3547 (株)串カツ田中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	2,250	2,268	2,232	2,265	89,800	2,265
2019-12-27	2,205	2,252	2,205	2,244	73,400	2,244
2019-12-26	2,174	2,239	2,174	2,230	111,600	2,230
2019-12-25	2,256	2,257	2,174	2,174	106,600	2,174
2019-12-24	2,241	2,270	2,218	2,234	92,800	2,234
2019-12-23	2,230	2,268	2,230	2,238	142,100	2,238
2019-12-20	2,172	2,233	2,159	2,227	151,200	2,227
2019-12-19	2,150	2,183	2,150	2,178	106,000	2,178
2019-12-18	2,174	2,178	2,128	2,142	98,600	2,142
2019-12-17	2,121	2,164	2,117	2,158	140,000	2,158
2019-12-16	2,074	2,119	2,074	2,114	99,300	2,114
2019-12-13	2,127	2,132	2,072	2,080	142,700	2,080
2019-12-12	2,145	2,146	2,100	2,101	120,400	2,101
2019-12-11	2,172	2,185	2,128	2,129	156,300	2,129
2019-12-10	2,130	2,170	2,129	2,151	140,900	2,151
2019-12-09	2,148	2,148	2,106	2,115	196,900	2,115
2019-12-06	2,174	2,202	2,130	2,154	248,700	2,154
2019-12-05	2,315	2,344	2,221	2,222	359,500	2,222
2019-12-04	2,363	2,394	2,358	2,393	44,900	2,393
2019-12-03	2,366	2,397	2,341	2,390	84,100	2,390
2019-12-02	2,402	2,420	2,366	2,366	140,800	2,366
2019-11-29	2,514	2,515	2,398	2,428	200,500	2,428
2019-11-28	2,553	2,555	2,514	2,529	163,300	2,529
2019-11-27	2,623	2,635	2,603	2,633	133,100	2,633
2019-11-26	2,620	2,630	2,583	2,608	87,000	2,608
2019-11-25	2,612	2,652	2,606	2,620	108,600	2,620
2019-11-22	2,568	2,597	2,560	2,588	60,700	2,588
2019-11-21	2,571	2,580	2,501	2,568	85,400	2,568
2019-11-20	2,605	2,606	2,563	2,580	73,400	2,580
2019-11-19	2,545	2,601	2,545	2,594	100,400	2,594
2019-11-18	2,511	2,560	2,511	2,545	95,800	2,545
2019-11-15	2,480	2,511	2,463	2,491	86,700	2,491
2019-11-14	2,490	2,517	2,443	2,461	85,000	2,461
2019-11-13	2,502	2,508	2,464	2,495	88,700	2,495
2019-11-12	2,499	2,522	2,471	2,492	125,600	2,492
2019-11-11	2,455	2,489	2,454	2,488	118,000	2,488
2019-11-08	2,434	2,462	2,428	2,446	104,500	2,446
2019-11-07	2,378	2,443	2,364	2,433	147,200	2,433
2019-11-06	2,397	2,397	2,364	2,378	65,100	2,378
2019-11-05	2,383	2,411	2,377	2,394	78,200	2,394
2019-11-01	2,371	2,394	2,335	2,374	99,300	2,374
2019-10-31	2,416	2,443	2,382	2,386	101,800	2,386
2019-10-30	2,396	2,417	2,368	2,393	92,100	2,393
2019-10-29	2,386	2,393	2,366	2,393	67,100	2,393
2019-10-28	2,399	2,406	2,366	2,371	56,600	2,371
2019-10-25	2,400	2,405	2,366	2,394	81,600	2,394
2019-10-24	2,423	2,423	2,371	2,383	61,400	2,383
2019-10-23	2,440	2,455	2,403	2,407	86,900	2,407
2019-10-21	2,381	2,438	2,369	2,420	120,100	2,420
2019-10-18	2,380	2,430	2,344	2,381	117,800	2,381
2019-10-17	2,442	2,483	2,362	2,391	231,100	2,391
2019-10-16	2,243	2,442	2,240	2,406	551,700	2,406
2019-10-15	2,295	2,320	2,180	2,220	323,400	2,220
2019-10-11	2,177	2,185	2,090	2,095	147,700	2,095
2019-10-10	2,240	2,245	2,155	2,171	125,500	2,171
2019-10-09	2,258	2,264	2,221	2,248	50,400	2,248
2019-10-08	2,244	2,264	2,223	2,258	111,800	2,258
2019-10-07	2,313	2,358	2,245	2,257	133,400	2,257
2019-10-04	2,261	2,311	2,237	2,287	116,300	2,287
2019-10-03	2,335	2,339	2,241	2,266	163,800	2,266
2019-10-02	2,296	2,350	2,286	2,340	105,500	2,340
2019-10-01	2,279	2,322	2,270	2,318	141,600	2,318
2019-09-30	2,269	2,365	2,250	2,252	164,400	2,252
2019-09-27	2,214	2,279	2,211	2,265	138,100	2,265
2019-09-26	2,246	2,298	2,184	2,195	186,900	2,195
2019-09-25	2,192	2,235	2,169	2,231	90,600	2,231
2019-09-24	2,176	2,220	2,176	2,188	81,700	2,188
2019-09-20	2,130	2,182	2,126	2,168	61,000	2,168
2019-09-19	2,200	2,219	2,136	2,137	102,500	2,137
2019-09-18	2,159	2,210	2,138	2,204	117,000	2,204
2019-09-17	2,093	2,160	2,063	2,159	112,700	2,159
2019-09-13	2,096	2,126	2,065	2,093	79,300	2,093
2019-09-12	2,111	2,148	2,095	2,096	93,200	2,096
2019-09-11	2,085	2,128	2,079	2,102	85,000	2,102
2019-09-10	2,090	2,123	2,076	2,087	66,700	2,087
2019-09-09	2,055	2,105	2,033	2,099	101,000	2,099
2019-09-06	2,067	2,082	2,047	2,054	65,800	2,054
2019-09-05	2,071	2,104	2,065	2,065	100,000	2,065
2019-09-04	2,057	2,085	2,021	2,067	128,100	2,067
2019-09-03	2,015	2,062	2,009	2,050	81,200	2,050
2019-09-02	2,033	2,050	2,012	2,030	60,300	2,030
2019-08-30	1,981	2,023	1,977	2,023	70,100	2,023
2019-08-29	2,010	2,025	1,958	1,981	87,100	1,981
2019-08-28	2,007	2,020	1,985	1,993	57,500	1,993
2019-08-27	2,020	2,025	2,005	2,013	58,000	2,013
2019-08-26	2,013	2,026	1,996	2,010	67,500	2,010
2019-08-23	2,025	2,055	2,025	2,034	131,100	2,034
2019-08-22	2,045	2,058	2,024	2,025	98,800	2,025
2019-08-21	2,004	2,036	1,981	2,023	188,600	2,023
2019-08-20	2,050	2,074	1,995	2,002	491,500	2,002
2019-08-19	1,930	1,954	1,920	1,920	48,400	1,920
2019-08-16	1,888	1,927	1,888	1,916	52,200	1,916
2019-08-15	1,895	1,905	1,857	1,888	65,800	1,888
2019-08-14	1,925	1,940	1,904	1,922	57,800	1,922
2019-08-13	1,860	1,909	1,852	1,901	60,200	1,901
2019-08-09	1,840	1,910	1,839	1,884	100,000	1,884
2019-08-08	1,856	1,875	1,804	1,830	97,100	1,830
2019-08-07	1,903	1,903	1,855	1,868	81,400	1,868
2019-08-06	1,785	1,882	1,772	1,880	167,500	1,880
2019-08-05	1,915	1,916	1,822	1,851	197,400	1,851
2019-08-02	1,960	1,960	1,913	1,921	122,400	1,921
2019-08-01	1,950	1,964	1,940	1,960	101,100	1,960
2019-07-31	1,993	1,996	1,965	1,965	231,200	1,965
2019-07-30	2,015	2,037	1,993	2,008	334,700	2,008
2019-07-29	1,996	2,032	1,984	2,012	111,700	2,012
2019-07-26	1,992	2,038	1,969	1,984	185,300	1,984
2019-07-25	1,993	2,009	1,985	1,991	107,800	1,991
2019-07-24	2,006	2,015	1,986	1,994	149,300	1,994
2019-07-23	2,012	2,042	2,004	2,004	85,800	2,004
2019-07-22	2,020	2,042	2,002	2,002	96,800	2,002
2019-07-19	2,034	2,061	2,016	2,038	86,200	2,038
2019-07-18	2,060	2,085	2,023	2,025	72,800	2,025
2019-07-17	2,141	2,144	2,050	2,080	109,800	2,080
2019-07-16	2,050	2,184	2,016	2,131	279,700	2,131
2019-07-12	2,165	2,165	2,103	2,104	125,300	2,104
2019-07-11	2,113	2,162	2,113	2,131	97,600	2,131
2019-07-10	2,125	2,133	2,095	2,112	63,100	2,112
2019-07-09	2,137	2,170	2,092	2,111	126,200	2,111
2019-07-08	2,153	2,165	2,103	2,145	120,600	2,145
2019-07-05	2,168	2,188	2,129	2,153	150,800	2,153
2019-07-04	2,070	2,142	2,048	2,138	214,900	2,138
2019-07-03	2,031	2,090	2,018	2,069	184,900	2,069
2019-07-02	2,046	2,046	2,006	2,018	122,500	2,018
2019-07-01	2,050	2,080	2,029	2,045	121,300	2,045
2019-06-28	2,000	2,032	1,986	2,028	177,000	2,028
2019-06-27	1,979	1,994	1,947	1,980	155,300	1,980
2019-06-26	1,997	2,015	1,953	1,959	187,100	1,959
2019-06-25	2,003	2,023	1,967	1,978	341,100	1,978
2019-06-24	2,068	2,072	2,001	2,010	223,600	2,010
2019-06-21	2,099	2,143	2,046	2,087	1,040,600	2,087
2019-06-20	2,282	2,295	2,142	2,149	398,200	2,149
2019-06-19	2,221	2,270	2,166	2,232	273,100	2,232
2019-06-18	2,301	2,419	2,210	2,270	449,100	2,270
2019-06-17	2,222	2,305	2,220	2,296	269,600	2,296
2019-06-14	2,217	2,219	2,179	2,190	233,700	2,190
2019-06-13	2,223	2,233	2,080	2,170	419,300	2,170
2019-06-12	2,232	2,359	2,220	2,267	764,700	2,267
2019-06-11	2,041	2,280	2,024	2,200	1,237,500	2,200
2019-06-10	2,043	2,046	1,980	1,982	484,400	1,982
2019-06-07	2,000	2,055	1,975	2,055	243,500	2,055
2019-06-06	2,047	2,060	1,986	2,007	278,000	2,007
2019-06-05	2,132	2,170	1,983	2,038	438,300	2,038
2019-06-04	2,085	2,136	2,055	2,115	254,100	2,115
2019-06-03	2,336	2,336	2,065	2,112	704,200	2,112
2019-05-31	2,428	2,434	2,381	2,414	40,400	2,414
2019-05-30	2,467	2,467	2,408	2,424	42,400	2,424
2019-05-29	2,453	2,480	2,436	2,467	28,200	2,467
2019-05-28	2,495	2,554	2,481	2,493	65,400	2,493
2019-05-27	2,527	2,527	2,437	2,461	76,200	2,461
2019-05-24	2,431	2,497	2,431	2,490	53,900	2,490
2019-05-23	2,485	2,516	2,434	2,467	79,000	2,467
2019-05-22	2,617	2,741	2,470	2,501	408,600	2,501
2019-05-21	2,453	2,650	2,453	2,647	147,200	2,647
2019-05-20	2,474	2,516	2,386	2,495	116,800	2,495
2019-05-17	2,385	2,433	2,385	2,424	57,500	2,424
2019-05-16	2,472	2,481	2,362	2,370	110,200	2,370
2019-05-15	2,523	2,539	2,455	2,498	61,900	2,498
2019-05-14	2,405	2,534	2,405	2,515	93,000	2,515
2019-05-13	2,523	2,665	2,428	2,487	274,300	2,487
2019-05-10	2,652	2,700	2,556	2,566	267,500	2,566
2019-05-09	3,165	3,170	2,592	2,654	612,700	2,654
2019-05-08	3,050	3,170	3,025	3,140	92,100	3,140
2019-05-07	3,150	3,150	3,075	3,115	50,800	3,115
2019-04-26	3,075	3,145	3,010	3,145	81,300	3,145
2019-04-25	3,060	3,150	3,055	3,120	128,700	3,120
2019-04-24	2,962	3,050	2,959	3,050	197,600	3,050
2019-04-23	2,902	2,980	2,872	2,955	128,800	2,955
2019-04-22	2,902	2,990	2,870	2,885	164,700	2,885
2019-04-19	2,902	2,912	2,856	2,870	78,600	2,870
2019-04-18	2,883	2,928	2,840	2,901	140,300	2,901
2019-04-17	2,795	2,907	2,700	2,894	250,500	2,894
2019-04-16	2,781	2,912	2,687	2,810	637,300	2,810
2019-04-15	2,603	2,638	2,577	2,634	86,400	2,634
2019-04-12	2,565	2,577	2,536	2,553	27,300	2,553
2019-04-11	2,598	2,599	2,546	2,564	34,000	2,564
2019-04-10	2,525	2,585	2,521	2,582	18,300	2,582
2019-04-09	2,565	2,590	2,525	2,539	37,400	2,539
2019-04-08	2,525	2,572	2,525	2,565	26,600	2,565
2019-04-05	2,532	2,564	2,490	2,505	88,400	2,505
2019-04-04	2,581	2,599	2,523	2,532	122,300	2,532
2019-04-03	2,725	2,745	2,581	2,611	158,500	2,611
2019-04-02	2,720	2,749	2,695	2,708	82,300	2,708
2019-04-01	2,700	2,718	2,655	2,686	109,200	2,686
2019-03-29	2,555	2,645	2,555	2,640	141,400	2,640
2019-03-28	2,501	2,541	2,470	2,537	44,300	2,537
2019-03-27	2,502	2,548	2,494	2,511	67,600	2,511
2019-03-26	2,480	2,498	2,460	2,483	26,500	2,483
2019-03-25	2,450	2,477	2,420	2,477	38,900	2,477
2019-03-22	2,490	2,506	2,478	2,480	39,100	2,480
2019-03-20	2,510	2,510	2,480	2,485	23,100	2,485
2019-03-19	2,485	2,510	2,464	2,510	32,000	2,510
2019-03-18	2,462	2,512	2,462	2,485	43,000	2,485
2019-03-15	2,448	2,471	2,441	2,452	22,700	2,452
2019-03-14	2,519	2,521	2,457	2,486	33,900	2,486
2019-03-13	2,477	2,506	2,437	2,491	42,000	2,491
2019-03-12	2,450	2,492	2,443	2,472	64,600	2,472
2019-03-11	2,351	2,405	2,351	2,405	65,100	2,405
2019-03-08	2,333	2,355	2,261	2,343	84,100	2,343
2019-03-07	2,370	2,415	2,350	2,356	45,200	2,356
2019-03-06	2,440	2,441	2,375	2,390	81,300	2,390
2019-03-05	2,478	2,508	2,432	2,448	54,000	2,448
2019-03-04	2,548	2,554	2,478	2,478	57,900	2,478
2019-03-01	2,480	2,531	2,480	2,521	55,000	2,521
2019-02-28	2,543	2,543	2,480	2,481	51,000	2,481
2019-02-27	2,480	2,568	2,478	2,555	99,400	2,555
2019-02-26	2,500	2,524	2,463	2,485	49,000	2,485
2019-02-25	2,490	2,517	2,462	2,510	46,000	2,510
2019-02-22	2,463	2,496	2,443	2,496	41,500	2,496
2019-02-21	2,492	2,502	2,445	2,453	56,400	2,453
2019-02-20	2,492	2,524	2,451	2,504	62,000	2,504
2019-02-19	2,489	2,489	2,425	2,462	45,000	2,462
2019-02-18	2,419	2,506	2,408	2,480	126,100	2,480
2019-02-15	2,361	2,365	2,286	2,349	89,500	2,349
2019-02-14	2,370	2,410	2,356	2,360	75,500	2,360
2019-02-13	2,480	2,483	2,370	2,383	112,200	2,383
2019-02-12	2,451	2,518	2,448	2,462	67,200	2,462
2019-02-08	2,465	2,550	2,452	2,455	93,200	2,455
2019-02-07	2,500	2,556	2,479	2,491	54,200	2,491
2019-02-06	2,612	2,612	2,501	2,522	103,700	2,522
2019-02-05	2,595	2,695	2,435	2,564	492,800	2,564
2019-02-04	2,510	2,595	2,490	2,558	148,600	2,558
2019-02-01	2,470	2,528	2,426	2,482	97,700	2,482
2019-01-31	2,535	2,559	2,445	2,480	86,100	2,480
2019-01-30	2,506	2,543	2,481	2,489	84,500	2,489
2019-01-29	2,490	2,551	2,424	2,527	184,200	2,527
2019-01-28	2,547	2,649	2,480	2,490	236,300	2,490
2019-01-25	2,450	2,584	2,431	2,557	529,300	2,557
2019-01-24	2,344	2,412	2,266	2,390	330,700	2,390
2019-01-23	2,345	2,354	2,227	2,244	199,100	2,244
2019-01-22	2,310	2,385	2,241	2,322	269,600	2,322
2019-01-21	2,511	2,573	2,266	2,340	714,100	2,340
2019-01-18	2,173	2,453	2,160	2,411	996,000	2,411
2019-01-17	1,942	2,240	1,940	2,152	937,000	2,152
2019-01-16	1,896	1,946	1,846	1,894	403,100	1,894
2019-01-15	1,887	2,020	1,886	1,998	207,200	1,998
2019-01-11	1,880	1,911	1,854	1,882	126,700	1,882
2019-01-10	1,916	1,948	1,870	1,877	145,500	1,877
2019-01-09	1,990	2,005	1,910	1,935	248,600	1,935
2019-01-08	1,938	2,071	1,868	2,014	368,000	2,014
2019-01-07	1,862	1,945	1,855	1,935	165,100	1,935
2019-01-04	1,832	1,846	1,787	1,822	140,200	1,822

分割・併合履歴： [2017-11-28]1株→3株 [2017-05-29]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30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

3547 (株)串カツ田中ホールディングス の時系列データ [2019年度]

3547 (株)串カツ田中ホールディングスの時系列データ [2019年度]