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 |
---|---|---|---|---|---|
1998/12/30 | 830 | 830 | 817 | 817 | 48,000 |
1998/12/29 | 800 | 810 | 799 | 810 | 39,000 |
1998/12/28 | 780 | 780 | 770 | 773 | 7,000 |
1998/12/25 | 800 | 800 | 800 | 800 | 2,000 |
1998/12/24 | 789 | 800 | 785 | 798 | 17,000 |
1998/12/22 | 800 | 805 | 799 | 799 | 49,000 |
1998/12/21 | 790 | 798 | 790 | 792 | 21,000 |
1998/12/18 | 783 | 790 | 780 | 790 | 32,000 |
1998/12/17 | 779 | 784 | 776 | 780 | 17,000 |
1998/12/16 | 790 | 792 | 786 | 788 | 23,000 |
1998/12/15 | 785 | 785 | 776 | 778 | 44,000 |
1998/12/14 | 794 | 794 | 779 | 780 | 69,000 |
1998/12/11 | 780 | 781 | 779 | 780 | 178,000 |
1998/12/10 | 789 | 803 | 789 | 795 | 153,000 |
1998/12/09 | 760 | 760 | 745 | 752 | 74,000 |
1998/12/08 | 770 | 772 | 770 | 770 | 22,000 |
1998/12/07 | 769 | 774 | 767 | 774 | 23,000 |
1998/12/04 | 773 | 773 | 770 | 770 | 11,000 |
1998/12/03 | 798 | 799 | 785 | 785 | 20,000 |
1998/12/02 | 806 | 806 | 790 | 805 | 31,000 |
1998/12/01 | 792 | 792 | 786 | 786 | 12,000 |
1998/11/30 | 799 | 808 | 792 | 792 | 90,000 |
1998/11/27 | 760 | 790 | 760 | 789 | 77,000 |
1998/11/26 | 706 | 750 | 703 | 750 | 358,000 |
1998/11/25 | 710 | 717 | 704 | 705 | 200,000 |
1998/11/24 | 718 | 723 | 705 | 705 | 102,000 |
1998/11/20 | 717 | 719 | 710 | 710 | 66,000 |
1998/11/19 | 725 | 725 | 719 | 719 | 16,000 |
1998/11/18 | 734 | 734 | 721 | 730 | 98,000 |
1998/11/17 | 750 | 750 | 725 | 725 | 73,000 |
1998/11/16 | 750 | 750 | 748 | 748 | 10,000 |
1998/11/13 | 740 | 740 | 735 | 738 | 14,000 |
1998/11/12 | 744 | 745 | 740 | 740 | 8,000 |
1998/11/11 | 740 | 740 | 739 | 740 | 7,000 |
1998/11/10 | 720 | 720 | 720 | 720 | 3,000 |
1998/11/09 | 721 | 725 | 720 | 720 | 9,000 |
1998/11/06 | 727 | 727 | 701 | 716 | 10,000 |
1998/11/05 | 744 | 744 | 728 | 728 | 6,000 |
1998/11/04 | 750 | 750 | 744 | 744 | 6,000 |
1998/11/02 | 709 | 750 | 700 | 750 | 29,000 |
1998/10/30 | 730 | 730 | 720 | 722 | 16,000 |
1998/10/29 | 715 | 715 | 708 | 708 | 2,000 |
1998/10/28 | 729 | 729 | 720 | 720 | 5,000 |
1998/10/27 | 699 | 699 | 684 | 689 | 14,000 |
1998/10/26 | 698 | 699 | 698 | 698 | 11,000 |
1998/10/23 | 744 | 745 | 720 | 720 | 42,000 |
1998/10/22 | 740 | 745 | 731 | 739 | 45,000 |
1998/10/21 | 708 | 740 | 700 | 740 | 36,000 |
1998/10/20 | 745 | 745 | 700 | 709 | 40,000 |
1998/10/19 | 645 | 645 | 636 | 645 | 26,000 |
1998/10/16 | 678 | 678 | 655 | 655 | 17,000 |
1998/10/15 | 651 | 654 | 650 | 651 | 10,000 |
1998/10/14 | 650 | 650 | 649 | 649 | 18,000 |
1998/10/13 | 700 | 700 | 665 | 665 | 25,000 |
1998/10/12 | 730 | 730 | 728 | 728 | 10,000 |
1998/10/09 | 665 | 668 | 656 | 665 | 28,000 |
1998/10/08 | 676 | 676 | 665 | 665 | 36,000 |
1998/10/07 | 630 | 650 | 630 | 636 | 61,000 |
1998/10/06 | 640 | 640 | 636 | 636 | 28,000 |
1998/10/05 | 675 | 675 | 640 | 640 | 23,000 |
1998/10/02 | 699 | 699 | 679 | 680 | 57,000 |
1998/10/01 | 730 | 730 | 704 | 704 | 49,000 |
1998/09/30 | 738 | 742 | 731 | 740 | 26,000 |
1998/09/29 | 730 | 746 | 730 | 746 | 31,000 |
1998/09/28 | 740 | 765 | 740 | 746 | 17,000 |
1998/09/25 | 754 | 754 | 749 | 750 | 20,000 |
1998/09/24 | 740 | 765 | 740 | 762 | 37,000 |
1998/09/22 | 750 | 750 | 725 | 730 | 33,000 |
1998/09/21 | 734 | 734 | 730 | 730 | 31,000 |
1998/09/18 | 735 | 735 | 731 | 733 | 29,000 |
1998/09/17 | 751 | 751 | 731 | 735 | 71,000 |
1998/09/16 | 732 | 760 | 729 | 751 | 62,000 |
1998/09/14 | 726 | 740 | 715 | 739 | 66,000 |
1998/09/11 | 730 | 730 | 697 | 715 | 50,000 |
1998/09/10 | 691 | 691 | 690 | 690 | 34,000 |
1998/09/09 | 699 | 699 | 685 | 686 | 34,000 |
1998/09/08 | 682 | 710 | 680 | 699 | 35,000 |
1998/09/07 | 624 | 662 | 621 | 662 | 40,000 |
1998/09/04 | 625 | 626 | 624 | 624 | 28,000 |
1998/09/03 | 630 | 637 | 630 | 635 | 73,000 |
1998/09/02 | 655 | 655 | 640 | 645 | 27,000 |
1998/09/01 | 620 | 625 | 610 | 625 | 37,000 |
1998/08/31 | 640 | 640 | 638 | 638 | 21,000 |
1998/08/28 | 580 | 615 | 580 | 605 | 31,000 |
1998/08/27 | 670 | 670 | 630 | 630 | 34,000 |
1998/08/26 | 690 | 690 | 670 | 670 | 10,000 |
1998/08/25 | 672 | 680 | 670 | 670 | 28,000 |
1998/08/24 | 710 | 710 | 688 | 690 | 111,000 |
1998/08/21 | 700 | 700 | 700 | 700 | 7,000 |
1998/08/20 | 720 | 720 | 700 | 700 | 48,000 |
1998/08/19 | 712 | 720 | 712 | 715 | 66,000 |
1998/08/18 | 710 | 710 | 700 | 710 | 30,000 |
1998/08/17 | 700 | 700 | 698 | 700 | 94,000 |
1998/08/14 | 696 | 700 | 696 | 699 | 36,000 |
1998/08/13 | 688 | 691 | 688 | 690 | 102,000 |
1998/08/12 | 688 | 695 | 688 | 690 | 70,000 |
1998/08/11 | 705 | 705 | 700 | 701 | 18,000 |
1998/08/10 | 720 | 720 | 710 | 711 | 20,000 |
1998/08/07 | 740 | 740 | 713 | 716 | 70,000 |
1998/08/06 | 750 | 750 | 740 | 740 | 17,000 |
1998/08/05 | 760 | 760 | 749 | 749 | 51,000 |
1998/08/04 | 800 | 800 | 771 | 775 | 25,000 |
1998/08/03 | 810 | 810 | 780 | 800 | 13,000 |
1998/07/31 | 830 | 830 | 801 | 801 | 53,000 |
1998/07/30 | 810 | 819 | 810 | 810 | 15,000 |
1998/07/29 | 829 | 830 | 810 | 820 | 134,000 |
1998/07/28 | 817 | 833 | 813 | 830 | 19,000 |
1998/07/27 | 824 | 824 | 810 | 817 | 54,000 |
1998/07/24 | 840 | 840 | 810 | 828 | 43,000 |
1998/07/23 | 835 | 850 | 828 | 840 | 87,000 |
1998/07/22 | 835 | 845 | 830 | 845 | 104,000 |
1998/07/21 | 835 | 839 | 830 | 835 | 72,000 |
1998/07/17 | 830 | 830 | 800 | 800 | 36,000 |
1998/07/16 | 794 | 825 | 791 | 820 | 78,000 |
1998/07/15 | 799 | 800 | 783 | 795 | 75,000 |
1998/07/14 | 772 | 800 | 770 | 800 | 147,000 |
1998/07/13 | 750 | 763 | 743 | 763 | 47,000 |
1998/07/10 | 770 | 770 | 753 | 763 | 88,000 |
1998/07/09 | 765 | 769 | 750 | 760 | 66,000 |
1998/07/08 | 746 | 780 | 745 | 761 | 76,000 |
1998/07/07 | 720 | 750 | 719 | 749 | 182,000 |
1998/07/06 | 716 | 719 | 715 | 717 | 38,000 |
1998/07/03 | 694 | 709 | 694 | 706 | 52,000 |
1998/07/02 | 710 | 720 | 707 | 714 | 158,000 |
1998/07/01 | 675 | 710 | 671 | 705 | 72,000 |
1998/06/30 | 650 | 672 | 650 | 663 | 48,000 |
1998/06/29 | 641 | 650 | 641 | 650 | 8,000 |
1998/06/26 | 669 | 669 | 650 | 651 | 3,000 |
1998/06/25 | 669 | 669 | 654 | 654 | 39,000 |
1998/06/24 | 664 | 669 | 663 | 669 | 9,000 |
1998/06/23 | 669 | 680 | 660 | 660 | 45,000 |
1998/06/22 | 678 | 678 | 670 | 670 | 30,000 |
1998/06/19 | 653 | 666 | 653 | 656 | 22,000 |
1998/06/18 | 650 | 656 | 650 | 655 | 37,000 |
1998/06/17 | 610 | 630 | 610 | 630 | 26,000 |
1998/06/16 | 606 | 610 | 605 | 607 | 38,000 |
1998/06/15 | 630 | 630 | 620 | 620 | 9,000 |
1998/06/12 | 660 | 660 | 630 | 630 | 39,000 |
1998/06/11 | 648 | 660 | 648 | 660 | 46,000 |
1998/06/10 | 658 | 665 | 648 | 660 | 45,000 |
1998/06/09 | 652 | 662 | 652 | 662 | 16,000 |
1998/06/08 | 662 | 668 | 660 | 660 | 59,000 |
1998/06/05 | 679 | 679 | 665 | 674 | 35,000 |
1998/06/04 | 673 | 690 | 673 | 683 | 86,000 |
1998/06/03 | 665 | 680 | 665 | 670 | 55,000 |
1998/06/02 | 640 | 655 | 640 | 655 | 138,000 |
1998/06/01 | 640 | 650 | 615 | 639 | 111,000 |
1998/05/29 | 630 | 640 | 630 | 640 | 50,000 |
1998/05/28 | 625 | 630 | 625 | 630 | 26,000 |
1998/05/27 | 635 | 635 | 626 | 630 | 24,000 |
1998/05/26 | 630 | 635 | 621 | 635 | 31,000 |
1998/05/25 | 624 | 630 | 620 | 630 | 17,000 |
1998/05/22 | 630 | 630 | 620 | 621 | 21,000 |
1998/05/21 | 620 | 630 | 620 | 626 | 12,000 |
1998/05/20 | 605 | 620 | 605 | 620 | 34,000 |
1998/05/19 | 619 | 619 | 605 | 605 | 44,000 |
1998/05/18 | 630 | 630 | 615 | 620 | 23,000 |
1998/05/15 | 625 | 640 | 625 | 630 | 59,000 |
1998/05/14 | 604 | 620 | 600 | 620 | 58,000 |
1998/05/13 | 587 | 590 | 586 | 590 | 41,000 |
1998/05/12 | 580 | 585 | 580 | 581 | 64,000 |
1998/05/11 | 590 | 590 | 570 | 570 | 38,000 |
1998/05/08 | 604 | 605 | 595 | 595 | 43,000 |
1998/05/07 | 611 | 611 | 581 | 595 | 184,000 |
1998/05/06 | 647 | 647 | 629 | 635 | 30,000 |
1998/05/01 | 660 | 679 | 655 | 674 | 51,000 |
1998/04/30 | 670 | 670 | 650 | 655 | 45,000 |
1998/04/28 | 680 | 680 | 650 | 650 | 63,000 |
1998/04/27 | 665 | 684 | 660 | 660 | 51,000 |
1998/04/24 | 680 | 683 | 675 | 675 | 61,000 |
1998/04/23 | 675 | 680 | 675 | 680 | 87,000 |
1998/04/22 | 673 | 675 | 660 | 675 | 77,000 |
1998/04/21 | 679 | 679 | 661 | 673 | 132,000 |
1998/04/20 | 683 | 683 | 670 | 670 | 36,000 |
1998/04/17 | 651 | 661 | 651 | 653 | 53,000 |
1998/04/16 | 670 | 670 | 650 | 661 | 22,000 |
1998/04/15 | 658 | 658 | 658 | 658 | 3,000 |
1998/04/14 | 646 | 649 | 646 | 648 | 5,000 |
1998/04/13 | 659 | 659 | 642 | 642 | 8,000 |
1998/04/10 | 669 | 685 | 650 | 683 | 136,000 |
1998/04/09 | 639 | 670 | 629 | 670 | 49,000 |
1998/04/08 | 600 | 639 | 600 | 639 | 28,000 |
1998/04/07 | 594 | 610 | 594 | 610 | 14,000 |
1998/04/06 | 563 | 598 | 563 | 598 | 34,000 |
1998/04/03 | 550 | 580 | 550 | 564 | 69,000 |
1998/04/02 | 599 | 599 | 529 | 539 | 125,000 |
1998/04/01 | 661 | 665 | 615 | 615 | 111,000 |
1998/03/31 | 690 | 690 | 661 | 661 | 57,000 |
1998/03/30 | 705 | 705 | 685 | 685 | 62,000 |
1998/03/27 | 706 | 706 | 697 | 700 | 33,000 |
1998/03/26 | 692 | 700 | 692 | 696 | 29,000 |
1998/03/25 | 691 | 695 | 690 | 695 | 103,000 |
1998/03/24 | 705 | 705 | 690 | 695 | 97,000 |
1998/03/23 | 705 | 720 | 701 | 701 | 56,000 |
1998/03/20 | 700 | 712 | 695 | 712 | 122,000 |
1998/03/19 | 691 | 700 | 690 | 700 | 75,000 |
1998/03/18 | 690 | 700 | 681 | 691 | 203,000 |
1998/03/17 | 661 | 680 | 661 | 680 | 40,000 |
1998/03/16 | 670 | 670 | 660 | 662 | 16,000 |
1998/03/13 | 621 | 670 | 621 | 670 | 64,000 |
1998/03/12 | 635 | 635 | 629 | 629 | 44,000 |
1998/03/11 | 642 | 642 | 638 | 638 | 44,000 |
1998/03/10 | 641 | 643 | 640 | 642 | 81,000 |
1998/03/09 | 671 | 672 | 638 | 643 | 125,000 |
1998/03/06 | 670 | 672 | 666 | 672 | 50,000 |
1998/03/05 | 681 | 681 | 678 | 678 | 15,000 |
1998/03/04 | 700 | 700 | 690 | 690 | 37,000 |
1998/03/03 | 701 | 703 | 691 | 700 | 52,000 |
1998/03/02 | 709 | 711 | 697 | 711 | 62,000 |
1998/02/27 | 690 | 694 | 689 | 689 | 24,000 |
1998/02/26 | 665 | 665 | 665 | 665 | 29,000 |
1998/02/25 | 656 | 665 | 656 | 665 | 76,000 |
1998/02/24 | 680 | 680 | 656 | 656 | 37,000 |
1998/02/23 | 683 | 683 | 663 | 675 | 19,000 |
1998/02/20 | 690 | 690 | 656 | 663 | 78,000 |
1998/02/19 | 661 | 675 | 661 | 670 | 69,000 |
1998/02/18 | 669 | 695 | 661 | 662 | 77,000 |
1998/02/17 | 696 | 696 | 656 | 661 | 126,000 |
1998/02/16 | 704 | 707 | 675 | 686 | 156,000 |
1998/02/13 | 700 | 725 | 680 | 725 | 295,000 |
1998/02/12 | 670 | 754 | 670 | 730 | 342,000 |
1998/02/10 | 649 | 673 | 648 | 654 | 129,000 |
1998/02/09 | 600 | 629 | 599 | 629 | 84,000 |
1998/02/06 | 599 | 599 | 572 | 576 | 41,000 |
1998/02/05 | 582 | 590 | 560 | 590 | 108,000 |
1998/02/04 | 606 | 608 | 590 | 590 | 41,000 |
1998/02/03 | 600 | 600 | 591 | 600 | 88,000 |
1998/02/02 | 580 | 590 | 579 | 580 | 64,000 |
1998/01/30 | 595 | 595 | 575 | 575 | 152,000 |
1998/01/29 | 610 | 610 | 560 | 585 | 252,000 |
1998/01/28 | 595 | 630 | 580 | 580 | 413,000 |
1998/01/27 | 552 | 585 | 552 | 585 | 415,000 |
1998/01/26 | 500 | 570 | 500 | 542 | 821,000 |
1998/01/23 | 461 | 490 | 455 | 490 | 424,000 |
1998/01/22 | 464 | 465 | 458 | 460 | 178,000 |
1998/01/21 | 471 | 486 | 470 | 470 | 121,000 |
1998/01/20 | 475 | 480 | 465 | 465 | 98,000 |
1998/01/19 | 460 | 479 | 456 | 470 | 99,000 |
1998/01/16 | 435 | 455 | 435 | 446 | 96,000 |
1998/01/14 | 465 | 470 | 450 | 450 | 63,000 |
1998/01/13 | 466 | 466 | 456 | 465 | 18,000 |
1998/01/12 | 485 | 485 | 460 | 460 | 41,000 |
1998/01/09 | 495 | 495 | 489 | 489 | 9,000 |
1998/01/08 | 482 | 500 | 482 | 500 | 36,000 |
1998/01/07 | 490 | 491 | 490 | 490 | 19,000 |
1998/01/06 | 500 | 500 | 483 | 490 | 41,000 |
1998/01/05 | 491 | 500 | 490 | 500 | 24,000 |