千趣会(8165)の株価時系列情報
千趣会(8165)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 |
|---|---|---|---|---|---|
| 1989/12/29 | 3,750 | 3,750 | 3,700 | 3,700 | 21,000 |
| 1989/12/28 | 3,750 | 3,760 | 3,600 | 3,750 | 121,000 |
| 1989/12/27 | 3,460 | 3,600 | 3,410 | 3,600 | 37,000 |
| 1989/12/26 | 3,410 | 3,410 | 3,400 | 3,410 | 18,000 |
| 1989/12/22 | 3,450 | 3,450 | 3,410 | 3,410 | 15,000 |
| 1989/12/21 | 3,400 | 3,410 | 3,380 | 3,400 | 18,000 |
| 1989/12/20 | 3,410 | 3,410 | 3,400 | 3,410 | 15,000 |
| 1989/12/19 | 3,410 | 3,410 | 3,400 | 3,410 | 37,000 |
| 1989/12/18 | 3,470 | 3,470 | 3,400 | 3,400 | 50,000 |
| 1989/12/15 | 3,430 | 3,430 | 3,410 | 3,420 | 19,000 |
| 1989/12/14 | 3,420 | 3,440 | 3,410 | 3,440 | 22,000 |
| 1989/12/13 | 3,400 | 3,410 | 3,390 | 3,410 | 13,000 |
| 1989/12/12 | 3,390 | 3,400 | 3,380 | 3,400 | 60,000 |
| 1989/12/11 | 3,400 | 3,400 | 3,390 | 3,400 | 36,000 |
| 1989/12/08 | 3,400 | 3,430 | 3,400 | 3,400 | 44,000 |
| 1989/12/07 | 3,400 | 3,400 | 3,370 | 3,380 | 24,000 |
| 1989/12/06 | 3,380 | 3,380 | 3,340 | 3,380 | 69,000 |
| 1989/12/05 | 3,340 | 3,350 | 3,330 | 3,350 | 40,000 |
| 1989/12/01 | 3,340 | 3,340 | 3,300 | 3,340 | 55,000 |
| 1989/11/30 | 3,340 | 3,340 | 3,280 | 3,330 | 37,000 |
| 1989/11/29 | 3,340 | 3,340 | 3,290 | 3,340 | 24,000 |
| 1989/11/28 | 3,300 | 3,310 | 3,280 | 3,310 | 63,000 |
| 1989/11/27 | 3,260 | 3,260 | 3,250 | 3,250 | 39,000 |
| 1989/11/24 | 3,260 | 3,260 | 3,260 | 3,260 | 10,000 |
| 1989/11/22 | 3,260 | 3,260 | 3,250 | 3,250 | 15,000 |
| 1989/11/21 | 3,140 | 3,210 | 3,140 | 3,210 | 20,000 |
| 1989/11/20 | 3,150 | 3,150 | 3,130 | 3,130 | 4,000 |
| 1989/11/17 | 3,070 | 3,090 | 3,060 | 3,060 | 5,000 |
| 1989/11/16 | 3,100 | 3,100 | 3,070 | 3,070 | 6,000 |
| 1989/11/15 | 3,130 | 3,130 | 3,080 | 3,100 | 7,000 |
| 1989/11/14 | 3,200 | 3,200 | 3,130 | 3,130 | 6,000 |
| 1989/11/13 | 3,160 | 3,200 | 3,140 | 3,200 | 39,000 |
| 1989/11/10 | 3,200 | 3,200 | 3,170 | 3,170 | 19,000 |
| 1989/11/09 | 3,140 | 3,200 | 3,100 | 3,200 | 20,000 |
| 1989/11/08 | 3,050 | 3,100 | 3,050 | 3,100 | 174,000 |
| 1989/11/06 | 3,040 | 3,060 | 3,030 | 3,040 | 16,000 |
| 1989/11/02 | 3,050 | 3,050 | 3,040 | 3,040 | 3,000 |
| 1989/11/01 | 3,040 | 3,070 | 3,010 | 3,040 | 59,000 |
| 1989/10/31 | 3,000 | 3,040 | 3,000 | 3,040 | 11,000 |
| 1989/10/30 | 3,000 | 3,040 | 3,000 | 3,040 | 39,000 |
| 1989/10/27 | 3,130 | 3,130 | 3,000 | 3,040 | 55,000 |
| 1989/10/26 | 3,200 | 3,200 | 3,070 | 3,150 | 86,000 |
| 1989/10/25 | 3,270 | 3,270 | 3,200 | 3,250 | 40,000 |
| 1989/10/24 | 3,300 | 3,360 | 3,270 | 3,320 | 32,000 |
| 1989/10/23 | 3,390 | 3,400 | 3,360 | 3,400 | 43,000 |
| 1989/10/20 | 3,470 | 3,470 | 3,470 | 3,470 | 22,000 |
| 1989/10/19 | 3,400 | 3,450 | 3,400 | 3,450 | 15,000 |
| 1989/10/18 | 3,550 | 3,550 | 3,500 | 3,500 | 12,000 |
| 1989/10/17 | 3,700 | 3,700 | 3,600 | 3,600 | 5,000 |
| 1989/10/13 | 3,720 | 3,720 | 3,650 | 3,700 | 30,000 |
| 1989/10/12 | 3,700 | 3,750 | 3,700 | 3,700 | 123,000 |
| 1989/10/11 | 3,690 | 3,750 | 3,650 | 3,700 | 74,000 |
| 1989/10/09 | 3,670 | 3,700 | 3,620 | 3,700 | 47,000 |
| 1989/10/06 | 3,680 | 3,680 | 3,600 | 3,670 | 64,000 |
| 1989/10/05 | 3,680 | 3,680 | 3,650 | 3,680 | 27,000 |
| 1989/10/04 | 3,690 | 3,710 | 3,650 | 3,700 | 33,000 |
| 1989/10/03 | 3,680 | 3,710 | 3,680 | 3,710 | 7,000 |
| 1989/10/02 | 3,740 | 3,790 | 3,730 | 3,730 | 25,000 |
| 1989/09/29 | 3,800 | 3,800 | 3,740 | 3,780 | 38,000 |
| 1989/09/28 | 3,790 | 3,850 | 3,740 | 3,850 | 82,000 |
| 1989/09/27 | 3,680 | 3,790 | 3,630 | 3,790 | 168,000 |
| 1989/09/26 | 3,500 | 3,700 | 3,500 | 3,650 | 186,000 |
| 1989/09/25 | 3,590 | 3,600 | 3,580 | 3,590 | 64,000 |
| 1989/09/22 | 3,600 | 3,630 | 3,600 | 3,600 | 82,000 |
| 1989/09/21 | 3,550 | 3,640 | 3,550 | 3,590 | 199,000 |
| 1989/09/20 | 3,530 | 3,600 | 3,530 | 3,560 | 110,000 |
| 1989/09/19 | 3,560 | 3,590 | 3,560 | 3,580 | 83,000 |
| 1989/09/18 | 3,600 | 3,600 | 3,570 | 3,570 | 89,000 |
| 1989/09/14 | 3,490 | 3,600 | 3,490 | 3,600 | 177,000 |
| 1989/09/13 | 3,480 | 3,500 | 3,480 | 3,490 | 88,000 |
| 1989/09/12 | 3,430 | 3,500 | 3,430 | 3,500 | 151,000 |
| 1989/09/11 | 3,520 | 3,520 | 3,430 | 3,430 | 145,000 |
| 1989/09/08 | 3,640 | 3,650 | 3,550 | 3,570 | 243,000 |
| 1989/09/07 | 3,420 | 3,750 | 3,400 | 3,640 | 318,000 |
| 1989/09/06 | 3,260 | 3,410 | 3,260 | 3,380 | 302,000 |
| 1989/09/05 | 3,210 | 3,240 | 3,190 | 3,230 | 71,000 |
| 1989/09/04 | 3,270 | 3,280 | 3,200 | 3,200 | 56,000 |
| 1989/09/01 | 3,200 | 3,280 | 3,180 | 3,280 | 373,000 |
| 1989/08/31 | 3,000 | 3,200 | 2,990 | 3,190 | 290,000 |
| 1989/08/30 | 2,960 | 3,000 | 2,960 | 3,000 | 297,000 |
| 1989/08/29 | 2,860 | 2,960 | 2,860 | 2,960 | 267,000 |
| 1989/08/28 | 2,890 | 2,900 | 2,870 | 2,870 | 33,000 |
| 1989/08/25 | 2,890 | 2,900 | 2,870 | 2,900 | 39,000 |
| 1989/08/24 | 2,900 | 2,950 | 2,870 | 2,890 | 94,000 |
| 1989/08/23 | 2,850 | 2,950 | 2,820 | 2,930 | 177,000 |
| 1989/08/22 | 2,750 | 2,870 | 2,740 | 2,790 | 112,000 |
| 1989/08/21 | 2,750 | 2,770 | 2,750 | 2,750 | 49,000 |
| 1989/08/18 | 2,660 | 2,790 | 2,660 | 2,750 | 95,000 |
| 1989/08/17 | 2,670 | 2,700 | 2,670 | 2,700 | 84,000 |
| 1989/08/16 | 2,680 | 2,700 | 2,680 | 2,690 | 105,000 |
| 1989/08/15 | 2,610 | 2,650 | 2,600 | 2,650 | 135,000 |
| 1989/08/14 | 2,580 | 2,600 | 2,580 | 2,600 | 28,000 |
| 1989/08/11 | 2,610 | 2,610 | 2,570 | 2,600 | 36,000 |
| 1989/08/10 | 2,600 | 2,630 | 2,560 | 2,600 | 50,000 |
| 1989/08/09 | 2,590 | 2,600 | 2,580 | 2,600 | 79,000 |
| 1989/08/08 | 2,510 | 2,570 | 2,510 | 2,570 | 74,000 |
| 1989/08/07 | 2,510 | 2,530 | 2,510 | 2,530 | 10,000 |
| 1989/08/04 | 2,510 | 2,550 | 2,510 | 2,510 | 12,000 |
| 1989/08/03 | 2,510 | 2,530 | 2,500 | 2,530 | 17,000 |
| 1989/08/02 | 2,500 | 2,500 | 2,500 | 2,500 | 8,000 |
| 1989/08/01 | 2,540 | 2,550 | 2,500 | 2,500 | 10,000 |
| 1989/07/31 | 2,550 | 2,570 | 2,540 | 2,570 | 57,000 |
| 1989/07/28 | 2,520 | 2,540 | 2,500 | 2,540 | 53,000 |
| 1989/07/27 | 2,490 | 2,510 | 2,490 | 2,510 | 30,000 |
| 1989/07/26 | 2,500 | 2,510 | 2,500 | 2,510 | 39,000 |
| 1989/07/25 | 2,490 | 2,510 | 2,490 | 2,500 | 51,000 |
| 1989/07/24 | 2,470 | 2,480 | 2,470 | 2,480 | 24,000 |
| 1989/07/21 | 2,470 | 2,480 | 2,470 | 2,480 | 14,000 |
| 1989/07/20 | 2,480 | 2,520 | 2,480 | 2,500 | 24,000 |
| 1989/07/19 | 2,470 | 2,470 | 2,470 | 2,470 | 17,000 |
| 1989/07/18 | 2,470 | 2,470 | 2,470 | 2,470 | 19,000 |
| 1989/07/17 | 2,470 | 2,470 | 2,460 | 2,470 | 24,000 |
| 1989/07/14 | 2,490 | 2,500 | 2,450 | 2,470 | 22,000 |
| 1989/07/13 | 2,500 | 2,550 | 2,480 | 2,530 | 118,000 |
| 1989/07/12 | 2,480 | 2,500 | 2,460 | 2,470 | 65,000 |
| 1989/07/11 | 2,420 | 2,450 | 2,420 | 2,440 | 15,000 |
| 1989/07/10 | 2,410 | 2,450 | 2,410 | 2,430 | 5,000 |
| 1989/07/07 | 2,420 | 2,460 | 2,410 | 2,410 | 13,000 |
| 1989/07/06 | 2,410 | 2,460 | 2,410 | 2,460 | 6,000 |
| 1989/07/05 | 2,480 | 2,480 | 2,460 | 2,460 | 18,000 |
| 1989/07/04 | 2,490 | 2,490 | 2,460 | 2,470 | 20,000 |
| 1989/07/03 | 2,500 | 2,500 | 2,450 | 2,460 | 23,000 |
| 1989/06/30 | 2,400 | 2,520 | 2,400 | 2,520 | 83,000 |
| 1989/06/29 | 2,480 | 2,480 | 2,400 | 2,400 | 25,000 |
| 1989/06/28 | 2,400 | 2,450 | 2,390 | 2,440 | 30,000 |
| 1989/06/27 | 2,400 | 2,430 | 2,400 | 2,420 | 18,000 |
| 1989/06/26 | 2,400 | 2,400 | 2,390 | 2,390 | 18,000 |
| 1989/06/23 | 2,400 | 2,410 | 2,370 | 2,400 | 11,000 |
| 1989/06/22 | 2,370 | 2,380 | 2,360 | 2,360 | 16,000 |
| 1989/06/21 | 2,370 | 2,370 | 2,370 | 2,370 | 3,000 |
| 1989/06/20 | 2,380 | 2,380 | 2,350 | 2,350 | 12,000 |
| 1989/06/19 | 2,330 | 2,340 | 2,330 | 2,340 | 15,000 |
| 1989/06/16 | 2,350 | 2,350 | 2,330 | 2,330 | 17,000 |
| 1989/06/15 | 2,370 | 2,380 | 2,340 | 2,340 | 13,000 |
| 1989/06/14 | 2,350 | 2,380 | 2,350 | 2,380 | 35,000 |
| 1989/06/13 | 2,350 | 2,370 | 2,340 | 2,350 | 20,000 |
| 1989/06/12 | 2,350 | 2,380 | 2,340 | 2,380 | 24,000 |
| 1989/06/09 | 2,340 | 2,350 | 2,330 | 2,330 | 22,000 |
| 1989/06/08 | 2,280 | 2,340 | 2,280 | 2,310 | 30,000 |
| 1989/06/07 | 2,280 | 2,290 | 2,270 | 2,280 | 24,000 |
| 1989/06/06 | 2,290 | 2,290 | 2,270 | 2,270 | 6,000 |
| 1989/06/05 | 2,290 | 2,290 | 2,270 | 2,290 | 13,000 |
| 1989/06/02 | 2,260 | 2,300 | 2,260 | 2,300 | 22,000 |
| 1989/06/01 | 2,320 | 2,320 | 2,300 | 2,300 | 19,000 |
| 1989/05/31 | 2,320 | 2,350 | 2,300 | 2,300 | 11,000 |
| 1989/05/30 | 2,310 | 2,320 | 2,310 | 2,320 | 6,000 |
| 1989/05/29 | 2,320 | 2,320 | 2,310 | 2,320 | 13,000 |
| 1989/05/26 | 2,300 | 2,300 | 2,260 | 2,300 | 15,000 |
| 1989/05/25 | 2,290 | 2,320 | 2,290 | 2,290 | 11,000 |
| 1989/05/24 | 2,240 | 2,270 | 2,240 | 2,250 | 11,000 |
| 1989/05/23 | 2,250 | 2,270 | 2,230 | 2,240 | 20,000 |
| 1989/05/22 | 2,250 | 2,260 | 2,250 | 2,250 | 8,000 |
| 1989/05/19 | 2,250 | 2,250 | 2,250 | 2,250 | 9,000 |
| 1989/05/18 | 2,250 | 2,250 | 2,230 | 2,230 | 7,000 |
| 1989/05/17 | 2,320 | 2,320 | 2,240 | 2,240 | 7,000 |
| 1989/05/16 | 2,240 | 2,250 | 2,230 | 2,240 | 14,000 |
| 1989/05/15 | 2,260 | 2,260 | 2,250 | 2,250 | 5,000 |
| 1989/05/12 | 2,270 | 2,270 | 2,260 | 2,260 | 11,000 |
| 1989/05/11 | 2,260 | 2,260 | 2,250 | 2,260 | 8,000 |
| 1989/05/10 | 2,260 | 2,270 | 2,240 | 2,270 | 8,000 |
| 1989/05/09 | 2,280 | 2,320 | 2,250 | 2,250 | 18,000 |
| 1989/05/08 | 2,260 | 2,310 | 2,260 | 2,310 | 13,000 |
| 1989/05/02 | 2,320 | 2,350 | 2,230 | 2,230 | 18,000 |
| 1989/04/28 | 2,400 | 2,400 | 2,400 | 2,400 | 1,000 |
| 1989/04/27 | 2,450 | 2,460 | 2,450 | 2,460 | 13,000 |
| 1989/04/26 | 2,450 | 2,600 | 2,450 | 2,600 | 102,000 |
| 1989/04/25 | 2,400 | 2,470 | 2,400 | 2,470 | 30,000 |
| 1989/04/24 | 2,380 | 2,400 | 2,380 | 2,380 | 17,000 |
| 1989/04/21 | 2,410 | 2,410 | 2,390 | 2,390 | 10,000 |
| 1989/04/20 | 2,410 | 2,410 | 2,410 | 2,410 | 6,000 |
| 1989/04/19 | 2,410 | 2,410 | 2,410 | 2,410 | 5,000 |
| 1989/04/18 | 2,410 | 2,420 | 2,400 | 2,410 | 16,000 |
| 1989/04/17 | 2,430 | 2,430 | 2,400 | 2,420 | 15,000 |
| 1989/04/14 | 2,460 | 2,460 | 2,420 | 2,430 | 10,000 |
| 1989/04/13 | 2,490 | 2,500 | 2,490 | 2,500 | 3,000 |
| 1989/04/12 | 2,500 | 2,550 | 2,480 | 2,550 | 15,000 |
| 1989/04/11 | 2,500 | 2,500 | 2,500 | 2,500 | 2,000 |
| 1989/04/10 | 2,500 | 2,500 | 2,500 | 2,500 | 4,000 |
| 1989/04/06 | 2,500 | 2,500 | 2,500 | 2,500 | 5,000 |
| 1989/04/05 | 2,500 | 2,500 | 2,500 | 2,500 | 5,000 |
| 1989/04/04 | 2,500 | 2,500 | 2,500 | 2,500 | 1,000 |
| 1989/04/03 | 2,500 | 2,500 | 2,500 | 2,500 | 6,000 |
| 1989/03/31 | 2,500 | 2,500 | 2,480 | 2,480 | 8,000 |
| 1989/03/30 | 2,500 | 2,500 | 2,500 | 2,500 | 5,000 |
| 1989/03/29 | 2,480 | 2,500 | 2,480 | 2,500 | 5,000 |
| 1989/03/24 | 2,490 | 2,620 | 2,490 | 2,550 | 19,000 |
| 1989/03/23 | 2,470 | 2,500 | 2,460 | 2,470 | 19,000 |
| 1989/03/22 | 2,480 | 2,480 | 2,470 | 2,470 | 2,000 |
| 1989/03/20 | 2,480 | 2,480 | 2,480 | 2,480 | 32,000 |
| 1989/03/17 | 2,480 | 2,480 | 2,480 | 2,480 | 22,000 |
| 1989/03/16 | 2,480 | 2,490 | 2,480 | 2,480 | 53,000 |
| 1989/03/15 | 2,490 | 2,490 | 2,480 | 2,490 | 9,000 |
| 1989/03/14 | 2,480 | 2,500 | 2,480 | 2,490 | 9,000 |
| 1989/03/13 | 2,480 | 2,480 | 2,480 | 2,480 | 6,000 |
| 1989/03/10 | 2,560 | 2,590 | 2,520 | 2,520 | 71,000 |
| 1989/03/09 | 2,600 | 2,600 | 2,560 | 2,600 | 40,000 |
| 1989/03/08 | 2,600 | 2,600 | 2,570 | 2,570 | 28,000 |
| 1989/03/07 | 2,550 | 2,600 | 2,550 | 2,600 | 126,000 |
| 1989/03/06 | 2,600 | 2,600 | 2,590 | 2,600 | 77,000 |
| 1989/03/03 | 2,570 | 2,590 | 2,540 | 2,590 | 10,000 |
| 1989/03/01 | 2,530 | 2,550 | 2,530 | 2,530 | 69,000 |
| 1989/02/28 | 2,540 | 2,550 | 2,540 | 2,550 | 8,000 |
| 1989/02/27 | 2,460 | 2,550 | 2,460 | 2,550 | 11,000 |
| 1989/02/23 | 2,440 | 2,500 | 2,440 | 2,500 | 43,000 |
| 1989/02/22 | 2,450 | 2,460 | 2,450 | 2,450 | 7,000 |
| 1989/02/21 | 2,500 | 2,520 | 2,500 | 2,500 | 5,000 |
| 1989/02/20 | 2,530 | 2,530 | 2,530 | 2,530 | 5,000 |
| 1989/02/17 | 2,570 | 2,570 | 2,570 | 2,570 | 8,000 |
| 1989/02/16 | 2,580 | 2,580 | 2,580 | 2,580 | 5,000 |
| 1989/02/15 | 2,580 | 2,580 | 2,580 | 2,580 | 3,000 |
| 1989/02/14 | 2,570 | 2,600 | 2,570 | 2,600 | 10,000 |
| 1989/02/13 | 2,600 | 2,610 | 2,600 | 2,610 | 11,000 |
| 1989/02/10 | 2,600 | 2,600 | 2,580 | 2,600 | 18,000 |
| 1989/02/09 | 2,550 | 2,560 | 2,550 | 2,560 | 6,000 |
| 1989/02/08 | 2,550 | 2,560 | 2,550 | 2,560 | 11,000 |
| 1989/02/07 | 2,570 | 2,570 | 2,560 | 2,560 | 7,000 |
| 1989/02/06 | 2,570 | 2,570 | 2,570 | 2,570 | 4,000 |
| 1989/02/03 | 2,570 | 2,570 | 2,550 | 2,550 | 15,000 |
| 1989/02/02 | 2,560 | 2,560 | 2,560 | 2,560 | 1,000 |
| 1989/02/01 | 2,560 | 2,580 | 2,560 | 2,580 | 5,000 |
| 1989/01/31 | 2,590 | 2,600 | 2,590 | 2,600 | 10,000 |
| 1989/01/30 | 2,590 | 2,600 | 2,590 | 2,600 | 24,000 |
| 1989/01/28 | 2,540 | 2,560 | 2,540 | 2,560 | 2,000 |
| 1989/01/27 | 2,480 | 2,550 | 2,480 | 2,550 | 9,000 |
| 1989/01/26 | 2,490 | 2,540 | 2,490 | 2,490 | 21,000 |
| 1989/01/25 | 2,480 | 2,490 | 2,450 | 2,480 | 21,000 |
| 1989/01/24 | 2,480 | 2,510 | 2,480 | 2,490 | 36,000 |
| 1989/01/23 | 2,500 | 2,500 | 2,490 | 2,490 | 16,000 |
| 1989/01/20 | 2,500 | 2,500 | 2,490 | 2,500 | 23,000 |
| 1989/01/19 | 2,490 | 2,510 | 2,490 | 2,510 | 64,000 |
| 1989/01/18 | 2,500 | 2,500 | 2,500 | 2,500 | 15,000 |
| 1989/01/17 | 2,500 | 2,530 | 2,500 | 2,530 | 8,000 |
| 1989/01/13 | 2,390 | 2,500 | 2,390 | 2,500 | 37,000 |
| 1989/01/12 | 2,400 | 2,400 | 2,360 | 2,400 | 35,000 |
| 1989/01/11 | 2,430 | 2,450 | 2,400 | 2,400 | 39,000 |
| 1989/01/10 | 2,450 | 2,450 | 2,430 | 2,430 | 21,000 |
| 1989/01/09 | 2,450 | 2,450 | 2,450 | 2,450 | 15,000 |
| 1989/01/06 | 2,460 | 2,460 | 2,460 | 2,460 | 3,000 |
| 1989/01/05 | 2,450 | 2,460 | 2,450 | 2,460 | 13,000 |
| 1989/01/04 | 2,480 | 2,480 | 2,480 | 2,480 | 4,000 |