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
1997/12/30 490 490 490 490 24,000
1997/12/29 471 482 465 482 12,000
1997/12/26 464 479 464 474 64,000
1997/12/25 476 480 465 472 56,000
1997/12/24 450 469 450 469 22,000
1997/12/22 505 505 447 450 112,000
1997/12/19 500 510 480 500 128,000
1997/12/18 500 513 500 510 104,000
1997/12/17 480 500 476 500 94,000
1997/12/16 477 490 477 485 23,000
1997/12/15 480 480 475 477 42,000
1997/12/12 469 480 469 475 134,000
1997/12/11 505 505 474 474 89,000
1997/12/10 511 513 510 510 49,000
1997/12/09 506 524 506 511 45,000
1997/12/08 540 540 520 524 49,000
1997/12/05 556 556 535 540 43,000
1997/12/04 561 563 551 558 20,000
1997/12/03 550 593 550 560 48,000
1997/12/02 535 562 535 562 101,000
1997/12/01 535 536 530 535 60,000
1997/11/28 540 540 530 536 50,000
1997/11/27 550 550 530 530 18,000
1997/11/26 550 553 540 548 57,000
1997/11/25 550 550 550 550 42,000
1997/11/21 600 610 598 600 61,000
1997/11/20 615 615 598 600 100,000
1997/11/19 610 612 600 605 82,000
1997/11/18 631 631 620 620 57,000
1997/11/17 630 630 625 628 46,000
1997/11/14 620 622 618 620 60,000
1997/11/13 628 628 618 620 31,000
1997/11/12 681 695 635 643 34,000
1997/11/11 690 695 690 695 9,000
1997/11/10 695 695 690 694 31,000
1997/11/07 715 715 704 705 23,000
1997/11/06 758 758 745 745 31,000
1997/11/05 770 770 762 765 15,000
1997/11/04 769 770 769 769 20,000
1997/10/31 770 770 763 770 49,000
1997/10/30 775 780 760 760 58,000
1997/10/29 780 780 775 778 50,000
1997/10/28 770 770 755 770 76,000
1997/10/27 790 791 790 790 75,000
1997/10/24 770 788 770 785 139,000
1997/10/23 800 800 796 796 22,000
1997/10/22 799 800 789 800 27,000
1997/10/21 818 818 795 800 114,000
1997/10/20 830 830 820 820 62,000
1997/10/17 825 825 807 810 112,000
1997/10/16 815 815 810 815 91,000
1997/10/15 804 809 804 809 79,000
1997/10/14 800 810 799 804 158,000
1997/10/13 800 801 800 801 42,000
1997/10/09 815 816 802 802 70,000
1997/10/08 810 820 810 815 29,000
1997/10/07 800 824 800 823 50,000
1997/10/06 806 816 790 790 102,000
1997/10/03 829 829 811 811 27,000
1997/10/02 924 924 879 879 29,000
1997/10/01 925 925 914 925 67,000
1997/09/30 920 930 919 926 128,000
1997/09/29 930 935 921 921 234,000
1997/09/26 950 958 943 950 232,000
1997/09/25 961 970 960 960 124,000
1997/09/24 970 975 968 970 69,000
1997/09/22 979 979 964 969 61,000
1997/09/19 980 980 973 980 27,000
1997/09/18 963 980 963 980 44,000
1997/09/17 960 965 960 964 66,000
1997/09/16 971 971 970 970 26,000
1997/09/12 975 975 970 971 53,000
1997/09/11 980 991 972 991 34,000
1997/09/10 974 980 960 980 61,000
1997/09/09 970 973 970 970 13,000
1997/09/08 974 974 960 962 70,000
1997/09/05 974 974 965 972 8,000
1997/09/04 953 955 953 955 83,000
1997/09/03 955 958 955 958 27,000
1997/09/02 955 955 954 955 23,000
1997/09/01 951 951 942 945 40,000
1997/08/29 950 950 925 950 15,000
1997/08/28 931 935 930 935 26,000
1997/08/27 924 935 924 935 12,000
1997/08/26 923 925 922 922 111,000
1997/08/25 923 925 923 923 39,000
1997/08/22 920 924 920 920 28,000
1997/08/21 920 930 920 920 15,000
1997/08/20 955 955 943 943 22,000
1997/08/19 915 915 914 915 11,000
1997/08/18 916 917 890 890 151,000
1997/08/15 922 925 921 922 52,000
1997/08/14 924 926 924 925 10,000
1997/08/13 915 915 909 911 89,000
1997/08/12 909 925 907 925 90,000
1997/08/11 865 886 861 880 40,000
1997/08/08 850 851 825 840 102,000
1997/08/07 858 862 850 860 46,000
1997/08/06 865 870 840 840 89,000
1997/08/05 859 870 850 850 94,000
1997/08/04 878 880 850 850 58,000
1997/08/01 899 899 880 885 38,000
1997/07/31 906 906 885 890 78,000
1997/07/30 940 940 894 897 70,000
1997/07/29 952 964 950 964 37,000
1997/07/28 957 957 953 954 142,000
1997/07/25 971 976 960 969 43,000
1997/07/24 980 1,010 965 966 107,000
1997/07/23 988 996 983 990 61,000
1997/07/22 1,030 1,030 969 979 156,000
1997/07/18 1,060 1,060 1,050 1,050 38,000
1997/07/17 1,080 1,080 1,060 1,060 53,000
1997/07/16 1,080 1,080 1,070 1,080 4,000
1997/07/15 1,090 1,090 1,060 1,070 22,000
1997/07/14 1,100 1,100 1,090 1,100 16,000
1997/07/11 1,100 1,100 1,100 1,100 18,000
1997/07/10 1,120 1,120 1,110 1,120 53,000
1997/07/09 1,130 1,130 1,120 1,120 45,000
1997/07/08 1,130 1,140 1,130 1,130 9,000
1997/07/07 1,130 1,140 1,130 1,130 12,000
1997/07/04 1,140 1,140 1,130 1,130 15,000
1997/07/03 1,150 1,150 1,140 1,140 7,000
1997/07/02 1,160 1,160 1,140 1,160 27,000
1997/07/01 1,180 1,180 1,160 1,160 41,000
1997/06/30 1,190 1,190 1,170 1,170 44,000
1997/06/27 1,150 1,170 1,150 1,170 159,000
1997/06/26 1,210 1,210 1,140 1,140 75,000
1997/06/25 1,180 1,220 1,180 1,220 73,000
1997/06/24 1,150 1,160 1,150 1,150 95,000
1997/06/23 1,140 1,160 1,130 1,160 86,000
1997/06/20 1,120 1,140 1,120 1,140 162,000
1997/06/19 1,100 1,120 1,070 1,070 39,000
1997/06/18 1,120 1,120 1,080 1,080 30,000
1997/06/17 1,150 1,170 1,100 1,100 123,000
1997/06/16 1,110 1,140 1,100 1,140 79,000
1997/06/13 1,070 1,100 1,070 1,090 92,000
1997/06/12 1,080 1,080 1,070 1,080 16,000
1997/06/11 1,110 1,110 1,050 1,090 47,000
1997/06/10 1,110 1,110 1,080 1,110 54,000
1997/06/09 1,140 1,140 1,100 1,110 46,000
1997/06/06 1,160 1,160 1,130 1,140 42,000
1997/06/05 1,190 1,190 1,170 1,180 30,000
1997/06/04 1,150 1,190 1,140 1,190 92,000
1997/06/03 1,160 1,160 1,130 1,140 66,000
1997/06/02 1,200 1,200 1,160 1,160 43,000
1997/05/30 1,170 1,250 1,150 1,200 444,000
1997/05/29 1,200 1,200 1,150 1,170 117,000
1997/05/28 1,230 1,230 1,200 1,200 78,000
1997/05/27 1,250 1,250 1,230 1,230 161,000
1997/05/26 1,260 1,260 1,250 1,250 93,000
1997/05/23 1,250 1,280 1,250 1,260 113,000
1997/05/22 1,260 1,270 1,250 1,250 84,000
1997/05/21 1,240 1,250 1,230 1,250 139,000
1997/05/20 1,230 1,260 1,220 1,220 219,000
1997/05/19 1,260 1,280 1,230 1,230 128,000
1997/05/16 1,210 1,280 1,200 1,250 79,000
1997/05/15 1,200 1,210 1,200 1,210 17,000
1997/05/14 1,200 1,220 1,200 1,200 66,000
1997/05/13 1,160 1,180 1,160 1,160 51,000
1997/05/12 1,160 1,180 1,150 1,160 167,000
1997/05/09 1,190 1,200 1,170 1,170 167,000
1997/05/08 1,170 1,180 1,170 1,170 70,000
1997/05/07 1,150 1,180 1,150 1,180 367,000
1997/05/06 1,120 1,180 1,120 1,140 215,000
1997/05/02 1,120 1,150 1,120 1,120 207,000
1997/05/01 1,110 1,160 1,100 1,120 113,000
1997/04/30 1,030 1,150 1,020 1,070 181,000
1997/04/28 1,000 1,040 996 1,010 133,000
1997/04/25 960 1,010 960 986 123,000
1997/04/24 956 990 956 970 171,000
1997/04/23 912 941 912 941 39,000
1997/04/22 886 900 878 891 63,000
1997/04/21 871 890 866 866 136,000
1997/04/18 851 890 851 851 86,000
1997/04/17 846 848 840 840 134,000
1997/04/16 850 855 845 845 143,000
1997/04/15 855 860 850 850 107,000
1997/04/14 864 869 855 860 97,000
1997/04/11 849 868 848 864 62,000
1997/04/10 848 857 848 848 27,000
1997/04/09 870 886 849 849 114,000
1997/04/08 880 890 850 870 59,000
1997/04/07 930 930 890 890 63,000
1997/04/04 955 955 945 945 161,000
1997/04/03 950 964 950 959 159,000
1997/04/02 950 960 946 953 238,000
1997/04/01 958 959 950 950 182,000
1997/03/31 955 959 955 958 10,000
1997/03/28 942 958 942 958 14,000
1997/03/27 951 952 951 952 21,000
1997/03/26 941 951 941 951 156,000
1997/03/25 931 941 925 941 78,000
1997/03/24 929 935 912 915 555,000
1997/03/21 917 928 917 928 142,000
1997/03/19 928 930 925 925 89,000
1997/03/18 908 935 908 935 55,000
1997/03/17 891 906 891 905 85,000
1997/03/14 900 900 890 890 36,000
1997/03/13 938 938 920 920 28,000
1997/03/12 941 943 921 943 25,000
1997/03/11 949 955 940 955 70,000
1997/03/10 930 940 928 940 84,000
1997/03/07 940 950 930 930 46,000
1997/03/06 987 990 960 960 46,000
1997/03/05 1,010 1,010 985 1,000 108,000
1997/03/04 1,040 1,040 1,020 1,020 47,000
1997/03/03 1,050 1,050 1,040 1,040 14,000
1997/02/28 1,060 1,070 1,050 1,050 10,000
1997/02/27 1,070 1,070 1,070 1,070 5,000
1997/02/26 1,070 1,070 1,060 1,070 12,000
1997/02/25 1,070 1,070 1,070 1,070 16,000
1997/02/24 1,080 1,080 1,060 1,060 34,000
1997/02/21 1,060 1,080 1,060 1,060 14,000
1997/02/20 1,060 1,060 1,050 1,060 40,000
1997/02/19 1,050 1,060 1,050 1,050 25,000
1997/02/18 1,060 1,080 1,050 1,080 65,000
1997/02/17 1,150 1,150 1,040 1,060 207,000
1997/02/14 1,180 1,180 1,150 1,150 48,000
1997/02/13 1,150 1,180 1,150 1,180 20,000
1997/02/12 1,130 1,130 1,130 1,130 4,000
1997/02/10 1,090 1,090 1,090 1,090 3,000
1997/02/07 1,080 1,080 1,080 1,080 164,000
1997/02/06 1,090 1,110 1,080 1,080 19,000
1997/02/05 1,130 1,130 1,100 1,120 49,000
1997/02/04 1,130 1,130 1,130 1,130 15,000
1997/02/03 1,090 1,090 1,080 1,090 10,000
1997/01/31 1,050 1,050 1,040 1,050 37,000
1997/01/30 1,050 1,080 1,050 1,060 11,000
1997/01/29 1,030 1,050 1,030 1,050 8,000
1997/01/28 1,040 1,050 1,030 1,030 12,000
1997/01/27 1,050 1,050 1,020 1,040 36,000
1997/01/24 1,100 1,100 1,090 1,090 25,000
1997/01/23 1,120 1,120 1,100 1,100 11,000
1997/01/22 1,080 1,100 1,080 1,100 13,000
1997/01/20 1,110 1,110 1,070 1,070 54,000
1997/01/17 1,090 1,090 1,060 1,080 44,000
1997/01/16 1,040 1,100 1,040 1,090 48,000
1997/01/14 1,090 1,100 1,080 1,100 29,000
1997/01/13 1,080 1,100 1,070 1,100 32,000
1997/01/10 1,090 1,090 1,070 1,090 30,000
1997/01/09 1,130 1,130 1,080 1,120 28,000
1997/01/08 1,180 1,180 1,150 1,160 26,000
1997/01/07 1,190 1,200 1,190 1,190 28,000
1997/01/06 1,190 1,200 1,180 1,200 44,000

このページの先頭へ