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 |
|---|---|---|---|---|---|
| 1999/12/30 | 1,380 | 1,380 | 1,370 | 1,370 | 62,000 |
| 1999/12/29 | 1,276 | 1,340 | 1,275 | 1,340 | 133,000 |
| 1999/12/28 | 1,350 | 1,360 | 1,259 | 1,259 | 26,000 |
| 1999/12/27 | 1,500 | 1,500 | 1,430 | 1,430 | 26,000 |
| 1999/12/24 | 1,530 | 1,530 | 1,495 | 1,500 | 36,000 |
| 1999/12/22 | 1,532 | 1,570 | 1,525 | 1,525 | 27,000 |
| 1999/12/21 | 1,530 | 1,550 | 1,530 | 1,540 | 35,000 |
| 1999/12/20 | 1,619 | 1,619 | 1,530 | 1,530 | 36,000 |
| 1999/12/17 | 1,545 | 1,545 | 1,520 | 1,529 | 50,000 |
| 1999/12/16 | 1,500 | 1,522 | 1,500 | 1,515 | 61,000 |
| 1999/12/15 | 1,620 | 1,620 | 1,499 | 1,510 | 45,000 |
| 1999/12/14 | 1,620 | 1,621 | 1,605 | 1,620 | 48,000 |
| 1999/12/13 | 1,675 | 1,675 | 1,626 | 1,645 | 19,000 |
| 1999/12/10 | 1,700 | 1,720 | 1,660 | 1,675 | 89,000 |
| 1999/12/09 | 1,710 | 1,712 | 1,710 | 1,710 | 13,000 |
| 1999/12/08 | 1,730 | 1,730 | 1,710 | 1,710 | 7,000 |
| 1999/12/07 | 1,719 | 1,750 | 1,702 | 1,705 | 22,000 |
| 1999/12/06 | 1,734 | 1,735 | 1,700 | 1,710 | 27,000 |
| 1999/12/03 | 1,730 | 1,734 | 1,700 | 1,734 | 22,000 |
| 1999/12/02 | 1,759 | 1,760 | 1,729 | 1,760 | 39,000 |
| 1999/12/01 | 1,829 | 1,829 | 1,699 | 1,699 | 62,000 |
| 1999/11/30 | 1,873 | 1,890 | 1,829 | 1,829 | 30,000 |
| 1999/11/29 | 1,738 | 1,754 | 1,738 | 1,753 | 33,000 |
| 1999/11/26 | 1,729 | 1,750 | 1,701 | 1,726 | 21,000 |
| 1999/11/25 | 1,885 | 1,885 | 1,830 | 1,849 | 14,000 |
| 1999/11/24 | 1,910 | 1,929 | 1,910 | 1,915 | 10,000 |
| 1999/11/22 | 1,910 | 1,915 | 1,900 | 1,915 | 48,000 |
| 1999/11/19 | 1,930 | 1,936 | 1,840 | 1,880 | 35,000 |
| 1999/11/18 | 1,940 | 1,950 | 1,911 | 1,950 | 50,000 |
| 1999/11/17 | 1,940 | 1,940 | 1,912 | 1,930 | 34,000 |
| 1999/11/16 | 1,900 | 1,910 | 1,890 | 1,900 | 87,000 |
| 1999/11/15 | 1,888 | 1,910 | 1,888 | 1,899 | 87,000 |
| 1999/11/12 | 1,869 | 1,869 | 1,850 | 1,858 | 68,000 |
| 1999/11/11 | 1,820 | 1,860 | 1,800 | 1,850 | 82,000 |
| 1999/11/10 | 1,799 | 1,810 | 1,778 | 1,810 | 96,000 |
| 1999/11/09 | 1,900 | 1,900 | 1,750 | 1,800 | 92,000 |
| 1999/11/08 | 1,970 | 1,970 | 1,900 | 1,900 | 120,000 |
| 1999/11/05 | 1,960 | 1,990 | 1,960 | 1,970 | 69,000 |
| 1999/11/04 | 1,910 | 1,965 | 1,910 | 1,962 | 124,000 |
| 1999/11/02 | 2,000 | 2,005 | 1,920 | 1,965 | 76,000 |
| 1999/11/01 | 2,000 | 2,000 | 1,970 | 1,982 | 37,000 |
| 1999/10/29 | 1,954 | 1,999 | 1,953 | 1,999 | 13,000 |
| 1999/10/28 | 1,960 | 1,965 | 1,950 | 1,955 | 65,000 |
| 1999/10/27 | 1,960 | 1,963 | 1,955 | 1,955 | 104,000 |
| 1999/10/26 | 2,000 | 2,005 | 2,000 | 2,000 | 32,000 |
| 1999/10/25 | 2,000 | 2,010 | 2,000 | 2,000 | 33,000 |
| 1999/10/22 | 2,000 | 2,005 | 2,000 | 2,000 | 34,000 |
| 1999/10/21 | 2,000 | 2,010 | 2,000 | 2,000 | 21,000 |
| 1999/10/20 | 2,010 | 2,020 | 2,000 | 2,020 | 45,000 |
| 1999/10/19 | 2,000 | 2,010 | 1,985 | 2,010 | 47,000 |
| 1999/10/18 | 2,000 | 2,010 | 2,000 | 2,010 | 57,000 |
| 1999/10/15 | 1,999 | 2,010 | 1,999 | 1,999 | 23,000 |
| 1999/10/14 | 1,999 | 2,005 | 1,999 | 2,000 | 32,000 |
| 1999/10/13 | 2,005 | 2,005 | 1,996 | 1,999 | 35,000 |
| 1999/10/12 | 2,000 | 2,005 | 2,000 | 2,005 | 15,000 |
| 1999/10/08 | 2,000 | 2,015 | 1,999 | 2,015 | 15,000 |
| 1999/10/07 | 2,005 | 2,010 | 2,000 | 2,000 | 17,000 |
| 1999/10/06 | 2,000 | 2,025 | 2,000 | 2,000 | 9,000 |
| 1999/10/05 | 2,015 | 2,015 | 2,000 | 2,000 | 13,000 |
| 1999/10/04 | 2,100 | 2,100 | 2,010 | 2,050 | 18,000 |
| 1999/10/01 | 2,050 | 2,100 | 2,050 | 2,060 | 20,000 |
| 1999/09/30 | 2,005 | 2,045 | 2,000 | 2,045 | 38,000 |
| 1999/09/29 | 2,020 | 2,020 | 1,999 | 2,005 | 81,000 |
| 1999/09/28 | 2,020 | 2,030 | 2,000 | 2,010 | 133,000 |
| 1999/09/27 | 2,000 | 2,060 | 1,995 | 2,060 | 46,000 |
| 1999/09/24 | 2,000 | 2,080 | 1,990 | 2,000 | 115,000 |
| 1999/09/22 | 2,010 | 2,030 | 2,000 | 2,010 | 104,000 |
| 1999/09/21 | 2,120 | 2,120 | 2,000 | 2,055 | 34,000 |
| 1999/09/20 | 2,275 | 2,275 | 2,060 | 2,080 | 84,000 |
| 1999/09/17 | 2,180 | 2,250 | 2,155 | 2,200 | 39,000 |
| 1999/09/16 | 2,030 | 2,100 | 2,000 | 2,100 | 116,000 |
| 1999/09/14 | 2,250 | 2,280 | 2,135 | 2,270 | 189,000 |
| 1999/09/13 | 2,000 | 2,250 | 2,000 | 2,240 | 197,000 |
| 1999/09/10 | 1,980 | 1,990 | 1,980 | 1,986 | 124,000 |
| 1999/09/09 | 1,984 | 1,984 | 1,965 | 1,968 | 40,000 |
| 1999/09/08 | 2,000 | 2,000 | 1,975 | 1,984 | 71,000 |
| 1999/09/07 | 1,980 | 1,989 | 1,964 | 1,980 | 194,000 |
| 1999/09/06 | 1,950 | 1,970 | 1,950 | 1,960 | 206,000 |
| 1999/09/03 | 1,955 | 1,955 | 1,945 | 1,950 | 120,000 |
| 1999/09/02 | 1,980 | 1,980 | 1,955 | 1,960 | 137,000 |
| 1999/09/01 | 1,959 | 1,980 | 1,953 | 1,980 | 243,000 |
| 1999/08/31 | 1,950 | 1,970 | 1,950 | 1,965 | 198,000 |
| 1999/08/30 | 2,000 | 2,000 | 1,950 | 1,970 | 80,000 |
| 1999/08/27 | 2,000 | 2,020 | 2,000 | 2,005 | 79,000 |
| 1999/08/26 | 1,980 | 2,005 | 1,970 | 1,995 | 225,000 |
| 1999/08/25 | 1,870 | 2,105 | 1,870 | 2,000 | 783,000 |
| 1999/08/24 | 1,771 | 1,921 | 1,751 | 1,849 | 323,000 |
| 1999/08/23 | 1,560 | 1,639 | 1,560 | 1,621 | 137,000 |
| 1999/08/20 | 1,510 | 1,569 | 1,510 | 1,560 | 73,000 |
| 1999/08/19 | 1,491 | 1,498 | 1,490 | 1,498 | 36,000 |
| 1999/08/18 | 1,528 | 1,528 | 1,490 | 1,491 | 69,000 |
| 1999/08/17 | 1,450 | 1,528 | 1,450 | 1,502 | 69,000 |
| 1999/08/16 | 1,440 | 1,467 | 1,440 | 1,448 | 33,000 |
| 1999/08/13 | 1,440 | 1,475 | 1,440 | 1,475 | 127,000 |
| 1999/08/12 | 1,419 | 1,445 | 1,419 | 1,444 | 88,000 |
| 1999/08/11 | 1,404 | 1,405 | 1,390 | 1,404 | 33,000 |
| 1999/08/10 | 1,390 | 1,410 | 1,380 | 1,409 | 88,000 |
| 1999/08/09 | 1,370 | 1,390 | 1,370 | 1,385 | 51,000 |
| 1999/08/06 | 1,380 | 1,380 | 1,370 | 1,370 | 32,000 |
| 1999/08/05 | 1,400 | 1,400 | 1,380 | 1,400 | 81,000 |
| 1999/08/04 | 1,340 | 1,405 | 1,335 | 1,399 | 117,000 |
| 1999/08/03 | 1,335 | 1,340 | 1,320 | 1,340 | 39,000 |
| 1999/08/02 | 1,330 | 1,330 | 1,300 | 1,300 | 43,000 |
| 1999/07/30 | 1,340 | 1,340 | 1,299 | 1,330 | 112,000 |
| 1999/07/29 | 1,315 | 1,316 | 1,310 | 1,310 | 27,000 |
| 1999/07/28 | 1,338 | 1,338 | 1,315 | 1,315 | 53,000 |
| 1999/07/27 | 1,325 | 1,340 | 1,320 | 1,339 | 85,000 |
| 1999/07/26 | 1,298 | 1,325 | 1,290 | 1,325 | 55,000 |
| 1999/07/23 | 1,299 | 1,299 | 1,270 | 1,298 | 72,000 |
| 1999/07/22 | 1,320 | 1,330 | 1,312 | 1,330 | 123,000 |
| 1999/07/21 | 1,319 | 1,320 | 1,295 | 1,319 | 75,000 |
| 1999/07/19 | 1,280 | 1,310 | 1,280 | 1,310 | 125,000 |
| 1999/07/16 | 1,225 | 1,280 | 1,220 | 1,280 | 280,000 |
| 1999/07/15 | 1,240 | 1,241 | 1,230 | 1,241 | 21,000 |
| 1999/07/14 | 1,270 | 1,270 | 1,230 | 1,241 | 28,000 |
| 1999/07/13 | 1,304 | 1,304 | 1,278 | 1,279 | 40,000 |
| 1999/07/12 | 1,328 | 1,330 | 1,300 | 1,304 | 65,000 |
| 1999/07/09 | 1,323 | 1,324 | 1,290 | 1,305 | 105,000 |
| 1999/07/08 | 1,290 | 1,340 | 1,289 | 1,323 | 101,000 |
| 1999/07/07 | 1,262 | 1,289 | 1,252 | 1,277 | 79,000 |
| 1999/07/06 | 1,270 | 1,275 | 1,250 | 1,265 | 61,000 |
| 1999/07/05 | 1,242 | 1,256 | 1,227 | 1,250 | 122,000 |
| 1999/07/02 | 1,209 | 1,230 | 1,202 | 1,202 | 94,000 |
| 1999/07/01 | 1,097 | 1,150 | 1,085 | 1,149 | 53,000 |
| 1999/06/30 | 1,090 | 1,091 | 1,060 | 1,065 | 143,000 |
| 1999/06/29 | 1,100 | 1,105 | 1,096 | 1,096 | 70,000 |
| 1999/06/28 | 1,102 | 1,102 | 1,086 | 1,099 | 78,000 |
| 1999/06/25 | 1,119 | 1,138 | 1,103 | 1,103 | 50,000 |
| 1999/06/24 | 1,130 | 1,150 | 1,130 | 1,139 | 67,000 |
| 1999/06/23 | 1,139 | 1,139 | 1,101 | 1,130 | 53,000 |
| 1999/06/22 | 1,170 | 1,170 | 1,140 | 1,140 | 57,000 |
| 1999/06/21 | 1,164 | 1,165 | 1,162 | 1,164 | 46,000 |
| 1999/06/18 | 1,169 | 1,169 | 1,150 | 1,153 | 37,000 |
| 1999/06/17 | 1,165 | 1,170 | 1,155 | 1,165 | 35,000 |
| 1999/06/16 | 1,164 | 1,171 | 1,155 | 1,165 | 51,000 |
| 1999/06/15 | 1,190 | 1,190 | 1,169 | 1,171 | 39,000 |
| 1999/06/14 | 1,191 | 1,191 | 1,180 | 1,189 | 73,000 |
| 1999/06/11 | 1,180 | 1,196 | 1,180 | 1,188 | 123,000 |
| 1999/06/10 | 1,199 | 1,199 | 1,180 | 1,186 | 26,000 |
| 1999/06/09 | 1,184 | 1,184 | 1,175 | 1,180 | 19,000 |
| 1999/06/08 | 1,199 | 1,200 | 1,171 | 1,180 | 28,000 |
| 1999/06/07 | 1,173 | 1,179 | 1,165 | 1,179 | 25,000 |
| 1999/06/04 | 1,176 | 1,176 | 1,150 | 1,153 | 21,000 |
| 1999/06/03 | 1,142 | 1,143 | 1,135 | 1,142 | 35,000 |
| 1999/06/02 | 1,119 | 1,180 | 1,115 | 1,143 | 82,000 |
| 1999/06/01 | 1,080 | 1,090 | 1,071 | 1,082 | 147,000 |
| 1999/05/31 | 1,117 | 1,117 | 1,094 | 1,100 | 36,000 |
| 1999/05/28 | 1,118 | 1,118 | 1,111 | 1,111 | 29,000 |
| 1999/05/27 | 1,120 | 1,124 | 1,117 | 1,119 | 66,000 |
| 1999/05/26 | 1,120 | 1,129 | 1,115 | 1,118 | 100,000 |
| 1999/05/25 | 1,150 | 1,150 | 1,127 | 1,130 | 83,000 |
| 1999/05/24 | 1,169 | 1,174 | 1,167 | 1,174 | 66,000 |
| 1999/05/21 | 1,165 | 1,186 | 1,160 | 1,170 | 84,000 |
| 1999/05/20 | 1,243 | 1,243 | 1,205 | 1,225 | 51,000 |
| 1999/05/19 | 1,237 | 1,255 | 1,210 | 1,250 | 103,000 |
| 1999/05/18 | 1,299 | 1,299 | 1,252 | 1,277 | 79,000 |
| 1999/05/17 | 1,345 | 1,348 | 1,300 | 1,300 | 87,000 |
| 1999/05/14 | 1,329 | 1,329 | 1,300 | 1,328 | 387,000 |
| 1999/05/13 | 1,300 | 1,328 | 1,268 | 1,328 | 97,000 |
| 1999/05/12 | 1,300 | 1,304 | 1,270 | 1,300 | 85,000 |
| 1999/05/11 | 1,348 | 1,348 | 1,330 | 1,330 | 18,000 |
| 1999/05/10 | 1,370 | 1,370 | 1,350 | 1,368 | 57,000 |
| 1999/05/07 | 1,380 | 1,385 | 1,350 | 1,365 | 43,000 |
| 1999/05/06 | 1,390 | 1,399 | 1,376 | 1,390 | 68,000 |
| 1999/04/30 | 1,300 | 1,350 | 1,292 | 1,311 | 217,000 |
| 1999/04/28 | 1,270 | 1,280 | 1,270 | 1,275 | 102,000 |
| 1999/04/27 | 1,280 | 1,280 | 1,177 | 1,274 | 15,000 |
| 1999/04/26 | 1,211 | 1,275 | 1,211 | 1,275 | 12,000 |
| 1999/04/23 | 1,240 | 1,240 | 1,210 | 1,210 | 13,000 |
| 1999/04/22 | 1,210 | 1,270 | 1,210 | 1,250 | 22,000 |
| 1999/04/21 | 1,230 | 1,270 | 1,230 | 1,250 | 38,000 |
| 1999/04/20 | 1,283 | 1,283 | 1,227 | 1,250 | 33,000 |
| 1999/04/19 | 1,175 | 1,243 | 1,175 | 1,243 | 27,000 |
| 1999/04/16 | 1,260 | 1,300 | 1,248 | 1,248 | 50,000 |
| 1999/04/15 | 1,201 | 1,249 | 1,201 | 1,245 | 22,000 |
| 1999/04/14 | 1,200 | 1,200 | 1,180 | 1,200 | 73,000 |
| 1999/04/13 | 1,210 | 1,210 | 1,200 | 1,210 | 100,000 |
| 1999/04/12 | 1,249 | 1,249 | 1,220 | 1,220 | 112,000 |
| 1999/04/09 | 1,250 | 1,260 | 1,250 | 1,250 | 23,000 |
| 1999/04/08 | 1,250 | 1,250 | 1,240 | 1,245 | 63,000 |
| 1999/04/07 | 1,232 | 1,250 | 1,225 | 1,250 | 31,000 |
| 1999/04/06 | 1,210 | 1,260 | 1,210 | 1,232 | 53,000 |
| 1999/04/05 | 1,175 | 1,230 | 1,175 | 1,210 | 60,000 |
| 1999/04/02 | 1,189 | 1,189 | 1,172 | 1,172 | 45,000 |
| 1999/04/01 | 1,130 | 1,170 | 1,110 | 1,150 | 51,000 |
| 1999/03/31 | 1,150 | 1,150 | 1,120 | 1,130 | 49,000 |
| 1999/03/30 | 1,158 | 1,170 | 1,131 | 1,131 | 19,000 |
| 1999/03/29 | 1,212 | 1,212 | 1,100 | 1,198 | 62,000 |
| 1999/03/26 | 1,069 | 1,202 | 1,069 | 1,202 | 49,000 |
| 1999/03/25 | 1,070 | 1,080 | 1,061 | 1,080 | 36,000 |
| 1999/03/24 | 1,050 | 1,100 | 1,050 | 1,081 | 200,000 |
| 1999/03/23 | 1,030 | 1,080 | 1,030 | 1,070 | 219,000 |
| 1999/03/19 | 1,030 | 1,050 | 1,030 | 1,040 | 23,000 |
| 1999/03/18 | 1,070 | 1,070 | 1,050 | 1,050 | 67,000 |
| 1999/03/17 | 1,074 | 1,075 | 1,060 | 1,070 | 84,000 |
| 1999/03/16 | 1,050 | 1,075 | 1,050 | 1,075 | 64,000 |
| 1999/03/15 | 1,069 | 1,069 | 1,020 | 1,050 | 19,000 |
| 1999/03/12 | 1,034 | 1,090 | 1,030 | 1,070 | 117,000 |
| 1999/03/11 | 1,025 | 1,034 | 1,025 | 1,029 | 19,000 |
| 1999/03/10 | 1,047 | 1,047 | 1,009 | 1,025 | 445,000 |
| 1999/03/09 | 999 | 1,100 | 999 | 1,027 | 174,000 |
| 1999/03/08 | 1,050 | 1,050 | 1,033 | 1,039 | 63,000 |
| 1999/03/05 | 1,001 | 1,070 | 1,001 | 1,069 | 104,000 |
| 1999/03/04 | 1,020 | 1,060 | 1,020 | 1,030 | 151,000 |
| 1999/03/03 | 1,000 | 1,034 | 999 | 1,034 | 60,000 |
| 1999/03/02 | 1,000 | 1,000 | 995 | 996 | 19,000 |
| 1999/03/01 | 1,030 | 1,030 | 990 | 1,003 | 58,000 |
| 1999/02/26 | 1,040 | 1,042 | 1,019 | 1,019 | 86,000 |
| 1999/02/25 | 1,049 | 1,049 | 1,000 | 1,020 | 15,000 |
| 1999/02/24 | 1,050 | 1,050 | 1,023 | 1,049 | 37,000 |
| 1999/02/23 | 1,070 | 1,070 | 1,050 | 1,058 | 72,000 |
| 1999/02/22 | 1,010 | 1,070 | 990 | 1,070 | 255,000 |
| 1999/02/19 | 930 | 990 | 930 | 980 | 140,000 |
| 1999/02/18 | 889 | 925 | 889 | 920 | 104,000 |
| 1999/02/17 | 871 | 880 | 871 | 879 | 4,000 |
| 1999/02/16 | 865 | 885 | 861 | 870 | 10,000 |
| 1999/02/15 | 869 | 870 | 869 | 870 | 43,000 |
| 1999/02/12 | 858 | 890 | 858 | 890 | 60,000 |
| 1999/02/10 | 890 | 890 | 860 | 860 | 29,000 |
| 1999/02/09 | 891 | 891 | 886 | 888 | 29,000 |
| 1999/02/08 | 900 | 901 | 890 | 891 | 34,000 |
| 1999/02/05 | 914 | 914 | 902 | 905 | 10,000 |
| 1999/02/04 | 912 | 915 | 907 | 915 | 29,000 |
| 1999/02/03 | 916 | 924 | 912 | 912 | 17,000 |
| 1999/02/02 | 928 | 928 | 922 | 924 | 9,000 |
| 1999/02/01 | 930 | 930 | 920 | 920 | 4,000 |
| 1999/01/29 | 925 | 925 | 916 | 925 | 15,000 |
| 1999/01/28 | 926 | 930 | 916 | 916 | 42,000 |
| 1999/01/27 | 918 | 920 | 916 | 918 | 16,000 |
| 1999/01/26 | 906 | 920 | 906 | 918 | 22,000 |
| 1999/01/25 | 916 | 927 | 916 | 916 | 19,000 |
| 1999/01/22 | 916 | 926 | 916 | 916 | 27,000 |
| 1999/01/21 | 916 | 926 | 916 | 926 | 21,000 |
| 1999/01/20 | 935 | 935 | 916 | 919 | 97,000 |
| 1999/01/19 | 930 | 930 | 916 | 921 | 35,000 |
| 1999/01/18 | 916 | 925 | 915 | 920 | 34,000 |
| 1999/01/14 | 910 | 917 | 910 | 915 | 216,000 |
| 1999/01/13 | 930 | 935 | 920 | 920 | 61,000 |
| 1999/01/12 | 901 | 930 | 901 | 925 | 86,000 |
| 1999/01/11 | 880 | 900 | 870 | 900 | 55,000 |
| 1999/01/08 | 859 | 865 | 859 | 862 | 30,000 |
| 1999/01/07 | 866 | 878 | 866 | 869 | 43,000 |
| 1999/01/06 | 843 | 860 | 843 | 860 | 74,000 |
| 1999/01/05 | 850 | 850 | 841 | 847 | 92,000 |
| 1999/01/04 | 818 | 818 | 817 | 818 | 4,000 |