串カツ田中ホールディングス(3547)の株価時系列情報
串カツ田中ホールディングス(3547)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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,950 | 1,950 | 1,810 | 1,905 | 181,300 |
| 2018/12/27 | 2,010 | 2,044 | 1,954 | 1,979 | 138,100 |
| 2018/12/26 | 1,871 | 1,959 | 1,857 | 1,890 | 231,300 |
| 2018/12/25 | 1,900 | 1,900 | 1,788 | 1,808 | 288,100 |
| 2018/12/21 | 2,056 | 2,079 | 1,942 | 1,985 | 209,700 |
| 2018/12/20 | 2,257 | 2,258 | 2,042 | 2,088 | 188,600 |
| 2018/12/19 | 2,300 | 2,350 | 2,270 | 2,281 | 74,600 |
| 2018/12/18 | 2,345 | 2,388 | 2,289 | 2,289 | 99,800 |
| 2018/12/17 | 2,503 | 2,520 | 2,387 | 2,390 | 92,500 |
| 2018/12/14 | 2,569 | 2,577 | 2,500 | 2,526 | 64,500 |
| 2018/12/13 | 2,551 | 2,567 | 2,509 | 2,529 | 55,600 |
| 2018/12/12 | 2,515 | 2,596 | 2,496 | 2,557 | 82,300 |
| 2018/12/11 | 2,643 | 2,675 | 2,485 | 2,517 | 135,100 |
| 2018/12/10 | 2,773 | 2,780 | 2,630 | 2,643 | 91,100 |
| 2018/12/07 | 2,774 | 2,828 | 2,750 | 2,802 | 48,200 |
| 2018/12/06 | 2,850 | 2,850 | 2,746 | 2,760 | 98,600 |
| 2018/12/05 | 2,926 | 2,958 | 2,861 | 2,861 | 153,500 |
| 2018/12/04 | 3,005 | 3,015 | 2,952 | 2,955 | 64,400 |
| 2018/12/03 | 2,990 | 3,020 | 2,977 | 3,005 | 54,700 |
| 2018/11/30 | 2,977 | 2,995 | 2,950 | 2,990 | 58,600 |
| 2018/11/29 | 3,035 | 3,040 | 2,995 | 3,000 | 100,100 |
| 2018/11/28 | 3,015 | 3,055 | 3,005 | 3,035 | 172,900 |
| 2018/11/27 | 3,170 | 3,170 | 3,100 | 3,100 | 80,800 |
| 2018/11/26 | 3,100 | 3,185 | 3,100 | 3,140 | 111,600 |
| 2018/11/22 | 3,070 | 3,085 | 3,025 | 3,075 | 35,400 |
| 2018/11/21 | 3,030 | 3,075 | 3,015 | 3,055 | 37,600 |
| 2018/11/20 | 3,125 | 3,135 | 3,050 | 3,060 | 40,900 |
| 2018/11/19 | 3,025 | 3,145 | 3,010 | 3,140 | 65,100 |
| 2018/11/16 | 3,075 | 3,125 | 3,025 | 3,025 | 52,900 |
| 2018/11/15 | 3,085 | 3,155 | 3,065 | 3,090 | 32,800 |
| 2018/11/14 | 3,100 | 3,140 | 3,090 | 3,120 | 27,000 |
| 2018/11/13 | 3,035 | 3,145 | 3,035 | 3,110 | 32,300 |
| 2018/11/12 | 3,145 | 3,160 | 3,100 | 3,135 | 52,100 |
| 2018/11/09 | 3,155 | 3,190 | 3,115 | 3,155 | 67,800 |
| 2018/11/08 | 3,160 | 3,185 | 3,135 | 3,175 | 55,200 |
| 2018/11/07 | 3,160 | 3,165 | 3,105 | 3,125 | 50,000 |
| 2018/11/06 | 3,210 | 3,215 | 3,130 | 3,150 | 38,600 |
| 2018/11/05 | 3,030 | 3,280 | 3,015 | 3,140 | 192,500 |
| 2018/11/02 | 2,977 | 3,025 | 2,977 | 3,010 | 37,400 |
| 2018/11/01 | 3,015 | 3,020 | 2,970 | 2,979 | 55,700 |
| 2018/10/31 | 3,040 | 3,105 | 2,997 | 3,020 | 54,600 |
| 2018/10/30 | 2,917 | 3,095 | 2,895 | 3,055 | 65,900 |
| 2018/10/29 | 2,980 | 3,015 | 2,911 | 2,940 | 51,200 |
| 2018/10/26 | 3,035 | 3,050 | 2,881 | 2,910 | 115,100 |
| 2018/10/25 | 3,035 | 3,060 | 2,992 | 3,000 | 105,500 |
| 2018/10/24 | 3,210 | 3,255 | 3,120 | 3,155 | 43,900 |
| 2018/10/23 | 3,235 | 3,315 | 3,235 | 3,255 | 75,600 |
| 2018/10/22 | 3,295 | 3,310 | 3,235 | 3,300 | 55,900 |
| 2018/10/19 | 3,170 | 3,240 | 3,155 | 3,240 | 46,500 |
| 2018/10/18 | 3,110 | 3,230 | 3,110 | 3,205 | 92,200 |
| 2018/10/17 | 3,165 | 3,215 | 3,050 | 3,100 | 145,900 |
| 2018/10/16 | 3,400 | 3,415 | 3,055 | 3,080 | 240,300 |
| 2018/10/15 | 3,095 | 3,185 | 3,030 | 3,155 | 129,100 |
| 2018/10/12 | 2,980 | 3,125 | 2,977 | 3,100 | 74,400 |
| 2018/10/11 | 2,960 | 3,040 | 2,960 | 3,015 | 123,700 |
| 2018/10/10 | 3,065 | 3,120 | 3,030 | 3,090 | 132,200 |
| 2018/10/09 | 3,020 | 3,060 | 2,986 | 3,055 | 59,100 |
| 2018/10/05 | 2,993 | 3,025 | 2,965 | 3,005 | 119,900 |
| 2018/10/04 | 3,110 | 3,115 | 3,005 | 3,005 | 283,400 |
| 2018/10/03 | 3,385 | 3,385 | 3,005 | 3,070 | 424,600 |
| 2018/10/02 | 3,420 | 3,440 | 3,330 | 3,355 | 74,700 |
| 2018/10/01 | 3,340 | 3,455 | 3,340 | 3,410 | 92,300 |
| 2018/09/28 | 3,340 | 3,415 | 3,300 | 3,320 | 60,800 |
| 2018/09/27 | 3,435 | 3,450 | 3,325 | 3,340 | 70,600 |
| 2018/09/26 | 3,375 | 3,495 | 3,375 | 3,435 | 86,200 |
| 2018/09/25 | 3,410 | 3,445 | 3,315 | 3,370 | 119,100 |
| 2018/09/21 | 3,400 | 3,525 | 3,400 | 3,470 | 119,700 |
| 2018/09/20 | 3,320 | 3,480 | 3,305 | 3,390 | 200,200 |
| 2018/09/19 | 3,330 | 3,370 | 3,285 | 3,315 | 114,100 |
| 2018/09/18 | 3,250 | 3,325 | 3,185 | 3,305 | 117,800 |
| 2018/09/14 | 3,195 | 3,275 | 3,165 | 3,240 | 101,100 |
| 2018/09/13 | 3,160 | 3,185 | 3,110 | 3,160 | 49,200 |
| 2018/09/12 | 3,160 | 3,205 | 3,135 | 3,160 | 58,800 |
| 2018/09/11 | 3,125 | 3,190 | 3,060 | 3,130 | 80,500 |
| 2018/09/10 | 3,135 | 3,200 | 3,100 | 3,120 | 114,000 |
| 2018/09/07 | 3,130 | 3,145 | 3,005 | 3,045 | 144,000 |
| 2018/09/06 | 3,150 | 3,330 | 3,105 | 3,185 | 312,400 |
| 2018/09/05 | 2,924 | 3,115 | 2,870 | 3,080 | 248,000 |
| 2018/09/04 | 2,951 | 2,969 | 2,855 | 2,918 | 78,000 |
| 2018/09/03 | 3,015 | 3,015 | 2,919 | 2,966 | 82,100 |
| 2018/08/31 | 3,010 | 3,040 | 2,988 | 3,005 | 62,800 |
| 2018/08/30 | 3,015 | 3,070 | 3,010 | 3,020 | 45,000 |
| 2018/08/29 | 3,050 | 3,050 | 3,000 | 3,015 | 35,200 |
| 2018/08/28 | 3,095 | 3,100 | 3,025 | 3,025 | 32,400 |
| 2018/08/27 | 3,025 | 3,095 | 3,025 | 3,070 | 31,200 |
| 2018/08/24 | 3,075 | 3,095 | 3,030 | 3,040 | 26,600 |
| 2018/08/23 | 3,045 | 3,080 | 3,020 | 3,075 | 65,000 |
| 2018/08/22 | 3,005 | 3,060 | 2,970 | 3,015 | 68,600 |
| 2018/08/21 | 3,080 | 3,090 | 2,986 | 3,005 | 81,500 |
| 2018/08/20 | 3,050 | 3,130 | 3,035 | 3,085 | 70,500 |
| 2018/08/17 | 3,140 | 3,140 | 3,030 | 3,050 | 51,600 |
| 2018/08/16 | 3,010 | 3,100 | 2,964 | 3,075 | 89,800 |
| 2018/08/15 | 2,981 | 3,040 | 2,981 | 2,998 | 46,300 |
| 2018/08/14 | 2,985 | 3,050 | 2,980 | 2,980 | 57,300 |
| 2018/08/13 | 3,045 | 3,050 | 2,978 | 3,005 | 73,100 |
| 2018/08/10 | 3,100 | 3,140 | 3,025 | 3,055 | 57,500 |
| 2018/08/09 | 3,095 | 3,180 | 3,075 | 3,100 | 65,600 |
| 2018/08/08 | 3,030 | 3,180 | 3,025 | 3,140 | 108,800 |
| 2018/08/07 | 3,070 | 3,070 | 3,000 | 3,030 | 161,300 |
| 2018/08/06 | 3,260 | 3,265 | 3,090 | 3,110 | 208,200 |
| 2018/08/03 | 3,450 | 3,480 | 3,225 | 3,275 | 346,900 |
| 2018/08/02 | 3,315 | 3,445 | 3,315 | 3,420 | 305,800 |
| 2018/08/01 | 3,175 | 3,305 | 3,160 | 3,285 | 280,500 |
| 2018/07/31 | 3,130 | 3,225 | 3,105 | 3,125 | 137,600 |
| 2018/07/30 | 3,010 | 3,170 | 2,995 | 3,115 | 227,700 |
| 2018/07/27 | 3,160 | 3,235 | 3,020 | 3,055 | 455,100 |
| 2018/07/26 | 3,110 | 3,270 | 3,080 | 3,220 | 401,700 |
| 2018/07/25 | 3,030 | 3,110 | 3,010 | 3,085 | 207,300 |
| 2018/07/24 | 3,000 | 3,095 | 2,901 | 3,075 | 393,200 |
| 2018/07/23 | 2,888 | 3,025 | 2,778 | 3,015 | 517,700 |
| 2018/07/20 | 2,660 | 2,788 | 2,622 | 2,788 | 331,200 |
| 2018/07/19 | 2,523 | 2,593 | 2,495 | 2,593 | 173,000 |
| 2018/07/18 | 2,570 | 2,570 | 2,422 | 2,490 | 151,100 |
| 2018/07/17 | 2,410 | 2,618 | 2,410 | 2,487 | 431,900 |
| 2018/07/13 | 2,341 | 2,409 | 2,320 | 2,330 | 165,800 |
| 2018/07/12 | 2,340 | 2,424 | 2,305 | 2,315 | 235,200 |
| 2018/07/11 | 2,490 | 2,501 | 2,340 | 2,397 | 337,300 |
| 2018/07/10 | 2,710 | 2,733 | 2,543 | 2,580 | 212,900 |
| 2018/07/09 | 2,816 | 2,834 | 2,744 | 2,761 | 49,200 |
| 2018/07/06 | 2,724 | 2,893 | 2,724 | 2,815 | 71,900 |
| 2018/07/05 | 2,945 | 3,110 | 2,640 | 2,724 | 171,300 |
| 2018/07/04 | 2,985 | 2,985 | 2,860 | 2,932 | 34,600 |
| 2018/07/03 | 3,000 | 3,085 | 2,927 | 2,940 | 52,200 |
| 2018/07/02 | 2,850 | 2,985 | 2,848 | 2,942 | 46,800 |
| 2018/06/29 | 2,775 | 2,930 | 2,775 | 2,862 | 31,900 |
| 2018/06/28 | 2,827 | 2,828 | 2,754 | 2,776 | 12,200 |
| 2018/06/27 | 2,727 | 2,819 | 2,727 | 2,814 | 24,200 |
| 2018/06/26 | 2,745 | 2,759 | 2,710 | 2,729 | 46,600 |
| 2018/06/25 | 2,850 | 2,869 | 2,806 | 2,806 | 32,600 |
| 2018/06/22 | 2,861 | 2,884 | 2,842 | 2,852 | 19,000 |
| 2018/06/21 | 2,860 | 2,905 | 2,855 | 2,897 | 16,700 |
| 2018/06/20 | 2,830 | 2,859 | 2,802 | 2,855 | 25,200 |
| 2018/06/19 | 2,888 | 2,914 | 2,830 | 2,840 | 37,600 |
| 2018/06/18 | 2,980 | 2,987 | 2,882 | 2,902 | 40,400 |
| 2018/06/15 | 3,005 | 3,045 | 2,928 | 2,984 | 39,900 |
| 2018/06/14 | 3,045 | 3,045 | 2,998 | 3,005 | 18,700 |
| 2018/06/13 | 3,080 | 3,115 | 3,030 | 3,045 | 43,200 |
| 2018/06/12 | 2,900 | 3,115 | 2,900 | 3,110 | 123,300 |
| 2018/06/11 | 2,837 | 2,897 | 2,832 | 2,880 | 46,800 |
| 2018/06/08 | 2,837 | 2,868 | 2,825 | 2,837 | 57,600 |
| 2018/06/07 | 2,829 | 2,916 | 2,828 | 2,904 | 68,900 |
| 2018/06/06 | 2,990 | 3,010 | 2,817 | 2,855 | 153,100 |
| 2018/06/05 | 2,981 | 3,025 | 2,970 | 3,005 | 43,600 |
| 2018/06/04 | 3,020 | 3,035 | 2,979 | 2,985 | 41,300 |
| 2018/06/01 | 3,080 | 3,080 | 2,984 | 3,005 | 111,600 |
| 2018/05/31 | 3,120 | 3,145 | 3,070 | 3,100 | 61,200 |
| 2018/05/30 | 3,085 | 3,135 | 3,070 | 3,110 | 60,500 |
| 2018/05/29 | 3,205 | 3,220 | 3,155 | 3,160 | 63,100 |
| 2018/05/28 | 3,265 | 3,270 | 3,200 | 3,205 | 56,200 |
| 2018/05/25 | 3,290 | 3,300 | 3,230 | 3,275 | 47,600 |
| 2018/05/24 | 3,325 | 3,340 | 3,300 | 3,305 | 36,000 |
| 2018/05/23 | 3,350 | 3,380 | 3,330 | 3,345 | 36,400 |
| 2018/05/22 | 3,365 | 3,400 | 3,340 | 3,370 | 30,900 |
| 2018/05/21 | 3,400 | 3,410 | 3,355 | 3,360 | 48,400 |
| 2018/05/18 | 3,370 | 3,415 | 3,320 | 3,400 | 42,300 |
| 2018/05/17 | 3,390 | 3,405 | 3,335 | 3,370 | 57,200 |
| 2018/05/16 | 3,465 | 3,465 | 3,370 | 3,400 | 39,500 |
| 2018/05/15 | 3,480 | 3,490 | 3,405 | 3,455 | 58,000 |
| 2018/05/14 | 3,575 | 3,575 | 3,470 | 3,495 | 65,600 |
| 2018/05/11 | 3,560 | 3,625 | 3,510 | 3,530 | 75,300 |
| 2018/05/10 | 3,470 | 3,560 | 3,460 | 3,555 | 95,200 |
| 2018/05/09 | 3,400 | 3,535 | 3,400 | 3,450 | 151,700 |
| 2018/05/08 | 3,315 | 3,390 | 3,300 | 3,365 | 52,500 |
| 2018/05/07 | 3,340 | 3,355 | 3,310 | 3,325 | 32,900 |
| 2018/05/02 | 3,305 | 3,340 | 3,290 | 3,340 | 33,900 |
| 2018/05/01 | 3,305 | 3,365 | 3,305 | 3,305 | 40,600 |
| 2018/04/27 | 3,395 | 3,395 | 3,320 | 3,325 | 34,600 |
| 2018/04/26 | 3,400 | 3,420 | 3,355 | 3,375 | 53,100 |
| 2018/04/25 | 3,285 | 3,385 | 3,280 | 3,385 | 60,300 |
| 2018/04/24 | 3,325 | 3,330 | 3,280 | 3,300 | 36,600 |
| 2018/04/23 | 3,330 | 3,345 | 3,260 | 3,305 | 47,800 |
| 2018/04/20 | 3,305 | 3,340 | 3,295 | 3,310 | 41,500 |
| 2018/04/19 | 3,350 | 3,385 | 3,310 | 3,325 | 70,000 |
| 2018/04/18 | 3,280 | 3,335 | 3,205 | 3,330 | 121,700 |
| 2018/04/17 | 3,490 | 3,540 | 3,235 | 3,270 | 231,200 |
| 2018/04/16 | 3,530 | 3,590 | 3,415 | 3,445 | 278,400 |
| 2018/04/13 | 3,730 | 3,945 | 3,715 | 3,920 | 405,600 |
| 2018/04/12 | 3,375 | 3,710 | 3,375 | 3,690 | 171,500 |
| 2018/04/11 | 3,585 | 3,605 | 3,385 | 3,390 | 125,900 |
| 2018/04/10 | 3,705 | 3,730 | 3,595 | 3,600 | 97,100 |
| 2018/04/09 | 3,845 | 3,880 | 3,670 | 3,705 | 155,600 |
| 2018/04/06 | 3,905 | 3,965 | 3,835 | 3,875 | 244,200 |
| 2018/04/05 | 3,890 | 3,990 | 3,820 | 3,885 | 420,600 |
| 2018/04/04 | 3,475 | 3,835 | 3,475 | 3,785 | 408,400 |
| 2018/04/03 | 3,300 | 3,475 | 3,215 | 3,465 | 93,400 |
| 2018/04/02 | 3,200 | 3,440 | 3,190 | 3,320 | 126,000 |
| 2018/03/30 | 3,145 | 3,210 | 3,130 | 3,195 | 49,100 |
| 2018/03/29 | 3,145 | 3,175 | 3,115 | 3,135 | 51,200 |
| 2018/03/28 | 3,130 | 3,210 | 3,100 | 3,135 | 59,500 |
| 2018/03/27 | 3,200 | 3,300 | 3,145 | 3,165 | 74,200 |
| 2018/03/26 | 3,165 | 3,200 | 3,105 | 3,160 | 90,600 |
| 2018/03/23 | 3,305 | 3,380 | 3,240 | 3,265 | 146,800 |
| 2018/03/22 | 3,495 | 3,530 | 3,275 | 3,400 | 306,500 |
| 2018/03/20 | 3,120 | 3,175 | 3,110 | 3,175 | 30,300 |
| 2018/03/19 | 3,195 | 3,210 | 3,130 | 3,155 | 32,000 |
| 2018/03/16 | 3,235 | 3,255 | 3,190 | 3,210 | 36,900 |
| 2018/03/15 | 3,210 | 3,220 | 3,170 | 3,205 | 38,500 |
| 2018/03/14 | 3,255 | 3,255 | 3,200 | 3,240 | 26,000 |
| 2018/03/13 | 3,205 | 3,260 | 3,200 | 3,210 | 27,000 |
| 2018/03/12 | 3,225 | 3,245 | 3,180 | 3,205 | 38,600 |
| 2018/03/09 | 3,280 | 3,280 | 3,175 | 3,200 | 47,400 |
| 2018/03/08 | 3,275 | 3,315 | 3,185 | 3,185 | 48,400 |
| 2018/03/07 | 3,270 | 3,295 | 3,205 | 3,275 | 41,700 |
| 2018/03/06 | 3,325 | 3,325 | 3,255 | 3,300 | 49,100 |
| 2018/03/05 | 3,330 | 3,370 | 3,175 | 3,220 | 72,200 |
| 2018/03/02 | 3,280 | 3,350 | 3,275 | 3,350 | 59,600 |
| 2018/03/01 | 3,400 | 3,415 | 3,365 | 3,375 | 53,100 |
| 2018/02/28 | 3,450 | 3,485 | 3,435 | 3,455 | 22,100 |
| 2018/02/27 | 3,450 | 3,505 | 3,440 | 3,460 | 33,500 |
| 2018/02/26 | 3,455 | 3,480 | 3,405 | 3,445 | 51,800 |
| 2018/02/23 | 3,490 | 3,515 | 3,425 | 3,445 | 48,300 |
| 2018/02/22 | 3,530 | 3,560 | 3,465 | 3,500 | 33,500 |
| 2018/02/21 | 3,495 | 3,580 | 3,490 | 3,565 | 46,100 |
| 2018/02/20 | 3,530 | 3,545 | 3,480 | 3,510 | 30,000 |
| 2018/02/19 | 3,405 | 3,570 | 3,400 | 3,545 | 70,200 |
| 2018/02/16 | 3,360 | 3,485 | 3,360 | 3,420 | 70,200 |
| 2018/02/15 | 3,290 | 3,400 | 3,250 | 3,385 | 77,000 |
| 2018/02/14 | 3,350 | 3,370 | 3,130 | 3,255 | 128,400 |
| 2018/02/13 | 3,550 | 3,555 | 3,370 | 3,380 | 67,600 |
| 2018/02/09 | 3,115 | 3,515 | 3,105 | 3,420 | 143,500 |
| 2018/02/08 | 3,405 | 3,525 | 3,395 | 3,465 | 91,800 |
| 2018/02/07 | 3,665 | 3,680 | 3,385 | 3,385 | 161,300 |
| 2018/02/06 | 3,510 | 3,540 | 3,155 | 3,400 | 376,200 |
| 2018/02/05 | 3,860 | 3,875 | 3,805 | 3,855 | 138,500 |
| 2018/02/02 | 3,940 | 3,970 | 3,895 | 3,915 | 125,700 |
| 2018/02/01 | 3,925 | 3,940 | 3,895 | 3,915 | 132,000 |
| 2018/01/31 | 3,925 | 3,950 | 3,910 | 3,915 | 80,100 |
| 2018/01/30 | 3,960 | 4,015 | 3,925 | 3,935 | 174,000 |
| 2018/01/29 | 3,910 | 4,015 | 3,880 | 3,965 | 463,400 |
| 2018/01/26 | 4,165 | 4,185 | 4,020 | 4,020 | 214,800 |
| 2018/01/25 | 4,215 | 4,250 | 4,125 | 4,125 | 168,200 |
| 2018/01/24 | 4,335 | 4,425 | 4,180 | 4,295 | 524,400 |
| 2018/01/23 | 3,930 | 4,545 | 3,860 | 4,545 | 698,600 |
| 2018/01/22 | 3,925 | 3,930 | 3,805 | 3,845 | 176,100 |
| 2018/01/19 | 4,030 | 4,055 | 3,925 | 3,965 | 124,200 |
| 2018/01/18 | 4,090 | 4,110 | 4,015 | 4,030 | 91,600 |
| 2018/01/17 | 4,085 | 4,100 | 4,020 | 4,045 | 122,100 |
| 2018/01/16 | 4,135 | 4,190 | 4,085 | 4,115 | 112,200 |
| 2018/01/15 | 4,395 | 4,420 | 4,040 | 4,115 | 372,100 |
| 2018/01/12 | 4,605 | 4,625 | 4,270 | 4,340 | 336,600 |
| 2018/01/11 | 4,585 | 4,840 | 4,350 | 4,535 | 827,400 |
| 2018/01/10 | 4,250 | 4,620 | 4,215 | 4,540 | 493,300 |
| 2018/01/09 | 4,050 | 4,270 | 4,045 | 4,200 | 257,100 |
| 2018/01/05 | 4,005 | 4,030 | 3,915 | 4,030 | 132,100 |
| 2018/01/04 | 3,990 | 4,075 | 3,990 | 4,030 | 107,600 |