鳥貴族ホールディングス(3193)の株価時系列情報
鳥貴族ホールディングス(3193)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2014/12/30 | 7,670 | 8,050 | 7,670 | 7,790 | 22,100 |
| 2014/12/29 | 7,380 | 7,750 | 7,300 | 7,640 | 21,500 |
| 2014/12/26 | 7,220 | 7,280 | 7,220 | 7,260 | 4,400 |
| 2014/12/25 | 7,300 | 7,300 | 7,200 | 7,220 | 5,500 |
| 2014/12/24 | 7,350 | 7,350 | 7,240 | 7,240 | 6,800 |
| 2014/12/22 | 7,390 | 7,390 | 7,180 | 7,230 | 8,500 |
| 2014/12/19 | 7,320 | 7,320 | 7,230 | 7,270 | 5,400 |
| 2014/12/18 | 7,200 | 7,300 | 7,130 | 7,180 | 3,700 |
| 2014/12/17 | 7,110 | 7,190 | 7,060 | 7,110 | 3,800 |
| 2014/12/16 | 7,230 | 7,230 | 7,030 | 7,110 | 10,700 |
| 2014/12/15 | 7,410 | 7,610 | 7,240 | 7,280 | 24,800 |
| 2014/12/12 | 8,000 | 8,000 | 7,760 | 7,770 | 8,900 |
| 2014/12/11 | 8,020 | 8,020 | 7,850 | 7,930 | 6,600 |
| 2014/12/10 | 8,190 | 8,190 | 7,750 | 8,040 | 19,200 |
| 2014/12/09 | 8,270 | 8,280 | 8,190 | 8,200 | 7,700 |
| 2014/12/08 | 8,340 | 8,390 | 8,200 | 8,270 | 29,700 |
| 2014/12/05 | 8,090 | 8,190 | 8,040 | 8,190 | 6,400 |
| 2014/12/04 | 8,170 | 8,170 | 7,990 | 8,130 | 9,800 |
| 2014/12/03 | 8,330 | 8,490 | 8,100 | 8,170 | 16,300 |
| 2014/12/02 | 8,200 | 8,340 | 7,910 | 8,300 | 23,800 |
| 2014/12/01 | 7,830 | 8,250 | 7,830 | 8,230 | 17,500 |
| 2014/11/28 | 7,800 | 7,900 | 7,500 | 7,690 | 15,300 |
| 2014/11/27 | 7,980 | 8,100 | 7,850 | 7,870 | 5,400 |
| 2014/11/26 | 8,120 | 8,130 | 7,820 | 7,980 | 10,300 |
| 2014/11/25 | 8,250 | 8,560 | 8,000 | 8,120 | 22,900 |
| 2014/11/21 | 7,800 | 8,240 | 7,780 | 8,140 | 27,900 |
| 2014/11/20 | 7,610 | 8,050 | 7,590 | 7,800 | 28,400 |
| 2014/11/19 | 7,580 | 7,590 | 7,420 | 7,570 | 7,900 |
| 2014/11/18 | 7,350 | 7,580 | 7,340 | 7,530 | 15,600 |
| 2014/11/17 | 7,230 | 7,350 | 7,210 | 7,310 | 3,700 |
| 2014/11/14 | 7,190 | 7,350 | 7,120 | 7,310 | 9,700 |
| 2014/11/13 | 7,020 | 7,270 | 7,020 | 7,110 | 8,800 |
| 2014/11/12 | 7,050 | 7,130 | 7,020 | 7,020 | 4,600 |
| 2014/11/11 | 7,060 | 7,120 | 7,030 | 7,090 | 4,400 |
| 2014/11/10 | 7,250 | 7,250 | 7,080 | 7,100 | 5,600 |
| 2014/11/07 | 7,280 | 7,310 | 7,220 | 7,270 | 3,000 |
| 2014/11/06 | 7,180 | 7,370 | 7,130 | 7,310 | 21,300 |
| 2014/11/05 | 7,060 | 7,100 | 7,000 | 7,100 | 2,700 |
| 2014/11/04 | 7,060 | 7,090 | 6,960 | 7,060 | 11,900 |
| 2014/10/31 | 6,990 | 7,040 | 6,930 | 6,960 | 10,000 |
| 2014/10/30 | 6,910 | 6,990 | 6,800 | 6,930 | 9,700 |
| 2014/10/29 | 6,990 | 7,000 | 6,910 | 6,930 | 5,500 |
| 2014/10/28 | 6,900 | 6,960 | 6,900 | 6,900 | 7,400 |
| 2014/10/27 | 7,050 | 7,130 | 6,910 | 6,980 | 10,800 |
| 2014/10/24 | 7,050 | 7,080 | 6,950 | 7,010 | 10,800 |
| 2014/10/23 | 6,890 | 7,090 | 6,880 | 7,010 | 29,200 |
| 2014/10/22 | 6,690 | 6,810 | 6,690 | 6,800 | 14,300 |
| 2014/10/21 | 6,670 | 6,680 | 6,550 | 6,600 | 5,800 |
| 2014/10/20 | 6,550 | 6,660 | 6,550 | 6,630 | 5,600 |
| 2014/10/17 | 6,500 | 6,500 | 6,450 | 6,450 | 3,500 |
| 2014/10/16 | 6,450 | 6,540 | 6,440 | 6,510 | 10,300 |
| 2014/10/15 | 6,450 | 6,570 | 6,410 | 6,460 | 4,100 |
| 2014/10/14 | 6,320 | 6,550 | 6,240 | 6,550 | 11,600 |
| 2014/10/10 | 6,450 | 6,480 | 6,210 | 6,290 | 17,700 |
| 2014/10/09 | 6,880 | 6,880 | 6,520 | 6,590 | 27,300 |
| 2014/10/08 | 6,450 | 6,880 | 6,410 | 6,880 | 39,900 |
| 2014/10/07 | 6,490 | 6,490 | 6,450 | 6,480 | 6,100 |
| 2014/10/06 | 6,450 | 6,520 | 6,410 | 6,470 | 10,900 |
| 2014/10/03 | 6,500 | 6,570 | 6,450 | 6,450 | 22,900 |
| 2014/10/02 | 6,300 | 6,500 | 6,250 | 6,460 | 29,100 |
| 2014/10/01 | 6,300 | 6,410 | 6,300 | 6,360 | 16,300 |
| 2014/09/30 | 6,370 | 6,370 | 6,230 | 6,310 | 6,400 |
| 2014/09/29 | 6,330 | 6,340 | 6,240 | 6,340 | 11,700 |
| 2014/09/26 | 5,950 | 6,200 | 5,950 | 6,190 | 17,100 |
| 2014/09/25 | 5,800 | 5,950 | 5,800 | 5,950 | 11,700 |
| 2014/09/24 | 5,990 | 5,990 | 5,790 | 5,890 | 15,600 |
| 2014/09/22 | 6,200 | 6,200 | 5,850 | 5,990 | 24,900 |
| 2014/09/19 | 6,440 | 6,440 | 6,200 | 6,200 | 15,900 |
| 2014/09/18 | 6,430 | 6,480 | 6,240 | 6,280 | 18,200 |
| 2014/09/17 | 6,610 | 6,640 | 6,440 | 6,560 | 42,500 |
| 2014/09/16 | 6,230 | 6,550 | 6,150 | 6,550 | 83,500 |
| 2014/09/12 | 6,060 | 6,210 | 5,950 | 6,200 | 24,700 |
| 2014/09/11 | 6,110 | 6,170 | 6,020 | 6,030 | 15,900 |
| 2014/09/10 | 6,030 | 6,080 | 5,940 | 6,010 | 9,600 |
| 2014/09/09 | 5,920 | 6,090 | 5,860 | 6,050 | 16,900 |
| 2014/09/08 | 5,890 | 5,950 | 5,810 | 5,910 | 5,900 |
| 2014/09/05 | 5,950 | 6,020 | 5,800 | 5,810 | 14,100 |
| 2014/09/04 | 6,100 | 6,390 | 5,930 | 5,960 | 54,200 |
| 2014/09/03 | 5,790 | 6,140 | 5,760 | 6,100 | 27,200 |
| 2014/09/02 | 5,800 | 5,860 | 5,760 | 5,770 | 20,500 |
| 2014/09/01 | 5,810 | 5,830 | 5,750 | 5,790 | 5,300 |
| 2014/08/29 | 5,780 | 5,890 | 5,770 | 5,820 | 9,200 |
| 2014/08/28 | 5,870 | 5,880 | 5,770 | 5,770 | 7,900 |
| 2014/08/27 | 5,880 | 5,900 | 5,850 | 5,870 | 3,500 |
| 2014/08/26 | 5,930 | 5,960 | 5,850 | 5,850 | 6,700 |
| 2014/08/25 | 5,850 | 5,980 | 5,850 | 5,910 | 15,300 |
| 2014/08/22 | 5,810 | 5,870 | 5,810 | 5,850 | 11,000 |
| 2014/08/21 | 6,040 | 6,040 | 5,860 | 5,900 | 5,400 |
| 2014/08/20 | 6,070 | 6,110 | 5,980 | 6,040 | 14,000 |
| 2014/08/19 | 5,890 | 6,000 | 5,830 | 6,000 | 10,200 |
| 2014/08/18 | 5,930 | 6,050 | 5,820 | 5,870 | 10,900 |
| 2014/08/15 | 5,960 | 5,960 | 5,900 | 5,910 | 4,500 |
| 2014/08/14 | 6,180 | 6,210 | 5,910 | 5,960 | 16,800 |
| 2014/08/13 | 5,850 | 6,130 | 5,850 | 6,110 | 17,900 |
| 2014/08/12 | 5,720 | 6,120 | 5,650 | 5,950 | 32,900 |
| 2014/08/11 | 5,870 | 5,870 | 5,760 | 5,770 | 4,200 |
| 2014/08/08 | 5,790 | 5,900 | 5,780 | 5,780 | 17,900 |
| 2014/08/07 | 5,940 | 5,970 | 5,820 | 5,900 | 12,600 |
| 2014/08/06 | 6,000 | 6,010 | 5,750 | 5,920 | 23,900 |
| 2014/08/05 | 5,830 | 6,130 | 5,830 | 6,040 | 45,000 |
| 2014/08/04 | 5,990 | 5,990 | 5,820 | 5,840 | 20,100 |
| 2014/08/01 | 5,950 | 6,010 | 5,860 | 5,990 | 45,500 |
| 2014/07/31 | 6,190 | 6,310 | 6,080 | 6,100 | 53,300 |
| 2014/07/30 | 6,350 | 6,480 | 6,190 | 6,220 | 68,500 |
| 2014/07/29 | 6,590 | 6,600 | 6,310 | 6,380 | 76,300 |
| 2014/07/28 | 6,890 | 6,890 | 6,600 | 6,600 | 74,800 |
| 2014/07/25 | 6,520 | 6,900 | 6,430 | 6,900 | 119,400 |
| 2014/07/24 | 6,390 | 6,540 | 6,310 | 6,420 | 83,900 |
| 2014/07/23 | 6,460 | 6,500 | 6,270 | 6,290 | 129,900 |
| 2014/07/22 | 6,870 | 7,020 | 6,460 | 6,490 | 129,500 |
| 2014/07/18 | 6,510 | 7,250 | 6,450 | 6,810 | 364,300 |
| 2014/07/17 | 7,100 | 7,130 | 6,700 | 6,720 | 185,100 |
| 2014/07/16 | 7,230 | 7,500 | 6,970 | 7,010 | 428,900 |
| 2014/07/15 | 7,790 | 8,190 | 7,200 | 7,230 | 569,700 |
| 2014/07/14 | 9,100 | 9,550 | 7,830 | 7,900 | 1,679,600 |
| 2014/07/11 | 7,330 | 8,680 | 7,180 | 8,390 | 2,663,300 |
| 2014/07/10 | 6,180 | 7,180 | 6,100 | 7,180 | 1,365,400 |