 | 176,100 | 933.33 |
| 2016-09-23 | 5,390 | 6,020 | 5,250 | 5,920 | 308,200 | 986.67 |
| 2016-09-21 | 5,700 | 5,980 | 5,320 | 5,490 | 414,700 | 915 |
| 2016-09-20 | 6,260 | 6,320 | 5,750 | 5,800 | 574,600 | 966.67 |
| 2016-09-16 | 5,770 | 6,630 | 5,210 | 6,420 | 1,975,800 | 1,070 |
| 2016-09-15 | 5,240 | 5,670 | 5,100 | 5,670 | 1,119,300 | 945 |
| 2016-09-14 | 4,425 | 5,130 | 4,260 | 4,970 | 1,843,100 | 828.33 |
分割・併合履歴 ： [2017-11-28]1株→3株 [2017-05-29]1株→2株
