日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1992/12/30 1,990 1,990 1,990 1,990 2,000
1992/12/29 1,990 1,990 1,990 1,990 3,000
1992/12/28 1,980 1,980 1,980 1,980 1,000
1992/12/25 2,000 2,000 2,000 2,000 9,000
1992/12/24 2,000 2,000 2,000 2,000 11,000
1992/12/22 1,970 2,000 1,960 2,000 38,000
1992/12/21 1,980 1,980 1,980 1,980 5,000
1992/12/18 1,980 2,000 1,980 1,990 4,000
1992/12/17 1,940 1,950 1,940 1,950 13,000
1992/12/16 1,920 1,950 1,920 1,940 20,000
1992/12/15 1,950 1,950 1,950 1,950 1,000
1992/12/14 1,940 1,940 1,910 1,910 2,000
1992/12/11 1,960 1,960 1,960 1,960 2,000
1992/12/10 2,010 2,010 2,000 2,000 15,000
1992/12/09 2,010 2,010 2,010 2,010 20,000
1992/12/08 2,010 2,010 2,010 2,010 2,000
1992/12/07 2,010 2,010 2,010 2,010 5,000
1992/12/03 2,010 2,030 1,990 2,030 59,000
1992/12/02 2,000 2,000 2,000 2,000 14,000
1992/12/01 2,000 2,000 2,000 2,000 29,000
1992/11/30 2,000 2,000 1,980 2,000 40,000
1992/11/27 1,990 2,000 1,990 2,000 11,000
1992/11/26 2,000 2,000 1,980 1,980 32,000
1992/11/25 1,980 1,980 1,980 1,980 1,000
1992/11/24 1,990 2,000 1,970 1,970 26,000
1992/11/20 2,000 2,000 1,990 2,000 24,000
1992/11/19 1,990 1,990 1,970 1,990 20,000
1992/11/18 1,970 2,000 1,970 2,000 4,000
1992/11/17 1,950 1,970 1,950 1,970 11,000
1992/11/16 1,970 1,970 1,970 1,970 10,000
1992/11/13 1,970 1,970 1,970 1,970 10,000
1992/11/12 1,980 2,000 1,980 1,980 21,000
1992/11/11 1,950 1,950 1,950 1,950 8,000
1992/11/10 1,940 1,940 1,940 1,940 1,000
1992/11/09 1,940 1,940 1,930 1,940 11,000
1992/11/06 1,950 1,950 1,940 1,940 21,000
1992/11/05 1,950 1,960 1,940 1,950 38,000
1992/11/04 1,970 1,970 1,950 1,960 25,000
1992/10/30 1,990 1,990 1,960 1,960 2,000
1992/10/28 2,000 2,000 2,000 2,000 3,000
1992/10/27 1,970 2,000 1,970 2,000 8,000
1992/10/23 1,960 1,970 1,950 1,970 41,000
1992/10/22 1,960 1,960 1,960 1,960 15,000
1992/10/21 1,950 1,960 1,950 1,960 27,000
1992/10/20 1,940 1,940 1,940 1,940 12,000
1992/10/19 1,940 1,940 1,880 1,900 32,000
1992/10/16 1,900 1,910 1,900 1,910 4,000
1992/10/14 1,910 1,920 1,910 1,910 48,000
1992/10/13 1,910 1,910 1,910 1,910 1,000
1992/10/12 1,900 1,910 1,900 1,900 14,000
1992/10/09 1,900 1,900 1,900 1,900 82,000
1992/10/08 1,920 1,920 1,900 1,900 11,000
1992/10/07 1,920 1,920 1,920 1,920 8,000
1992/10/06 1,940 1,950 1,910 1,950 28,000
1992/10/05 1,910 1,910 1,900 1,900 6,000
1992/10/02 1,900 1,910 1,900 1,910 12,000
1992/10/01 1,860 1,860 1,850 1,860 3,000
1992/09/30 1,830 1,830 1,830 1,830 2,000
1992/09/29 1,830 1,830 1,830 1,830 1,000
1992/09/25 1,830 1,830 1,830 1,830 1,000
1992/09/24 1,870 1,870 1,870 1,870 11,000
1992/09/22 1,850 1,870 1,850 1,870 20,000
1992/09/21 1,900 1,900 1,900 1,900 6,000
1992/09/17 1,830 1,870 1,800 1,860 31,000
1992/09/16 1,830 1,830 1,790 1,800 54,000
1992/09/14 1,760 1,800 1,760 1,800 26,000
1992/09/11 1,910 1,910 1,810 1,810 26,000
1992/09/09 1,910 1,910 1,910 1,910 1,000
1992/09/08 1,990 1,990 1,900 1,900 15,000
1992/09/07 1,990 1,990 1,990 1,990 30,000
1992/09/04 2,020 2,040 1,990 2,000 92,000
1992/09/03 1,990 1,990 1,950 1,990 20,000
1992/08/31 1,990 2,000 1,990 2,000 14,000
1992/08/28 1,960 2,040 1,960 2,040 22,000
1992/08/27 1,930 1,930 1,930 1,930 1,000
1992/08/26 1,890 1,920 1,880 1,920 28,000
1992/08/25 1,890 1,890 1,850 1,880 19,000
1992/08/24 1,890 1,890 1,890 1,890 1,000
1992/08/21 1,800 1,860 1,800 1,860 11,000
1992/08/20 1,800 1,800 1,800 1,800 1,000
1992/08/19 1,780 1,780 1,760 1,760 8,000
1992/08/18 1,830 1,830 1,800 1,800 11,000
1992/08/14 1,790 1,800 1,780 1,800 28,000
1992/08/13 1,800 1,800 1,780 1,780 15,000
1992/08/12 1,810 1,810 1,810 1,810 1,000
1992/08/11 1,810 1,810 1,800 1,800 4,000
1992/08/10 1,800 1,800 1,800 1,800 3,000
1992/08/07 1,820 1,820 1,810 1,810 16,000
1992/08/06 1,850 1,860 1,830 1,850 21,000
1992/08/05 1,880 1,880 1,860 1,860 6,000
1992/08/04 1,890 1,890 1,890 1,890 1,000
1992/08/03 1,940 1,940 1,940 1,940 30,000
1992/07/31 1,940 1,940 1,910 1,940 21,000
1992/07/30 1,830 1,890 1,830 1,890 8,000
1992/07/29 1,830 1,830 1,820 1,830 24,000
1992/07/28 1,850 1,850 1,830 1,830 57,000
1992/07/27 1,850 1,850 1,840 1,840 9,000
1992/07/24 1,830 1,830 1,830 1,830 3,000
1992/07/23 1,780 1,810 1,770 1,810 14,000
1992/07/22 1,780 1,800 1,770 1,800 13,000
1992/07/21 1,780 1,780 1,760 1,780 22,000
1992/07/20 1,780 1,780 1,780 1,780 8,000
1992/07/14 1,720 1,720 1,720 1,720 10,000
1992/07/13 1,720 1,720 1,720 1,720 2,000
1992/07/09 1,720 1,720 1,720 1,720 11,000
1992/07/08 1,760 1,760 1,750 1,760 5,000
1992/07/07 1,780 1,790 1,760 1,760 16,000
1992/07/06 1,770 1,790 1,760 1,790 11,000
1992/07/03 1,700 1,760 1,700 1,760 50,000
1992/07/02 1,690 1,690 1,660 1,690 55,000
1992/07/01 1,660 1,690 1,660 1,690 32,000
1992/06/30 1,690 1,690 1,670 1,670 17,000
1992/06/29 1,710 1,710 1,700 1,700 11,000
1992/06/26 1,740 1,740 1,730 1,730 7,000
1992/06/25 1,790 1,790 1,760 1,760 7,000
1992/06/24 1,820 1,830 1,800 1,800 33,000
1992/06/23 1,890 1,890 1,810 1,810 14,000
1992/06/22 1,940 1,940 1,900 1,900 10,000
1992/06/17 1,940 1,940 1,940 1,940 3,000
1992/06/16 1,950 1,950 1,950 1,950 5,000
1992/06/12 2,000 2,000 1,990 1,990 7,000
1992/06/11 2,000 2,000 2,000 2,000 10,000
1992/06/04 2,000 2,000 2,000 2,000 10,000
1992/06/03 2,030 2,030 1,990 1,990 5,000
1992/05/29 2,040 2,040 2,030 2,030 7,000
1992/05/28 2,040 2,040 2,030 2,030 6,000
1992/05/27 2,040 2,040 2,040 2,040 1,000
1992/05/26 2,050 2,050 2,050 2,050 11,000
1992/05/22 2,060 2,060 2,050 2,050 11,000
1992/05/21 2,070 2,070 2,070 2,070 1,000
1992/05/20 2,080 2,080 2,080 2,080 8,000
1992/05/19 2,050 2,080 2,050 2,080 16,000
1992/05/18 2,050 2,070 2,050 2,050 11,000
1992/05/15 2,100 2,100 2,050 2,050 7,000
1992/05/13 2,080 2,090 2,080 2,090 7,000
1992/05/12 2,040 2,040 2,020 2,040 5,000
1992/05/11 1,960 2,000 1,960 2,000 34,000
1992/05/08 1,980 2,010 1,940 1,940 34,000
1992/05/07 2,040 2,080 2,010 2,010 7,000
1992/05/06 2,040 2,040 2,040 2,040 6,000
1992/05/01 2,100 2,100 2,100 2,100 1,000
1992/04/30 2,100 2,140 2,100 2,100 6,000
1992/04/28 2,100 2,100 2,100 2,100 6,000
1992/04/27 2,090 2,100 2,090 2,100 15,000
1992/04/24 2,040 2,090 2,040 2,090 16,000
1992/04/23 2,030 2,040 2,030 2,040 10,000
1992/04/22 2,010 2,020 2,010 2,020 21,000
1992/04/21 2,000 2,000 2,000 2,000 4,000
1992/04/17 2,000 2,000 2,000 2,000 10,000
1992/04/16 2,030 2,030 2,000 2,000 12,000
1992/04/15 2,000 2,000 2,000 2,000 7,000
1992/04/14 2,050 2,050 2,010 2,010 6,000
1992/04/13 2,060 2,060 2,060 2,060 1,000
1992/04/10 2,010 2,060 2,010 2,060 5,000
1992/04/08 2,150 2,150 2,070 2,100 12,000
1992/04/07 2,180 2,180 2,150 2,150 6,000
1992/04/06 2,200 2,200 2,180 2,200 8,000
1992/04/03 2,200 2,200 2,160 2,180 40,000
1992/04/02 2,200 2,200 2,170 2,190 33,000
1992/04/01 2,220 2,220 2,220 2,220 12,000
1992/03/31 2,220 2,220 2,220 2,220 2,000
1992/03/30 2,220 2,220 2,220 2,220 2,000
1992/03/27 2,220 2,220 2,220 2,220 13,000
1992/03/25 2,230 2,250 2,230 2,250 3,000
1992/03/24 2,230 2,230 2,210 2,210 30,000
1992/03/23 2,190 2,210 2,190 2,210 22,000
1992/03/19 2,200 2,240 2,150 2,150 24,000
1992/03/18 2,190 2,200 2,180 2,200 14,000
1992/03/17 2,260 2,260 2,200 2,200 21,000
1992/03/16 2,230 2,230 2,190 2,220 11,000
1992/03/13 2,220 2,230 2,210 2,210 12,000
1992/03/12 2,260 2,260 2,230 2,230 9,000
1992/03/10 2,320 2,320 2,270 2,270 10,000
1992/03/09 2,320 2,330 2,320 2,320 14,000
1992/03/06 2,330 2,330 2,330 2,330 14,000
1992/03/04 2,390 2,390 2,290 2,290 8,000
1992/03/03 2,380 2,410 2,380 2,410 6,000
1992/03/02 2,400 2,400 2,390 2,390 2,000
1992/02/28 2,400 2,410 2,400 2,410 7,000
1992/02/27 2,380 2,390 2,380 2,390 4,000
1992/02/26 2,400 2,400 2,390 2,390 30,000
1992/02/25 2,400 2,400 2,400 2,400 10,000
1992/02/24 2,400 2,410 2,380 2,400 34,000
1992/02/21 2,400 2,400 2,400 2,400 5,000
1992/02/20 2,410 2,420 2,410 2,420 11,000
1992/02/19 2,390 2,410 2,390 2,410 11,000
1992/02/18 2,380 2,400 2,380 2,400 15,000
1992/02/17 2,370 2,380 2,370 2,380 10,000
1992/02/14 2,380 2,380 2,360 2,380 16,000
1992/02/13 2,380 2,400 2,380 2,380 32,000
1992/02/12 2,430 2,430 2,420 2,420 42,000
1992/02/10 2,430 2,450 2,430 2,450 70,000
1992/02/07 2,460 2,460 2,430 2,440 80,000
1992/02/06 2,460 2,460 2,450 2,450 13,000
1992/02/05 2,400 2,450 2,400 2,450 29,000
1992/02/04 2,470 2,470 2,420 2,420 79,000
1992/02/03 2,480 2,480 2,460 2,480 10,000
1992/01/31 2,440 2,480 2,440 2,460 50,000
1992/01/30 2,370 2,380 2,370 2,380 2,000
1992/01/29 2,350 2,370 2,350 2,370 4,000
1992/01/28 2,340 2,370 2,330 2,350 26,000
1992/01/27 2,330 2,330 2,330 2,330 1,000
1992/01/24 2,370 2,370 2,370 2,370 2,000
1992/01/23 2,410 2,410 2,410 2,410 1,000
1992/01/22 2,350 2,370 2,350 2,370 21,000
1992/01/21 2,420 2,420 2,370 2,370 27,000
1992/01/20 2,420 2,450 2,410 2,450 12,000
1992/01/17 2,410 2,410 2,400 2,410 5,000
1992/01/16 2,450 2,450 2,450 2,450 16,000
1992/01/14 2,420 2,450 2,420 2,450 9,000
1992/01/13 2,440 2,460 2,420 2,420 35,000
1992/01/10 2,450 2,460 2,450 2,450 16,000
1992/01/09 2,400 2,450 2,400 2,450 11,000
1992/01/08 2,430 2,450 2,420 2,430 41,000
1992/01/07 2,430 2,430 2,400 2,430 56,000
1992/01/06 2,360 2,400 2,360 2,400 18,000

このページの先頭へ