3547 (株)串カツ田中ホールディングスの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,040	2,049	1,992	2,034	61,000	2,034
2021-12-29	1,963	2,037	1,963	2,022	64,300	2,022
2021-12-28	1,984	2,001	1,961	1,972	47,400	1,972
2021-12-27	1,982	1,991	1,951	1,978	32,500	1,978
2021-12-24	2,010	2,034	1,988	1,997	43,200	1,997
2021-12-23	2,048	2,048	2,016	2,016	32,100	2,016
2021-12-22	2,004	2,048	1,994	2,025	63,000	2,025
2021-12-21	1,957	1,993	1,950	1,985	68,700	1,985
2021-12-20	1,965	1,998	1,935	1,947	76,600	1,947
2021-12-17	2,013	2,034	1,986	2,012	66,500	2,012
2021-12-16	2,098	2,098	2,039	2,050	29,500	2,050
2021-12-15	2,079	2,090	2,053	2,079	34,900	2,079
2021-12-14	2,039	2,070	2,012	2,057	40,600	2,057
2021-12-13	2,074	2,088	2,044	2,063	39,200	2,063
2021-12-10	2,100	2,100	2,055	2,084	35,700	2,084
2021-12-09	2,098	2,140	2,085	2,102	104,500	2,102
2021-12-08	2,079	2,094	2,037	2,093	92,900	2,093
2021-12-07	1,999	2,050	1,959	2,040	114,900	2,040
2021-12-06	1,923	1,949	1,879	1,935	74,900	1,935
2021-12-03	1,871	1,938	1,854	1,936	103,300	1,936
2021-12-02	1,872	1,899	1,845	1,848	119,400	1,848
2021-12-01	1,921	1,944	1,851	1,904	132,200	1,904
2021-11-30	2,001	2,028	1,933	1,933	211,200	1,933
2021-11-29	1,968	2,052	1,955	1,999	197,100	1,999
2021-11-26	2,182	2,185	2,070	2,078	203,700	2,078
2021-11-25	2,174	2,180	2,111	2,143	156,800	2,143
2021-11-24	2,262	2,262	2,170	2,172	185,300	2,172
2021-11-22	2,300	2,305	2,271	2,284	76,300	2,284
2021-11-19	2,350	2,350	2,291	2,307	84,200	2,307
2021-11-18	2,353	2,395	2,340	2,352	89,300	2,352
2021-11-17	2,366	2,392	2,325	2,375	105,900	2,375
2021-11-16	2,306	2,376	2,301	2,367	105,000	2,367
2021-11-15	2,303	2,310	2,274	2,304	70,500	2,304
2021-11-12	2,320	2,330	2,262	2,273	69,200	2,273
2021-11-11	2,298	2,329	2,275	2,295	65,400	2,295
2021-11-10	2,286	2,308	2,280	2,297	40,400	2,297
2021-11-09	2,340	2,369	2,265	2,280	105,700	2,280
2021-11-08	2,355	2,381	2,326	2,333	119,100	2,333
2021-11-05	2,270	2,329	2,264	2,324	103,600	2,324
2021-11-04	2,262	2,283	2,235	2,270	69,900	2,270
2021-11-02	2,236	2,283	2,227	2,255	106,900	2,255
2021-11-01	2,220	2,225	2,184	2,220	69,900	2,220
2021-10-29	2,229	2,229	2,180	2,182	77,800	2,182
2021-10-28	2,222	2,240	2,201	2,213	104,800	2,213
2021-10-27	2,220	2,247	2,178	2,245	116,400	2,245
2021-10-26	2,316	2,316	2,222	2,222	179,600	2,222
2021-10-25	2,326	2,342	2,276	2,298	170,300	2,298
2021-10-22	2,300	2,312	2,233	2,268	109,900	2,268
2021-10-21	2,330	2,355	2,278	2,280	181,700	2,280
2021-10-20	2,237	2,356	2,209	2,325	361,200	2,325
2021-10-19	2,169	2,210	2,151	2,199	109,200	2,199
2021-10-18	2,195	2,224	2,118	2,153	208,300	2,153
2021-10-15	2,198	2,240	2,188	2,225	138,200	2,225
2021-10-14	2,175	2,204	2,131	2,168	106,800	2,168
2021-10-13	2,250	2,276	2,180	2,188	98,700	2,188
2021-10-12	2,253	2,277	2,212	2,260	81,600	2,260
2021-10-11	2,220	2,290	2,171	2,270	125,300	2,270
2021-10-08	2,105	2,199	2,105	2,184	127,000	2,184
2021-10-07	2,139	2,200	2,057	2,085	207,800	2,085
2021-10-06	2,278	2,306	2,138	2,161	218,900	2,161
2021-10-05	2,306	2,308	2,218	2,258	167,500	2,258
2021-10-04	2,428	2,429	2,260	2,336	265,500	2,336
2021-10-01	2,427	2,439	2,334	2,384	201,100	2,384
2021-09-30	2,480	2,510	2,420	2,468	204,000	2,468
2021-09-29	2,371	2,514	2,346	2,510	309,200	2,510
2021-09-28	2,450	2,466	2,332	2,387	179,800	2,387
2021-09-27	2,304	2,438	2,302	2,414	192,100	2,414
2021-09-24	2,294	2,365	2,252	2,318	225,700	2,318
2021-09-22	2,250	2,299	2,205	2,220	105,400	2,220
2021-09-21	2,101	2,274	2,100	2,255	200,800	2,255
2021-09-17	2,180	2,204	2,090	2,144	150,500	2,144
2021-09-16	2,250	2,250	2,153	2,193	181,100	2,193
2021-09-15	2,340	2,342	2,255	2,268	146,500	2,268
2021-09-14	2,378	2,395	2,331	2,364	154,300	2,364
2021-09-13	2,252	2,362	2,235	2,340	192,600	2,340
2021-09-10	2,215	2,310	2,211	2,277	277,900	2,277
2021-09-09	2,112	2,229	2,100	2,220	316,700	2,220
2021-09-08	2,065	2,107	2,045	2,101	83,300	2,101
2021-09-07	2,081	2,094	2,046	2,049	95,300	2,049
2021-09-06	2,085	2,136	2,064	2,102	187,700	2,102
2021-09-03	1,972	2,086	1,967	2,085	355,000	2,085
2021-09-02	1,935	1,959	1,911	1,948	62,200	1,948
2021-09-01	1,922	1,950	1,922	1,945	35,500	1,945
2021-08-31	1,937	1,937	1,907	1,917	36,400	1,917
2021-08-30	1,949	1,960	1,931	1,937	36,300	1,937
2021-08-27	1,949	1,959	1,920	1,932	59,800	1,932
2021-08-26	1,940	1,964	1,939	1,955	52,200	1,955
2021-08-25	1,958	1,977	1,918	1,929	67,400	1,929
2021-08-24	1,929	1,966	1,923	1,947	104,400	1,947
2021-08-23	1,885	1,922	1,885	1,922	45,100	1,922
2021-08-20	1,915	1,923	1,863	1,885	61,400	1,885
2021-08-19	1,912	1,929	1,899	1,900	67,100	1,900
2021-08-18	1,865	1,937	1,846	1,932	133,100	1,932
2021-08-17	1,880	1,897	1,858	1,872	92,600	1,872
2021-08-16	1,880	1,880	1,843	1,856	45,700	1,856
2021-08-13	1,867	1,884	1,863	1,876	38,100	1,876
2021-08-12	1,908	1,908	1,871	1,900	51,700	1,900
2021-08-11	1,875	1,905	1,856	1,900	58,400	1,900
2021-08-10	1,802	1,876	1,802	1,875	89,300	1,875
2021-08-06	1,811	1,842	1,796	1,813	46,300	1,813
2021-08-05	1,809	1,827	1,796	1,799	56,400	1,799
2021-08-04	1,778	1,856	1,778	1,833	121,800	1,833
2021-08-03	1,799	1,830	1,771	1,778	72,400	1,778
2021-08-02	1,850	1,853	1,798	1,804	106,900	1,804
2021-07-30	1,908	1,908	1,845	1,867	102,600	1,867
2021-07-29	1,909	1,920	1,871	1,908	129,700	1,908
2021-07-28	1,859	1,906	1,843	1,900	192,400	1,900
2021-07-27	1,799	1,868	1,799	1,861	109,800	1,861
2021-07-26	1,755	1,824	1,754	1,799	138,400	1,799
2021-07-21	1,723	1,750	1,711	1,717	58,600	1,717
2021-07-20	1,743	1,743	1,706	1,708	106,500	1,708
2021-07-19	1,760	1,760	1,711	1,736	125,800	1,736
2021-07-16	1,765	1,795	1,730	1,765	174,300	1,765
2021-07-15	1,849	1,862	1,820	1,820	106,500	1,820
2021-07-14	1,864	1,864	1,828	1,849	86,100	1,849
2021-07-13	1,879	1,879	1,850	1,851	45,400	1,851
2021-07-12	1,890	1,903	1,857	1,863	51,400	1,863
2021-07-09	1,831	1,870	1,813	1,865	77,400	1,865
2021-07-08	1,910	1,910	1,831	1,846	153,000	1,846
2021-07-07	1,963	1,990	1,922	1,938	82,400	1,938
2021-07-06	1,927	1,976	1,924	1,964	83,000	1,964
2021-07-05	1,920	1,930	1,877	1,927	53,500	1,927
2021-07-02	1,884	1,917	1,867	1,902	79,900	1,902
2021-07-01	1,833	1,873	1,817	1,866	61,200	1,866
2021-06-30	1,844	1,848	1,816	1,824	51,500	1,824
2021-06-29	1,834	1,842	1,811	1,838	54,400	1,838
2021-06-28	1,846	1,847	1,812	1,840	60,700	1,840
2021-06-25	1,856	1,878	1,841	1,847	53,800	1,847
2021-06-24	1,910	1,910	1,857	1,859	82,600	1,859
2021-06-23	1,918	1,940	1,908	1,914	42,900	1,914
2021-06-22	1,899	1,923	1,888	1,917	81,400	1,917
2021-06-21	1,836	1,868	1,815	1,867	81,300	1,867
2021-06-18	1,922	1,922	1,869	1,869	110,500	1,869
2021-06-17	1,865	1,954	1,841	1,925	176,000	1,925
2021-06-16	1,871	1,914	1,860	1,871	94,900	1,871
2021-06-15	1,915	1,915	1,878	1,883	68,100	1,883
2021-06-14	1,932	1,947	1,891	1,905	89,400	1,905
2021-06-11	1,977	1,983	1,928	1,931	135,700	1,931
2021-06-10	2,013	2,034	1,970	1,977	156,700	1,977
2021-06-09	1,895	2,016	1,874	2,000	427,400	2,000
2021-06-08	1,881	1,898	1,861	1,870	51,400	1,870
2021-06-07	1,899	1,903	1,865	1,899	61,200	1,899
2021-06-04	1,893	1,897	1,862	1,876	52,800	1,876
2021-06-03	1,870	1,905	1,859	1,894	131,500	1,894
2021-06-02	1,815	1,850	1,806	1,844	69,200	1,844
2021-06-01	1,844	1,849	1,787	1,813	87,800	1,813
2021-05-31	1,789	1,830	1,760	1,830	123,500	1,830
2021-05-28	1,701	1,775	1,701	1,769	105,600	1,769
2021-05-27	1,752	1,752	1,695	1,695	82,100	1,695
2021-05-26	1,677	1,738	1,673	1,727	94,800	1,727
2021-05-25	1,685	1,701	1,680	1,682	33,900	1,682
2021-05-24	1,720	1,733	1,685	1,694	30,300	1,694
2021-05-21	1,702	1,721	1,688	1,712	36,200	1,712
2021-05-20	1,710	1,728	1,695	1,705	30,500	1,705
2021-05-19	1,706	1,728	1,698	1,714	52,400	1,714
2021-05-18	1,701	1,753	1,684	1,716	133,100	1,716
2021-05-17	1,695	1,726	1,666	1,682	81,800	1,682
2021-05-14	1,640	1,680	1,615	1,673	54,300	1,673
2021-05-13	1,646	1,666	1,624	1,634	84,100	1,634
2021-05-12	1,676	1,700	1,653	1,678	69,800	1,678
2021-05-11	1,705	1,720	1,677	1,688	61,400	1,688
2021-05-10	1,750	1,750	1,699	1,712	86,500	1,712
2021-05-07	1,734	1,758	1,725	1,751	51,100	1,751
2021-05-06	1,719	1,749	1,711	1,734	63,200	1,734
2021-04-30	1,745	1,747	1,715	1,721	50,000	1,721
2021-04-28	1,692	1,739	1,680	1,737	76,700	1,737
2021-04-27	1,700	1,715	1,657	1,710	114,400	1,710
2021-04-26	1,648	1,710	1,635	1,702	97,900	1,702
2021-04-23	1,623	1,686	1,608	1,638	116,000	1,638
2021-04-22	1,620	1,649	1,602	1,614	70,700	1,614
2021-04-21	1,631	1,643	1,601	1,601	126,600	1,601
2021-04-20	1,658	1,677	1,644	1,654	109,000	1,654
2021-04-19	1,730	1,770	1,664	1,667	255,400	1,667
2021-04-16	1,725	1,738	1,687	1,715	162,500	1,715
2021-04-15	1,806	1,807	1,713	1,714	362,700	1,714
2021-04-14	1,906	1,906	1,874	1,875	58,800	1,875
2021-04-13	1,906	1,936	1,895	1,906	33,200	1,906
2021-04-12	1,913	1,924	1,892	1,910	35,300	1,910
2021-04-09	1,876	1,933	1,862	1,913	61,400	1,913
2021-04-08	1,920	1,920	1,886	1,889	58,000	1,889
2021-04-07	1,927	1,956	1,891	1,944	62,500	1,944
2021-04-06	1,919	1,929	1,872	1,920	86,100	1,920
2021-04-05	1,902	1,924	1,886	1,911	57,000	1,911
2021-04-02	1,854	1,890	1,836	1,887	51,200	1,887
2021-04-01	1,855	1,867	1,838	1,844	41,300	1,844
2021-03-31	1,862	1,888	1,854	1,855	30,200	1,855
2021-03-30	1,863	1,909	1,860	1,879	46,400	1,879
2021-03-29	1,914	1,930	1,854	1,874	77,100	1,874
2021-03-26	1,920	1,944	1,897	1,914	56,200	1,914
2021-03-25	1,835	1,917	1,835	1,914	73,500	1,914
2021-03-24	1,899	1,900	1,824	1,853	116,200	1,853
2021-03-23	1,991	1,998	1,911	1,925	103,300	1,925
2021-03-22	1,979	2,008	1,960	1,989	100,200	1,989
2021-03-19	1,972	1,980	1,919	1,980	100,900	1,980
2021-03-18	1,990	1,990	1,942	1,963	81,700	1,963
2021-03-17	1,942	1,987	1,913	1,978	108,200	1,978
2021-03-16	1,930	1,948	1,874	1,931	108,300	1,931
2021-03-15	1,931	1,960	1,900	1,931	77,400	1,931
2021-03-12	1,875	1,905	1,864	1,891	54,500	1,891
2021-03-11	1,905	1,911	1,872	1,908	71,500	1,908
2021-03-10	1,874	1,948	1,836	1,940	183,900	1,940
2021-03-09	1,763	1,875	1,730	1,874	135,500	1,874
2021-03-08	1,842	1,854	1,759	1,763	108,900	1,763
2021-03-05	1,850	1,860	1,781	1,829	115,400	1,829
2021-03-04	1,841	1,868	1,807	1,867	115,000	1,867
2021-03-03	1,886	1,907	1,850	1,868	127,600	1,868
2021-03-02	2,028	2,028	1,858	1,887	286,700	1,887
2021-03-01	2,098	2,099	1,967	2,021	198,000	2,021
2021-02-26	2,025	2,036	1,953	2,001	168,900	2,001
2021-02-25	2,063	2,110	1,987	2,048	211,600	2,048
2021-02-24	1,910	2,043	1,909	2,016	243,500	2,016
2021-02-22	1,851	1,912	1,838	1,900	85,800	1,900
2021-02-19	1,870	1,899	1,819	1,835	90,400	1,835
2021-02-18	1,888	1,950	1,856	1,873	207,400	1,873
2021-02-17	1,789	1,883	1,782	1,875	138,600	1,875
2021-02-16	1,832	1,863	1,802	1,808	97,800	1,808
2021-02-15	1,854	1,857	1,788	1,828	143,600	1,828
2021-02-12	1,813	1,865	1,796	1,859	191,600	1,859
2021-02-10	1,782	1,814	1,750	1,796	161,700	1,796
2021-02-09	1,724	1,810	1,719	1,773	211,500	1,773
2021-02-08	1,735	1,810	1,718	1,724	268,800	1,724
2021-02-05	1,638	1,687	1,613	1,676	132,500	1,676
2021-02-04	1,655	1,658	1,602	1,614	74,500	1,614
2021-02-03	1,626	1,655	1,619	1,645	98,900	1,645
2021-02-02	1,565	1,620	1,565	1,613	74,100	1,613
2021-02-01	1,580	1,609	1,560	1,560	101,600	1,560
2021-01-29	1,648	1,659	1,578	1,600	121,900	1,600
2021-01-28	1,560	1,647	1,555	1,640	203,900	1,640
2021-01-27	1,600	1,606	1,550	1,587	98,600	1,587
2021-01-26	1,582	1,628	1,541	1,616	170,200	1,616
2021-01-25	1,571	1,589	1,560	1,577	54,200	1,577
2021-01-22	1,562	1,592	1,543	1,565	113,700	1,565
2021-01-21	1,600	1,607	1,541	1,565	196,200	1,565
2021-01-20	1,501	1,580	1,501	1,580	239,100	1,580
2021-01-19	1,480	1,530	1,456	1,487	268,800	1,487
2021-01-18	1,510	1,611	1,421	1,466	658,600	1,466
2021-01-15	1,477	1,499	1,438	1,450	205,400	1,450
2021-01-14	1,438	1,476	1,433	1,463	101,100	1,463
2021-01-13	1,439	1,442	1,420	1,437	66,000	1,437
2021-01-12	1,450	1,456	1,432	1,445	71,900	1,445
2021-01-08	1,420	1,450	1,415	1,449	67,700	1,449
2021-01-07	1,430	1,447	1,415	1,426	99,700	1,426
2021-01-06	1,395	1,439	1,395	1,424	77,800	1,424
2021-01-05	1,385	1,425	1,362	1,407	107,200	1,407
2021-01-04	1,438	1,452	1,388	1,404	173,500	1,404

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 [2021年度]

3547 (株)串カツ田中ホールディングスの時系列データ [2021年度]