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 |
|---|---|---|---|---|---|
| 1994/12/30 | 2,450 | 2,450 | 2,410 | 2,410 | 14,000 |
| 1994/12/29 | 2,410 | 2,410 | 2,410 | 2,410 | 3,000 |
| 1994/12/28 | 2,450 | 2,470 | 2,450 | 2,450 | 17,000 |
| 1994/12/27 | 2,480 | 2,480 | 2,450 | 2,480 | 28,000 |
| 1994/12/26 | 2,430 | 2,480 | 2,400 | 2,480 | 39,000 |
| 1994/12/22 | 2,430 | 2,440 | 2,410 | 2,430 | 31,000 |
| 1994/12/21 | 2,410 | 2,460 | 2,400 | 2,450 | 75,000 |
| 1994/12/20 | 2,450 | 2,450 | 2,430 | 2,450 | 51,000 |
| 1994/12/19 | 2,420 | 2,430 | 2,400 | 2,430 | 31,000 |
| 1994/12/16 | 2,390 | 2,420 | 2,390 | 2,420 | 128,000 |
| 1994/12/15 | 2,370 | 2,440 | 2,370 | 2,400 | 58,000 |
| 1994/12/14 | 2,400 | 2,400 | 2,370 | 2,380 | 117,000 |
| 1994/12/13 | 2,370 | 2,400 | 2,370 | 2,400 | 56,000 |
| 1994/12/12 | 2,370 | 2,380 | 2,370 | 2,370 | 63,000 |
| 1994/12/09 | 2,380 | 2,380 | 2,350 | 2,350 | 211,000 |
| 1994/12/08 | 2,350 | 2,380 | 2,310 | 2,380 | 83,000 |
| 1994/12/07 | 2,360 | 2,390 | 2,350 | 2,380 | 50,000 |
| 1994/12/06 | 2,360 | 2,360 | 2,320 | 2,350 | 44,000 |
| 1994/12/05 | 2,360 | 2,360 | 2,300 | 2,320 | 98,000 |
| 1994/12/02 | 2,380 | 2,380 | 2,340 | 2,350 | 145,000 |
| 1994/12/01 | 2,230 | 2,410 | 2,230 | 2,390 | 198,000 |
| 1994/11/30 | 2,170 | 2,220 | 2,170 | 2,190 | 112,000 |
| 1994/11/29 | 2,100 | 2,110 | 2,090 | 2,100 | 372,000 |
| 1994/11/28 | 2,110 | 2,170 | 2,060 | 2,090 | 235,000 |
| 1994/11/25 | 2,060 | 2,120 | 2,060 | 2,120 | 180,000 |
| 1994/11/24 | 2,100 | 2,130 | 2,020 | 2,050 | 153,000 |
| 1994/11/22 | 2,300 | 2,300 | 2,160 | 2,180 | 289,000 |
| 1994/11/21 | 2,380 | 2,380 | 2,310 | 2,310 | 486,000 |
| 1994/11/18 | 2,700 | 2,720 | 2,620 | 2,620 | 147,000 |
| 1994/11/17 | 2,770 | 2,770 | 2,690 | 2,690 | 139,000 |
| 1994/11/16 | 2,800 | 2,800 | 2,770 | 2,770 | 73,000 |
| 1994/11/15 | 2,810 | 2,810 | 2,790 | 2,790 | 70,000 |
| 1994/11/14 | 2,810 | 2,810 | 2,800 | 2,800 | 62,000 |
| 1994/11/11 | 2,830 | 2,830 | 2,800 | 2,810 | 219,000 |
| 1994/11/10 | 2,860 | 2,870 | 2,830 | 2,830 | 79,000 |
| 1994/11/09 | 2,900 | 2,900 | 2,840 | 2,840 | 76,000 |
| 1994/11/08 | 2,910 | 2,920 | 2,900 | 2,900 | 49,000 |
| 1994/11/07 | 2,890 | 2,920 | 2,890 | 2,920 | 102,000 |
| 1994/11/04 | 2,870 | 2,870 | 2,870 | 2,870 | 9,000 |
| 1994/11/02 | 2,900 | 2,930 | 2,890 | 2,890 | 63,000 |
| 1994/11/01 | 2,850 | 2,890 | 2,850 | 2,860 | 15,000 |
| 1994/10/31 | 2,760 | 2,860 | 2,760 | 2,850 | 120,000 |
| 1994/10/28 | 2,750 | 2,760 | 2,750 | 2,750 | 75,000 |
| 1994/10/27 | 2,750 | 2,800 | 2,730 | 2,740 | 74,000 |
| 1994/10/26 | 2,750 | 2,760 | 2,750 | 2,750 | 77,000 |
| 1994/10/25 | 2,750 | 2,760 | 2,750 | 2,750 | 19,000 |
| 1994/10/24 | 2,780 | 2,780 | 2,750 | 2,750 | 51,000 |
| 1994/10/21 | 2,870 | 2,870 | 2,750 | 2,750 | 194,000 |
| 1994/10/20 | 2,930 | 2,930 | 2,910 | 2,910 | 31,000 |
| 1994/10/19 | 2,950 | 2,960 | 2,860 | 2,920 | 57,000 |
| 1994/10/18 | 3,000 | 3,000 | 2,960 | 2,960 | 31,000 |
| 1994/10/17 | 2,970 | 2,970 | 2,970 | 2,970 | 12,000 |
| 1994/10/14 | 2,950 | 3,000 | 2,950 | 3,000 | 41,000 |
| 1994/10/13 | 2,960 | 2,960 | 2,950 | 2,960 | 13,000 |
| 1994/10/12 | 3,000 | 3,000 | 2,950 | 2,960 | 83,000 |
| 1994/10/11 | 3,000 | 3,000 | 2,950 | 2,960 | 44,000 |
| 1994/10/07 | 3,010 | 3,040 | 3,000 | 3,000 | 72,000 |
| 1994/10/06 | 3,120 | 3,120 | 3,000 | 3,070 | 196,000 |
| 1994/10/05 | 3,180 | 3,180 | 3,120 | 3,120 | 60,000 |
| 1994/10/04 | 3,260 | 3,260 | 3,180 | 3,180 | 34,000 |
| 1994/10/03 | 3,240 | 3,250 | 3,220 | 3,250 | 73,000 |
| 1994/09/30 | 3,240 | 3,250 | 3,220 | 3,240 | 44,000 |
| 1994/09/29 | 3,260 | 3,270 | 3,250 | 3,260 | 107,000 |
| 1994/09/28 | 3,280 | 3,290 | 3,250 | 3,250 | 51,000 |
| 1994/09/27 | 3,340 | 3,340 | 3,280 | 3,330 | 86,000 |
| 1994/09/26 | 3,330 | 3,330 | 3,300 | 3,300 | 40,000 |
| 1994/09/22 | 3,350 | 3,360 | 3,340 | 3,340 | 16,000 |
| 1994/09/21 | 3,370 | 3,380 | 3,360 | 3,360 | 50,000 |
| 1994/09/20 | 3,400 | 3,400 | 3,370 | 3,370 | 99,000 |
| 1994/09/19 | 3,400 | 3,400 | 3,380 | 3,380 | 51,000 |
| 1994/09/16 | 3,440 | 3,440 | 3,400 | 3,400 | 40,000 |
| 1994/09/14 | 3,500 | 3,500 | 3,450 | 3,450 | 110,000 |
| 1994/09/13 | 3,510 | 3,520 | 3,480 | 3,500 | 52,000 |
| 1994/09/12 | 3,500 | 3,520 | 3,480 | 3,520 | 100,000 |
| 1994/09/09 | 3,570 | 3,570 | 3,500 | 3,500 | 113,000 |
| 1994/09/08 | 3,570 | 3,580 | 3,560 | 3,570 | 19,000 |
| 1994/09/07 | 3,550 | 3,590 | 3,550 | 3,580 | 13,000 |
| 1994/09/06 | 3,580 | 3,600 | 3,580 | 3,580 | 49,000 |
| 1994/09/05 | 3,590 | 3,600 | 3,580 | 3,590 | 70,000 |
| 1994/09/02 | 3,600 | 3,610 | 3,600 | 3,610 | 32,000 |
| 1994/09/01 | 3,620 | 3,640 | 3,620 | 3,630 | 27,000 |
| 1994/08/31 | 3,600 | 3,620 | 3,600 | 3,620 | 38,000 |
| 1994/08/30 | 3,600 | 3,620 | 3,590 | 3,600 | 62,000 |
| 1994/08/29 | 3,560 | 3,600 | 3,550 | 3,600 | 45,000 |
| 1994/08/26 | 3,580 | 3,580 | 3,580 | 3,580 | 6,000 |
| 1994/08/25 | 3,610 | 3,610 | 3,560 | 3,560 | 66,000 |
| 1994/08/24 | 3,570 | 3,600 | 3,570 | 3,590 | 70,000 |
| 1994/08/23 | 3,560 | 3,570 | 3,560 | 3,570 | 49,000 |
| 1994/08/22 | 3,580 | 3,580 | 3,530 | 3,560 | 52,000 |
| 1994/08/19 | 3,600 | 3,600 | 3,560 | 3,560 | 186,000 |
| 1994/08/18 | 3,640 | 3,640 | 3,620 | 3,620 | 13,000 |
| 1994/08/17 | 3,620 | 3,640 | 3,620 | 3,640 | 27,000 |
| 1994/08/16 | 3,620 | 3,640 | 3,620 | 3,620 | 8,000 |
| 1994/08/15 | 3,600 | 3,610 | 3,600 | 3,610 | 30,000 |
| 1994/08/12 | 3,640 | 3,640 | 3,620 | 3,620 | 16,000 |
| 1994/08/11 | 3,640 | 3,640 | 3,600 | 3,640 | 60,000 |
| 1994/08/10 | 3,630 | 3,660 | 3,630 | 3,660 | 28,000 |
| 1994/08/09 | 3,640 | 3,670 | 3,640 | 3,670 | 51,000 |
| 1994/08/08 | 3,650 | 3,650 | 3,650 | 3,650 | 30,000 |
| 1994/08/05 | 3,670 | 3,680 | 3,660 | 3,670 | 45,000 |
| 1994/08/04 | 3,660 | 3,680 | 3,650 | 3,670 | 24,000 |
| 1994/08/03 | 3,610 | 3,650 | 3,610 | 3,650 | 36,000 |
| 1994/08/02 | 3,630 | 3,640 | 3,630 | 3,640 | 44,000 |
| 1994/07/29 | 3,610 | 3,640 | 3,590 | 3,640 | 49,000 |
| 1994/07/28 | 3,590 | 3,590 | 3,580 | 3,590 | 67,000 |
| 1994/07/27 | 3,610 | 3,640 | 3,600 | 3,600 | 16,000 |
| 1994/07/26 | 3,600 | 3,640 | 3,600 | 3,640 | 58,000 |
| 1994/07/25 | 3,630 | 3,640 | 3,600 | 3,600 | 60,000 |
| 1994/07/22 | 3,680 | 3,680 | 3,640 | 3,640 | 35,000 |
| 1994/07/21 | 3,670 | 3,670 | 3,650 | 3,670 | 50,000 |
| 1994/07/20 | 3,690 | 3,690 | 3,670 | 3,670 | 46,000 |
| 1994/07/19 | 3,670 | 3,680 | 3,600 | 3,680 | 49,000 |
| 1994/07/18 | 3,670 | 3,670 | 3,650 | 3,670 | 49,000 |
| 1994/07/15 | 3,640 | 3,690 | 3,620 | 3,650 | 41,000 |
| 1994/07/14 | 3,630 | 3,640 | 3,620 | 3,640 | 28,000 |
| 1994/07/13 | 3,610 | 3,630 | 3,610 | 3,620 | 36,000 |
| 1994/07/12 | 3,550 | 3,570 | 3,550 | 3,560 | 31,000 |
| 1994/07/11 | 3,590 | 3,610 | 3,590 | 3,590 | 27,000 |
| 1994/07/08 | 3,570 | 3,640 | 3,560 | 3,640 | 116,000 |
| 1994/07/07 | 3,570 | 3,570 | 3,540 | 3,570 | 37,000 |
| 1994/07/06 | 3,550 | 3,580 | 3,550 | 3,580 | 28,000 |
| 1994/07/05 | 3,520 | 3,600 | 3,520 | 3,540 | 134,000 |
| 1994/07/04 | 3,520 | 3,540 | 3,520 | 3,540 | 55,000 |
| 1994/07/01 | 3,500 | 3,520 | 3,460 | 3,520 | 92,000 |
| 1994/06/30 | 3,400 | 3,450 | 3,400 | 3,450 | 57,000 |
| 1994/06/29 | 3,430 | 3,440 | 3,430 | 3,430 | 47,000 |
| 1994/06/28 | 3,420 | 3,440 | 3,410 | 3,440 | 43,000 |
| 1994/06/27 | 3,420 | 3,430 | 3,400 | 3,400 | 72,000 |
| 1994/06/24 | 3,450 | 3,460 | 3,440 | 3,440 | 63,000 |
| 1994/06/23 | 3,420 | 3,450 | 3,410 | 3,450 | 11,000 |
| 1994/06/22 | 3,400 | 3,420 | 3,400 | 3,400 | 15,000 |
| 1994/06/21 | 3,450 | 3,460 | 3,450 | 3,450 | 44,000 |
| 1994/06/20 | 3,500 | 3,500 | 3,460 | 3,460 | 14,000 |
| 1994/06/17 | 3,460 | 3,470 | 3,460 | 3,470 | 40,000 |
| 1994/06/16 | 3,480 | 3,480 | 3,460 | 3,470 | 31,000 |
| 1994/06/15 | 3,490 | 3,500 | 3,450 | 3,460 | 57,000 |
| 1994/06/14 | 3,500 | 3,500 | 3,490 | 3,500 | 49,000 |
| 1994/06/13 | 3,470 | 3,510 | 3,470 | 3,500 | 39,000 |
| 1994/06/10 | 3,540 | 3,550 | 3,480 | 3,490 | 103,000 |
| 1994/06/09 | 3,540 | 3,550 | 3,480 | 3,550 | 51,000 |
| 1994/06/08 | 3,520 | 3,550 | 3,520 | 3,550 | 49,000 |
| 1994/06/07 | 3,550 | 3,550 | 3,500 | 3,500 | 53,000 |
| 1994/06/06 | 3,550 | 3,550 | 3,530 | 3,540 | 37,000 |
| 1994/06/03 | 3,540 | 3,580 | 3,540 | 3,550 | 60,000 |
| 1994/06/02 | 3,550 | 3,580 | 3,550 | 3,580 | 56,000 |
| 1994/06/01 | 3,600 | 3,600 | 3,550 | 3,590 | 59,000 |
| 1994/05/31 | 3,590 | 3,600 | 3,580 | 3,600 | 38,000 |
| 1994/05/30 | 3,550 | 3,590 | 3,540 | 3,570 | 70,000 |
| 1994/05/27 | 3,500 | 3,560 | 3,490 | 3,530 | 112,000 |
| 1994/05/26 | 3,450 | 3,500 | 3,450 | 3,500 | 31,000 |
| 1994/05/25 | 3,550 | 3,550 | 3,480 | 3,540 | 60,000 |
| 1994/05/24 | 3,500 | 3,550 | 3,480 | 3,550 | 54,000 |
| 1994/05/23 | 3,490 | 3,520 | 3,490 | 3,500 | 26,000 |
| 1994/05/20 | 3,510 | 3,520 | 3,490 | 3,500 | 107,000 |
| 1994/05/19 | 3,360 | 3,410 | 3,360 | 3,410 | 26,000 |
| 1994/05/18 | 3,490 | 3,490 | 3,410 | 3,410 | 11,000 |
| 1994/05/17 | 3,500 | 3,500 | 3,480 | 3,480 | 44,000 |
| 1994/05/16 | 3,500 | 3,500 | 3,500 | 3,500 | 33,000 |
| 1994/05/13 | 3,490 | 3,490 | 3,490 | 3,490 | 27,000 |
| 1994/05/12 | 3,490 | 3,500 | 3,480 | 3,490 | 20,000 |
| 1994/05/11 | 3,470 | 3,500 | 3,470 | 3,480 | 30,000 |
| 1994/05/10 | 3,400 | 3,470 | 3,400 | 3,460 | 17,000 |
| 1994/05/09 | 3,400 | 3,430 | 3,340 | 3,370 | 49,000 |
| 1994/05/06 | 3,430 | 3,430 | 3,400 | 3,400 | 46,000 |
| 1994/05/02 | 3,450 | 3,470 | 3,320 | 3,330 | 63,000 |
| 1994/04/28 | 3,550 | 3,550 | 3,470 | 3,500 | 85,000 |
| 1994/04/27 | 3,500 | 3,650 | 3,500 | 3,590 | 32,000 |
| 1994/04/26 | 3,490 | 3,500 | 3,490 | 3,500 | 35,000 |
| 1994/04/25 | 3,500 | 3,520 | 3,460 | 3,480 | 46,000 |
| 1994/04/22 | 3,460 | 3,480 | 3,450 | 3,450 | 37,000 |
| 1994/04/21 | 3,450 | 3,450 | 3,400 | 3,410 | 39,000 |
| 1994/04/20 | 3,480 | 3,480 | 3,460 | 3,460 | 60,000 |
| 1994/04/19 | 3,530 | 3,530 | 3,490 | 3,490 | 17,000 |
| 1994/04/18 | 3,510 | 3,550 | 3,510 | 3,540 | 22,000 |
| 1994/04/15 | 3,510 | 3,570 | 3,510 | 3,540 | 14,000 |
| 1994/04/14 | 3,520 | 3,560 | 3,520 | 3,560 | 28,000 |
| 1994/04/13 | 3,550 | 3,550 | 3,510 | 3,540 | 65,000 |
| 1994/04/12 | 3,570 | 3,570 | 3,530 | 3,550 | 71,000 |
| 1994/04/11 | 3,620 | 3,620 | 3,580 | 3,580 | 27,000 |
| 1994/04/08 | 3,620 | 3,630 | 3,600 | 3,600 | 58,000 |
| 1994/04/07 | 3,650 | 3,680 | 3,610 | 3,610 | 88,000 |
| 1994/04/06 | 3,530 | 3,560 | 3,530 | 3,550 | 59,000 |
| 1994/04/05 | 3,500 | 3,530 | 3,500 | 3,510 | 33,000 |
| 1994/04/04 | 3,480 | 3,510 | 3,480 | 3,510 | 24,000 |
| 1994/04/01 | 3,480 | 3,480 | 3,430 | 3,430 | 45,000 |
| 1994/03/31 | 3,480 | 3,480 | 3,430 | 3,430 | 40,000 |
| 1994/03/30 | 3,490 | 3,500 | 3,470 | 3,480 | 58,000 |
| 1994/03/29 | 3,520 | 3,520 | 3,510 | 3,520 | 48,000 |
| 1994/03/28 | 3,500 | 3,520 | 3,480 | 3,520 | 55,000 |
| 1994/03/28 | 1 -> 1.10 分割 | ||||
| 1994/03/25 | 3,840 | 3,910 | 3,800 | 3,840 | 83,000 |
| 1994/03/24 | 3,820 | 3,850 | 3,790 | 3,850 | 35,000 |
| 1994/03/23 | 3,900 | 3,900 | 3,840 | 3,870 | 28,000 |
| 1994/03/22 | 3,900 | 3,900 | 3,840 | 3,860 | 87,000 |
| 1994/03/18 | 3,940 | 3,960 | 3,910 | 3,950 | 159,000 |
| 1994/03/17 | 3,880 | 3,900 | 3,850 | 3,850 | 239,000 |
| 1994/03/16 | 3,750 | 3,960 | 3,740 | 3,960 | 328,000 |
| 1994/03/15 | 3,710 | 3,740 | 3,700 | 3,730 | 156,000 |
| 1994/03/14 | 3,670 | 3,700 | 3,650 | 3,700 | 45,000 |
| 1994/03/11 | 3,640 | 3,680 | 3,630 | 3,680 | 37,000 |
| 1994/03/10 | 3,640 | 3,640 | 3,640 | 3,640 | 1,000 |
| 1994/03/09 | 3,650 | 3,650 | 3,600 | 3,600 | 21,000 |
| 1994/03/08 | 3,650 | 3,680 | 3,650 | 3,680 | 43,000 |
| 1994/03/07 | 3,700 | 3,700 | 3,640 | 3,650 | 73,000 |
| 1994/03/04 | 3,680 | 3,690 | 3,640 | 3,680 | 144,000 |
| 1994/03/03 | 3,650 | 3,660 | 3,620 | 3,640 | 191,000 |
| 1994/03/02 | 3,700 | 3,700 | 3,690 | 3,690 | 167,000 |
| 1994/03/01 | 3,690 | 3,710 | 3,680 | 3,700 | 101,000 |
| 1994/02/28 | 3,650 | 3,690 | 3,630 | 3,670 | 38,000 |
| 1994/02/25 | 3,570 | 3,640 | 3,550 | 3,630 | 105,000 |
| 1994/02/24 | 3,510 | 3,550 | 3,510 | 3,550 | 51,000 |
| 1994/02/23 | 3,520 | 3,520 | 3,450 | 3,480 | 77,000 |
| 1994/02/22 | 3,570 | 3,570 | 3,520 | 3,520 | 64,000 |
| 1994/02/21 | 3,530 | 3,540 | 3,510 | 3,520 | 37,000 |
| 1994/02/18 | 3,500 | 3,550 | 3,470 | 3,530 | 48,000 |
| 1994/02/17 | 3,430 | 3,460 | 3,400 | 3,430 | 94,000 |
| 1994/02/16 | 3,450 | 3,470 | 3,410 | 3,420 | 95,000 |
| 1994/02/15 | 3,430 | 3,470 | 3,430 | 3,450 | 46,000 |
| 1994/02/14 | 3,540 | 3,540 | 3,510 | 3,520 | 57,000 |
| 1994/02/10 | 3,560 | 3,560 | 3,520 | 3,550 | 40,000 |
| 1994/02/09 | 3,610 | 3,610 | 3,530 | 3,560 | 101,000 |
| 1994/02/08 | 3,680 | 3,680 | 3,610 | 3,630 | 80,000 |
| 1994/02/07 | 3,650 | 3,680 | 3,630 | 3,680 | 51,000 |
| 1994/02/04 | 3,690 | 3,690 | 3,640 | 3,680 | 42,000 |
| 1994/02/03 | 3,670 | 3,700 | 3,660 | 3,690 | 87,000 |
| 1994/02/02 | 3,670 | 3,690 | 3,650 | 3,660 | 138,000 |
| 1994/02/01 | 3,650 | 3,680 | 3,630 | 3,680 | 143,000 |
| 1994/01/31 | 3,650 | 3,690 | 3,620 | 3,650 | 106,000 |
| 1994/01/28 | 3,590 | 3,590 | 3,550 | 3,550 | 120,000 |
| 1994/01/27 | 3,580 | 3,600 | 3,550 | 3,590 | 153,000 |
| 1994/01/26 | 3,490 | 3,600 | 3,490 | 3,590 | 53,000 |
| 1994/01/25 | 3,440 | 3,500 | 3,440 | 3,480 | 44,000 |
| 1994/01/24 | 3,480 | 3,500 | 3,430 | 3,430 | 81,000 |
| 1994/01/21 | 3,530 | 3,610 | 3,530 | 3,570 | 129,000 |
| 1994/01/20 | 3,510 | 3,560 | 3,510 | 3,540 | 137,000 |
| 1994/01/19 | 3,510 | 3,540 | 3,500 | 3,510 | 92,000 |
| 1994/01/18 | 3,540 | 3,540 | 3,500 | 3,500 | 81,000 |
| 1994/01/17 | 3,520 | 3,540 | 3,520 | 3,540 | 85,000 |
| 1994/01/14 | 3,510 | 3,530 | 3,500 | 3,530 | 176,000 |
| 1994/01/13 | 3,490 | 3,520 | 3,490 | 3,510 | 252,000 |
| 1994/01/12 | 3,490 | 3,490 | 3,450 | 3,490 | 53,000 |
| 1994/01/11 | 3,440 | 3,490 | 3,440 | 3,490 | 59,000 |
| 1994/01/10 | 3,500 | 3,500 | 3,440 | 3,440 | 115,000 |
| 1994/01/07 | 3,420 | 3,480 | 3,420 | 3,450 | 21,000 |
| 1994/01/06 | 3,510 | 3,520 | 3,500 | 3,510 | 79,000 |
| 1994/01/05 | 3,480 | 3,480 | 3,450 | 3,460 | 51,000 |
| 1994/01/04 | 3,430 | 3,430 | 3,400 | 3,420 | 14,000 |