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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,710 | 1,727 | 1,705 | 1,705 | 13,800 |
| 2022/12/29 | 1,709 | 1,710 | 1,696 | 1,705 | 17,600 |
| 2022/12/28 | 1,697 | 1,725 | 1,693 | 1,719 | 37,800 |
| 2022/12/27 | 1,672 | 1,710 | 1,672 | 1,703 | 36,700 |
| 2022/12/26 | 1,689 | 1,694 | 1,669 | 1,672 | 28,200 |
| 2022/12/23 | 1,705 | 1,705 | 1,687 | 1,694 | 17,100 |
| 2022/12/22 | 1,696 | 1,716 | 1,696 | 1,700 | 24,300 |
| 2022/12/21 | 1,698 | 1,725 | 1,675 | 1,698 | 40,400 |
| 2022/12/20 | 1,728 | 1,733 | 1,677 | 1,701 | 80,900 |
| 2022/12/19 | 1,728 | 1,745 | 1,721 | 1,728 | 20,300 |
| 2022/12/16 | 1,720 | 1,736 | 1,720 | 1,728 | 26,400 |
| 2022/12/15 | 1,725 | 1,745 | 1,715 | 1,744 | 26,200 |
| 2022/12/14 | 1,756 | 1,757 | 1,726 | 1,735 | 39,800 |
| 2022/12/13 | 1,765 | 1,774 | 1,752 | 1,770 | 22,900 |
| 2022/12/12 | 1,771 | 1,775 | 1,751 | 1,765 | 21,600 |
| 2022/12/09 | 1,720 | 1,787 | 1,720 | 1,771 | 56,600 |
| 2022/12/08 | 1,734 | 1,739 | 1,711 | 1,729 | 30,100 |
| 2022/12/07 | 1,731 | 1,747 | 1,731 | 1,739 | 44,700 |
| 2022/12/06 | 1,750 | 1,750 | 1,725 | 1,745 | 37,600 |
| 2022/12/05 | 1,745 | 1,753 | 1,727 | 1,750 | 48,300 |
| 2022/12/02 | 1,758 | 1,759 | 1,731 | 1,751 | 83,600 |
| 2022/12/01 | 1,810 | 1,819 | 1,772 | 1,772 | 88,900 |
| 2022/11/30 | 1,810 | 1,819 | 1,803 | 1,803 | 41,500 |
| 2022/11/29 | 1,823 | 1,827 | 1,790 | 1,824 | 198,300 |
| 2022/11/28 | 1,867 | 1,867 | 1,837 | 1,842 | 194,100 |
| 2022/11/25 | 1,818 | 1,846 | 1,816 | 1,832 | 105,700 |
| 2022/11/24 | 1,860 | 1,866 | 1,833 | 1,833 | 99,200 |
| 2022/11/22 | 1,860 | 1,876 | 1,857 | 1,857 | 56,900 |
| 2022/11/21 | 1,851 | 1,868 | 1,851 | 1,866 | 47,800 |
| 2022/11/18 | 1,829 | 1,887 | 1,829 | 1,845 | 89,000 |
| 2022/11/17 | 1,805 | 1,829 | 1,802 | 1,823 | 56,500 |
| 2022/11/16 | 1,830 | 1,836 | 1,790 | 1,805 | 87,700 |
| 2022/11/15 | 1,822 | 1,827 | 1,806 | 1,822 | 49,400 |
| 2022/11/14 | 1,809 | 1,823 | 1,796 | 1,823 | 52,800 |
| 2022/11/11 | 1,826 | 1,837 | 1,802 | 1,810 | 46,500 |
| 2022/11/10 | 1,824 | 1,830 | 1,810 | 1,818 | 29,700 |
| 2022/11/09 | 1,832 | 1,837 | 1,818 | 1,830 | 39,300 |
| 2022/11/08 | 1,822 | 1,837 | 1,811 | 1,834 | 45,200 |
| 2022/11/07 | 1,842 | 1,845 | 1,818 | 1,825 | 54,500 |
| 2022/11/04 | 1,840 | 1,851 | 1,832 | 1,835 | 33,300 |
| 2022/11/02 | 1,874 | 1,874 | 1,835 | 1,841 | 39,900 |
| 2022/11/01 | 1,851 | 1,865 | 1,850 | 1,856 | 38,400 |
| 2022/10/31 | 1,860 | 1,875 | 1,850 | 1,860 | 68,700 |
| 2022/10/28 | 1,826 | 1,855 | 1,820 | 1,849 | 70,400 |
| 2022/10/27 | 1,818 | 1,844 | 1,807 | 1,841 | 32,600 |
| 2022/10/26 | 1,833 | 1,856 | 1,812 | 1,818 | 31,700 |
| 2022/10/25 | 1,793 | 1,842 | 1,771 | 1,830 | 58,600 |
| 2022/10/24 | 1,850 | 1,851 | 1,784 | 1,784 | 61,600 |
| 2022/10/21 | 1,840 | 1,850 | 1,811 | 1,826 | 61,700 |
| 2022/10/20 | 1,880 | 1,888 | 1,839 | 1,860 | 66,400 |
| 2022/10/19 | 1,910 | 1,910 | 1,859 | 1,888 | 123,500 |
| 2022/10/18 | 1,839 | 1,908 | 1,810 | 1,905 | 242,700 |
| 2022/10/17 | 1,758 | 1,874 | 1,752 | 1,801 | 412,300 |
| 2022/10/14 | 1,683 | 1,699 | 1,671 | 1,696 | 79,500 |
| 2022/10/13 | 1,694 | 1,701 | 1,657 | 1,667 | 60,000 |
| 2022/10/12 | 1,700 | 1,705 | 1,689 | 1,693 | 39,400 |
| 2022/10/11 | 1,690 | 1,707 | 1,683 | 1,707 | 50,800 |
| 2022/10/07 | 1,713 | 1,731 | 1,692 | 1,706 | 77,200 |
| 2022/10/06 | 1,732 | 1,751 | 1,732 | 1,739 | 44,500 |
| 2022/10/05 | 1,735 | 1,755 | 1,728 | 1,732 | 45,600 |
| 2022/10/04 | 1,704 | 1,725 | 1,695 | 1,713 | 35,700 |
| 2022/10/03 | 1,705 | 1,706 | 1,662 | 1,684 | 56,100 |
| 2022/09/30 | 1,718 | 1,722 | 1,705 | 1,706 | 39,800 |
| 2022/09/29 | 1,763 | 1,764 | 1,710 | 1,725 | 73,800 |
| 2022/09/28 | 1,760 | 1,768 | 1,736 | 1,762 | 56,200 |
| 2022/09/27 | 1,750 | 1,782 | 1,735 | 1,781 | 56,500 |
| 2022/09/26 | 1,769 | 1,769 | 1,736 | 1,750 | 67,900 |
| 2022/09/22 | 1,761 | 1,790 | 1,750 | 1,778 | 51,400 |
| 2022/09/21 | 1,765 | 1,788 | 1,756 | 1,782 | 50,100 |
| 2022/09/20 | 1,767 | 1,794 | 1,753 | 1,794 | 62,400 |
| 2022/09/16 | 1,807 | 1,807 | 1,749 | 1,766 | 82,900 |
| 2022/09/15 | 1,760 | 1,802 | 1,760 | 1,801 | 82,300 |
| 2022/09/14 | 1,750 | 1,751 | 1,739 | 1,750 | 68,500 |
| 2022/09/13 | 1,792 | 1,808 | 1,764 | 1,776 | 63,400 |
| 2022/09/12 | 1,750 | 1,787 | 1,750 | 1,780 | 44,500 |
| 2022/09/09 | 1,745 | 1,751 | 1,741 | 1,743 | 29,600 |
| 2022/09/08 | 1,760 | 1,767 | 1,746 | 1,750 | 50,200 |
| 2022/09/07 | 1,803 | 1,803 | 1,745 | 1,770 | 67,100 |
| 2022/09/06 | 1,791 | 1,800 | 1,785 | 1,797 | 23,500 |
| 2022/09/05 | 1,800 | 1,800 | 1,785 | 1,788 | 19,700 |
| 2022/09/02 | 1,800 | 1,802 | 1,784 | 1,800 | 31,600 |
| 2022/09/01 | 1,820 | 1,827 | 1,795 | 1,797 | 68,100 |
| 2022/08/31 | 1,856 | 1,867 | 1,841 | 1,849 | 51,800 |
| 2022/08/30 | 1,900 | 1,900 | 1,879 | 1,883 | 15,400 |
| 2022/08/29 | 1,857 | 1,889 | 1,857 | 1,872 | 21,400 |
| 2022/08/26 | 1,900 | 1,902 | 1,875 | 1,897 | 28,300 |
| 2022/08/25 | 1,922 | 1,941 | 1,883 | 1,894 | 42,600 |
| 2022/08/24 | 1,933 | 1,946 | 1,922 | 1,923 | 14,300 |
| 2022/08/23 | 1,923 | 1,954 | 1,920 | 1,948 | 23,500 |
| 2022/08/22 | 1,935 | 1,937 | 1,912 | 1,925 | 12,600 |
| 2022/08/19 | 1,912 | 1,942 | 1,910 | 1,939 | 16,500 |
| 2022/08/18 | 1,940 | 1,944 | 1,919 | 1,923 | 22,100 |
| 2022/08/17 | 1,946 | 1,957 | 1,939 | 1,945 | 18,500 |
| 2022/08/16 | 1,964 | 1,983 | 1,938 | 1,950 | 30,900 |
| 2022/08/15 | 1,969 | 1,969 | 1,931 | 1,964 | 28,400 |
| 2022/08/12 | 1,961 | 1,973 | 1,948 | 1,949 | 20,400 |
| 2022/08/10 | 1,949 | 1,961 | 1,930 | 1,961 | 12,900 |
| 2022/08/09 | 1,953 | 1,973 | 1,936 | 1,960 | 23,200 |
| 2022/08/08 | 1,917 | 1,938 | 1,906 | 1,938 | 24,600 |
| 2022/08/05 | 1,962 | 1,962 | 1,920 | 1,923 | 27,700 |
| 2022/08/04 | 1,940 | 1,956 | 1,928 | 1,947 | 25,800 |
| 2022/08/03 | 1,950 | 1,962 | 1,928 | 1,940 | 27,600 |
| 2022/08/02 | 1,985 | 1,987 | 1,954 | 1,958 | 27,900 |
| 2022/08/01 | 1,997 | 2,005 | 1,974 | 1,985 | 64,300 |
| 2022/07/29 | 1,974 | 1,998 | 1,955 | 1,970 | 64,800 |
| 2022/07/28 | 1,950 | 1,977 | 1,926 | 1,971 | 137,600 |
| 2022/07/27 | 1,939 | 1,956 | 1,920 | 1,920 | 63,100 |
| 2022/07/26 | 1,900 | 1,973 | 1,896 | 1,929 | 157,900 |
| 2022/07/25 | 1,878 | 1,887 | 1,860 | 1,879 | 30,200 |
| 2022/07/22 | 1,902 | 1,903 | 1,875 | 1,878 | 54,600 |
| 2022/07/21 | 1,893 | 1,955 | 1,893 | 1,926 | 87,300 |
| 2022/07/20 | 1,840 | 1,902 | 1,830 | 1,885 | 122,000 |
| 2022/07/19 | 1,835 | 1,882 | 1,778 | 1,820 | 247,700 |
| 2022/07/15 | 1,919 | 1,991 | 1,911 | 1,955 | 155,000 |
| 2022/07/14 | 1,868 | 1,906 | 1,860 | 1,904 | 41,100 |
| 2022/07/13 | 1,850 | 1,884 | 1,850 | 1,884 | 27,100 |
| 2022/07/12 | 1,880 | 1,880 | 1,836 | 1,855 | 24,100 |
| 2022/07/11 | 1,845 | 1,887 | 1,845 | 1,877 | 46,300 |
| 2022/07/08 | 1,777 | 1,830 | 1,775 | 1,813 | 63,700 |
| 2022/07/07 | 1,902 | 1,902 | 1,801 | 1,817 | 58,700 |
| 2022/07/06 | 1,903 | 1,940 | 1,897 | 1,922 | 34,400 |
| 2022/07/05 | 1,953 | 1,957 | 1,913 | 1,917 | 30,100 |
| 2022/07/04 | 1,983 | 1,983 | 1,936 | 1,955 | 39,000 |
| 2022/07/01 | 1,961 | 1,985 | 1,923 | 1,936 | 37,800 |
| 2022/06/30 | 1,995 | 1,995 | 1,952 | 1,952 | 33,800 |
| 2022/06/29 | 1,947 | 1,991 | 1,937 | 1,991 | 50,200 |
| 2022/06/28 | 1,933 | 1,975 | 1,926 | 1,975 | 51,000 |
| 2022/06/27 | 1,946 | 1,950 | 1,916 | 1,932 | 37,700 |
| 2022/06/24 | 1,894 | 1,928 | 1,885 | 1,925 | 33,500 |
| 2022/06/23 | 1,884 | 1,925 | 1,872 | 1,893 | 35,300 |
| 2022/06/22 | 1,915 | 1,915 | 1,877 | 1,881 | 29,300 |
| 2022/06/21 | 1,883 | 1,913 | 1,874 | 1,884 | 56,900 |
| 2022/06/20 | 1,811 | 1,845 | 1,811 | 1,843 | 30,100 |
| 2022/06/17 | 1,789 | 1,813 | 1,786 | 1,806 | 27,800 |
| 2022/06/16 | 1,833 | 1,863 | 1,813 | 1,839 | 31,600 |
| 2022/06/15 | 1,828 | 1,851 | 1,806 | 1,810 | 25,600 |
| 2022/06/14 | 1,817 | 1,847 | 1,806 | 1,847 | 31,300 |
| 2022/06/13 | 1,850 | 1,868 | 1,832 | 1,857 | 36,000 |
| 2022/06/10 | 1,878 | 1,881 | 1,844 | 1,873 | 24,500 |
| 2022/06/09 | 1,893 | 1,900 | 1,866 | 1,868 | 26,500 |
| 2022/06/08 | 1,864 | 1,901 | 1,853 | 1,893 | 60,700 |
| 2022/06/07 | 1,892 | 1,893 | 1,837 | 1,837 | 44,900 |
| 2022/06/06 | 1,845 | 1,893 | 1,840 | 1,892 | 57,300 |
| 2022/06/03 | 1,838 | 1,859 | 1,818 | 1,851 | 46,300 |
| 2022/06/02 | 1,826 | 1,827 | 1,801 | 1,826 | 20,400 |
| 2022/06/01 | 1,796 | 1,835 | 1,785 | 1,828 | 27,800 |
| 2022/05/31 | 1,849 | 1,849 | 1,787 | 1,794 | 45,700 |
| 2022/05/30 | 1,828 | 1,852 | 1,800 | 1,841 | 80,000 |
| 2022/05/27 | 1,758 | 1,798 | 1,743 | 1,788 | 66,800 |
| 2022/05/26 | 1,697 | 1,739 | 1,694 | 1,734 | 37,600 |
| 2022/05/25 | 1,709 | 1,711 | 1,685 | 1,698 | 17,600 |
| 2022/05/24 | 1,749 | 1,749 | 1,709 | 1,709 | 19,500 |
| 2022/05/23 | 1,727 | 1,736 | 1,709 | 1,736 | 24,100 |
| 2022/05/20 | 1,678 | 1,714 | 1,678 | 1,710 | 21,300 |
| 2022/05/19 | 1,673 | 1,687 | 1,652 | 1,676 | 23,700 |
| 2022/05/18 | 1,737 | 1,737 | 1,704 | 1,704 | 27,800 |
| 2022/05/17 | 1,705 | 1,732 | 1,702 | 1,729 | 25,800 |
| 2022/05/16 | 1,703 | 1,705 | 1,680 | 1,705 | 24,600 |
| 2022/05/13 | 1,642 | 1,702 | 1,642 | 1,692 | 37,800 |
| 2022/05/12 | 1,641 | 1,662 | 1,629 | 1,641 | 34,000 |
| 2022/05/11 | 1,661 | 1,670 | 1,647 | 1,659 | 19,300 |
| 2022/05/10 | 1,634 | 1,668 | 1,622 | 1,657 | 41,400 |
| 2022/05/09 | 1,678 | 1,678 | 1,634 | 1,647 | 46,500 |
| 2022/05/06 | 1,686 | 1,707 | 1,657 | 1,678 | 39,700 |
| 2022/05/02 | 1,700 | 1,720 | 1,688 | 1,700 | 33,000 |
| 2022/04/28 | 1,721 | 1,721 | 1,689 | 1,701 | 41,700 |
| 2022/04/27 | 1,718 | 1,726 | 1,682 | 1,721 | 72,900 |
| 2022/04/26 | 1,779 | 1,779 | 1,722 | 1,733 | 68,500 |
| 2022/04/25 | 1,777 | 1,810 | 1,760 | 1,779 | 56,600 |
| 2022/04/22 | 1,785 | 1,835 | 1,770 | 1,821 | 61,600 |
| 2022/04/21 | 1,779 | 1,792 | 1,763 | 1,782 | 27,800 |
| 2022/04/20 | 1,786 | 1,795 | 1,760 | 1,763 | 46,500 |
| 2022/04/19 | 1,822 | 1,829 | 1,752 | 1,755 | 94,200 |
| 2022/04/18 | 1,839 | 1,866 | 1,811 | 1,817 | 51,200 |
| 2022/04/15 | 1,820 | 1,878 | 1,785 | 1,865 | 124,900 |
| 2022/04/14 | 1,793 | 1,809 | 1,782 | 1,795 | 57,100 |
| 2022/04/13 | 1,830 | 1,837 | 1,793 | 1,809 | 57,000 |
| 2022/04/12 | 1,820 | 1,852 | 1,806 | 1,830 | 38,300 |
| 2022/04/11 | 1,836 | 1,856 | 1,820 | 1,830 | 25,400 |
| 2022/04/08 | 1,865 | 1,880 | 1,833 | 1,853 | 28,700 |
| 2022/04/07 | 1,861 | 1,867 | 1,830 | 1,862 | 50,700 |
| 2022/04/06 | 1,880 | 1,891 | 1,861 | 1,890 | 20,700 |
| 2022/04/05 | 1,905 | 1,913 | 1,866 | 1,885 | 41,700 |
| 2022/04/04 | 1,880 | 1,897 | 1,856 | 1,873 | 85,800 |
| 2022/04/01 | 1,956 | 1,956 | 1,931 | 1,932 | 24,300 |
| 2022/03/31 | 1,950 | 1,975 | 1,941 | 1,956 | 40,200 |
| 2022/03/30 | 1,912 | 1,963 | 1,912 | 1,963 | 41,000 |
| 2022/03/29 | 1,900 | 1,933 | 1,900 | 1,933 | 33,900 |
| 2022/03/28 | 1,919 | 1,919 | 1,884 | 1,908 | 35,500 |
| 2022/03/25 | 1,937 | 1,940 | 1,911 | 1,913 | 19,900 |
| 2022/03/24 | 1,908 | 1,935 | 1,900 | 1,935 | 28,700 |
| 2022/03/23 | 1,925 | 1,937 | 1,915 | 1,920 | 36,600 |
| 2022/03/22 | 1,920 | 1,926 | 1,900 | 1,919 | 34,200 |
| 2022/03/18 | 1,945 | 1,945 | 1,901 | 1,916 | 46,500 |
| 2022/03/17 | 1,990 | 2,013 | 1,942 | 1,952 | 66,700 |
| 2022/03/16 | 1,959 | 1,978 | 1,930 | 1,966 | 57,100 |
| 2022/03/15 | 1,900 | 1,937 | 1,899 | 1,931 | 39,000 |
| 2022/03/14 | 1,858 | 1,908 | 1,848 | 1,899 | 37,100 |
| 2022/03/11 | 1,840 | 1,863 | 1,811 | 1,835 | 45,700 |
| 2022/03/10 | 1,896 | 1,896 | 1,845 | 1,860 | 42,700 |
| 2022/03/09 | 1,852 | 1,880 | 1,815 | 1,821 | 41,400 |
| 2022/03/08 | 1,848 | 1,895 | 1,835 | 1,851 | 57,700 |
| 2022/03/07 | 1,901 | 1,901 | 1,841 | 1,868 | 78,600 |
| 2022/03/04 | 1,967 | 1,967 | 1,902 | 1,914 | 62,200 |
| 2022/03/03 | 2,000 | 2,004 | 1,965 | 1,967 | 33,800 |
| 2022/03/02 | 1,965 | 1,989 | 1,942 | 1,986 | 42,800 |
| 2022/03/01 | 1,998 | 2,005 | 1,965 | 1,985 | 37,300 |
| 2022/02/28 | 1,974 | 1,995 | 1,941 | 1,986 | 38,500 |
| 2022/02/25 | 1,960 | 1,987 | 1,949 | 1,973 | 39,900 |
| 2022/02/24 | 1,982 | 1,989 | 1,925 | 1,966 | 91,600 |
| 2022/02/22 | 2,000 | 2,031 | 1,985 | 2,007 | 43,900 |
| 2022/02/21 | 2,050 | 2,052 | 2,016 | 2,032 | 53,000 |
| 2022/02/18 | 2,098 | 2,106 | 2,072 | 2,077 | 34,600 |
| 2022/02/17 | 2,128 | 2,132 | 2,081 | 2,120 | 49,400 |
| 2022/02/16 | 2,130 | 2,133 | 2,096 | 2,104 | 32,400 |
| 2022/02/15 | 2,110 | 2,143 | 2,085 | 2,106 | 47,300 |
| 2022/02/14 | 2,093 | 2,128 | 2,084 | 2,109 | 37,400 |
| 2022/02/10 | 2,112 | 2,123 | 2,077 | 2,119 | 46,200 |
| 2022/02/09 | 2,135 | 2,138 | 2,068 | 2,112 | 58,800 |
| 2022/02/08 | 2,075 | 2,130 | 2,063 | 2,130 | 63,900 |
| 2022/02/07 | 2,145 | 2,145 | 2,027 | 2,061 | 80,100 |
| 2022/02/04 | 2,054 | 2,102 | 2,020 | 2,090 | 71,900 |
| 2022/02/03 | 2,048 | 2,064 | 2,026 | 2,054 | 65,300 |
| 2022/02/02 | 2,020 | 2,067 | 2,004 | 2,064 | 106,200 |
| 2022/02/01 | 2,079 | 2,079 | 1,971 | 1,971 | 69,800 |
| 2022/01/31 | 2,009 | 2,062 | 2,009 | 2,048 | 67,700 |
| 2022/01/28 | 2,035 | 2,040 | 2,000 | 2,009 | 51,400 |
| 2022/01/27 | 2,043 | 2,063 | 1,976 | 1,998 | 76,000 |
| 2022/01/26 | 2,056 | 2,078 | 2,024 | 2,059 | 37,700 |
| 2022/01/25 | 2,100 | 2,143 | 2,017 | 2,037 | 183,200 |
| 2022/01/24 | 2,067 | 2,101 | 2,056 | 2,099 | 59,800 |
| 2022/01/21 | 2,017 | 2,110 | 2,017 | 2,101 | 136,300 |
| 2022/01/20 | 1,991 | 2,049 | 1,987 | 2,049 | 74,500 |
| 2022/01/19 | 2,003 | 2,048 | 1,979 | 1,987 | 93,000 |
| 2022/01/18 | 1,995 | 2,076 | 1,976 | 2,050 | 158,600 |
| 2022/01/17 | 1,932 | 2,020 | 1,900 | 1,976 | 177,500 |
| 2022/01/14 | 1,949 | 1,949 | 1,876 | 1,892 | 87,400 |
| 2022/01/13 | 1,982 | 1,990 | 1,903 | 1,909 | 100,400 |
| 2022/01/12 | 2,026 | 2,046 | 1,985 | 1,988 | 77,400 |
| 2022/01/11 | 1,911 | 1,998 | 1,904 | 1,995 | 94,000 |
| 2022/01/07 | 1,921 | 1,962 | 1,921 | 1,932 | 67,600 |
| 2022/01/06 | 1,976 | 1,976 | 1,901 | 1,936 | 113,100 |
| 2022/01/05 | 2,083 | 2,091 | 2,007 | 2,026 | 63,400 |
| 2022/01/04 | 2,078 | 2,096 | 2,035 | 2,083 | 66,500 |