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 |