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
2000/12/29 560 560 557 557 7,000
2000/12/28 560 563 560 563 54,000
2000/12/27 589 589 560 560 8,000
2000/12/26 600 600 585 590 15,000
2000/12/25 621 621 580 610 29,000
2000/12/22 560 560 551 551 27,000
2000/12/21 554 561 551 560 46,000
2000/12/20 565 565 555 560 47,000
2000/12/19 560 565 556 565 40,000
2000/12/18 559 560 559 560 25,000
2000/12/15 570 574 562 562 48,000
2000/12/14 600 600 570 580 40,000
2000/12/13 610 614 600 600 36,000
2000/12/12 615 615 608 615 70,000
2000/12/11 611 616 605 615 53,000
2000/12/08 600 615 599 610 187,000
2000/12/07 601 601 591 596 36,000
2000/12/06 615 615 595 595 52,000
2000/12/05 565 595 565 585 106,000
2000/12/04 559 561 551 558 47,000
2000/12/01 555 555 548 548 44,000
2000/11/30 552 558 545 545 54,000
2000/11/29 550 555 550 550 26,000
2000/11/28 550 559 550 558 41,000
2000/11/27 560 560 550 554 48,000
2000/11/24 544 560 544 560 37,000
2000/11/22 527 550 527 544 15,000
2000/11/21 500 526 500 526 28,000
2000/11/20 560 561 530 540 52,000
2000/11/17 560 560 557 558 19,000
2000/11/16 560 560 556 558 14,000
2000/11/15 555 560 555 556 26,000
2000/11/14 554 555 550 554 34,000
2000/11/13 560 560 544 555 49,000
2000/11/10 585 590 560 562 117,000
2000/11/09 595 599 588 588 73,000
2000/11/08 598 598 586 595 101,000
2000/11/07 572 595 572 590 169,000
2000/11/06 560 583 560 570 114,000
2000/11/02 560 560 555 559 49,000
2000/11/01 546 550 521 521 79,000
2000/10/31 554 554 540 545 61,000
2000/10/30 555 557 551 553 37,000
2000/10/27 560 560 557 558 39,000
2000/10/26 550 560 550 560 39,000
2000/10/25 560 566 556 560 50,000
2000/10/24 572 580 560 570 38,000
2000/10/23 595 602 571 571 34,000
2000/10/20 603 605 590 594 116,000
2000/10/19 595 600 587 590 58,000
2000/10/18 620 620 591 595 87,000
2000/10/17 635 635 620 626 37,000
2000/10/16 650 650 630 635 35,000
2000/10/13 601 624 600 610 109,000
2000/10/12 664 664 645 645 60,000
2000/10/11 669 669 658 664 20,000
2000/10/10 680 681 670 670 28,000
2000/10/06 680 683 675 680 100,000
2000/10/05 685 689 681 684 38,000
2000/10/04 695 695 685 688 90,000
2000/10/03 700 700 692 692 43,000
2000/10/02 696 696 694 695 44,000
2000/09/29 700 700 695 695 24,000
2000/09/28 700 700 695 695 22,000
2000/09/27 699 701 695 698 37,000
2000/09/26 704 704 699 700 55,000
2000/09/25 700 705 695 700 75,000
2000/09/22 700 705 699 700 86,000
2000/09/21 700 704 699 700 77,000
2000/09/20 700 708 699 707 141,000
2000/09/19 700 710 699 708 108,000
2000/09/18 700 700 699 700 67,000
2000/09/14 700 700 695 700 98,000
2000/09/13 723 727 710 710 95,000
2000/09/12 723 733 705 720 68,000
2000/09/11 724 724 703 703 104,000
2000/09/08 730 730 715 724 98,000
2000/09/07 760 760 740 745 94,000
2000/09/06 780 786 760 760 62,000
2000/09/05 800 800 780 789 34,000
2000/09/04 802 802 790 801 35,000
2000/09/01 805 805 795 799 36,000
2000/08/31 820 820 800 806 62,000
2000/08/30 839 839 831 831 43,000
2000/08/29 861 861 843 847 47,000
2000/08/28 887 888 879 880 22,000
2000/08/25 897 898 880 897 40,000
2000/08/24 899 900 895 897 22,000
2000/08/23 916 917 897 898 24,000
2000/08/22 940 940 921 930 14,000
2000/08/21 959 959 937 937 27,000
2000/08/18 890 899 879 899 19,000
2000/08/17 890 900 880 882 32,000
2000/08/16 900 900 891 897 31,000
2000/08/15 900 901 892 900 28,000
2000/08/14 900 902 900 901 19,000
2000/08/11 901 910 900 900 16,000
2000/08/10 891 910 891 900 22,000
2000/08/09 920 922 888 898 40,000
2000/08/08 945 945 931 931 13,000
2000/08/07 950 951 930 945 27,000
2000/08/04 918 949 918 940 16,000
2000/08/03 920 940 920 928 15,000
2000/08/02 960 960 920 920 20,000
2000/08/01 954 960 947 960 36,000
2000/07/31 960 960 941 957 21,000
2000/07/28 980 980 954 970 29,000
2000/07/27 1,005 1,005 970 980 25,000
2000/07/26 1,005 1,008 1,005 1,005 10,000
2000/07/25 1,010 1,010 1,006 1,007 20,000
2000/07/24 1,010 1,017 1,010 1,010 16,000
2000/07/21 1,030 1,030 1,010 1,015 19,000
2000/07/19 1,015 1,020 1,010 1,020 14,000
2000/07/18 1,021 1,030 1,010 1,015 33,000
2000/07/17 1,021 1,024 1,015 1,020 37,000
2000/07/14 1,049 1,049 1,011 1,011 16,000
2000/07/13 1,050 1,060 1,048 1,058 17,000
2000/07/12 1,080 1,080 1,047 1,060 31,000
2000/07/11 1,070 1,070 1,050 1,060 19,000
2000/07/10 1,060 1,085 1,055 1,070 15,000
2000/07/07 1,060 1,060 1,050 1,050 28,000
2000/07/06 1,080 1,080 1,050 1,060 32,000
2000/07/05 1,088 1,091 1,080 1,080 39,000
2000/07/04 1,082 1,090 1,080 1,088 33,000
2000/07/03 1,101 1,101 1,080 1,080 24,000
2000/06/30 1,130 1,130 1,100 1,100 7,000
2000/06/29 1,100 1,100 1,090 1,090 7,000
2000/06/28 1,101 1,117 1,082 1,082 40,000
2000/06/27 1,115 1,115 1,095 1,100 12,000
2000/06/26 1,110 1,116 1,110 1,115 17,000
2000/06/23 1,121 1,121 1,110 1,110 20,000
2000/06/22 1,138 1,145 1,127 1,127 19,000
2000/06/21 1,126 1,126 1,118 1,118 10,000
2000/06/20 1,142 1,145 1,142 1,145 16,000
2000/06/19 1,149 1,149 1,130 1,140 4,000
2000/06/16 1,150 1,150 1,126 1,146 6,000
2000/06/15 1,140 1,142 1,125 1,133 7,000
2000/06/14 1,146 1,149 1,141 1,149 11,000
2000/06/13 1,129 1,130 1,124 1,124 12,000
2000/06/12 1,133 1,133 1,124 1,124 4,000
2000/06/09 1,141 1,141 1,132 1,133 23,000
2000/06/08 1,122 1,141 1,120 1,141 5,000
2000/06/07 1,139 1,140 1,122 1,122 13,000
2000/06/06 1,148 1,148 1,120 1,140 12,000
2000/06/05 1,150 1,150 1,130 1,150 9,000
2000/06/02 1,150 1,152 1,145 1,150 19,000
2000/06/01 1,100 1,105 1,100 1,105 6,000
2000/05/31 1,154 1,154 1,125 1,149 19,000
2000/05/30 1,149 1,150 1,130 1,130 11,000
2000/05/29 1,111 1,135 1,110 1,135 8,000
2000/05/26 1,112 1,113 1,110 1,111 5,000
2000/05/25 1,150 1,150 1,111 1,111 6,000
2000/05/24 1,120 1,120 1,110 1,110 12,000
2000/05/23 1,121 1,150 1,121 1,148 13,000
2000/05/22 1,160 1,160 1,120 1,120 12,000
2000/05/19 1,126 1,126 1,114 1,116 13,000
2000/05/18 1,160 1,160 1,121 1,146 7,000
2000/05/17 1,151 1,151 1,150 1,151 12,000
2000/05/16 1,141 1,158 1,141 1,158 12,000
2000/05/15 1,110 1,141 1,110 1,141 10,000
2000/05/12 1,158 1,159 1,139 1,159 12,000
2000/05/11 1,110 1,112 1,110 1,111 6,000
2000/05/10 1,160 1,160 1,159 1,160 10,000
2000/05/09 1,149 1,149 1,121 1,129 11,000
2000/05/08 1,160 1,160 1,153 1,153 5,000
2000/05/02 1,160 1,160 1,150 1,150 14,000
2000/05/01 1,080 1,150 1,080 1,150 17,000
2000/04/28 1,135 1,135 1,090 1,115 23,000
2000/04/27 1,141 1,141 1,101 1,101 9,000
2000/04/26 1,110 1,130 1,101 1,101 11,000
2000/04/25 1,107 1,128 1,105 1,110 14,000
2000/04/24 1,160 1,160 1,106 1,116 6,000
2000/04/21 1,171 1,171 1,101 1,159 9,000
2000/04/20 1,159 1,160 1,139 1,160 25,000
2000/04/19 1,149 1,150 1,100 1,100 4,000
2000/04/18 1,148 1,150 1,100 1,150 27,000
2000/04/17 1,100 1,130 1,070 1,110 15,000
2000/04/14 1,113 1,113 1,113 1,113 5,000
2000/04/13 1,140 1,140 1,120 1,136 17,000
2000/04/12 1,149 1,160 1,135 1,160 35,000
2000/04/11 1,120 1,120 1,100 1,100 27,000
2000/04/10 1,147 1,150 1,120 1,120 30,000
2000/04/07 1,110 1,148 1,110 1,138 11,000
2000/04/06 1,150 1,150 1,110 1,110 14,000
2000/04/05 1,142 1,145 1,110 1,110 24,000
2000/04/04 1,155 1,155 1,110 1,145 21,000
2000/04/03 1,090 1,100 1,075 1,075 80,000
2000/03/31 1,121 1,121 1,087 1,097 37,000
2000/03/30 1,150 1,165 1,120 1,120 27,000
2000/03/29 1,099 1,110 1,080 1,080 73,000
2000/03/28 1,101 1,101 1,090 1,100 30,000
2000/03/27 1,145 1,185 1,106 1,115 54,000
2000/03/24 1,151 1,189 1,144 1,144 71,000
2000/03/23 1,190 1,200 1,140 1,140 59,000
2000/03/22 1,248 1,249 1,240 1,245 33,000
2000/03/21 1,250 1,270 1,235 1,248 36,000
2000/03/17 1,194 1,220 1,190 1,210 73,000
2000/03/16 1,220 1,221 1,190 1,194 73,000
2000/03/15 1,250 1,320 1,219 1,219 24,000
2000/03/14 1,340 1,340 1,290 1,310 14,000
2000/03/13 1,372 1,372 1,300 1,340 39,000
2000/03/10 1,400 1,400 1,390 1,400 108,000
2000/03/09 1,450 1,450 1,390 1,405 52,000
2000/03/08 1,421 1,451 1,421 1,450 31,000
2000/03/07 1,486 1,500 1,440 1,441 105,000
2000/03/06 1,450 1,501 1,450 1,471 10,000
2000/03/03 1,495 1,500 1,450 1,450 38,000
2000/03/02 1,500 1,500 1,400 1,496 10,000
2000/03/01 1,450 1,450 1,400 1,400 7,000
2000/02/29 1,400 1,408 1,398 1,401 48,000
2000/02/28 1,410 1,415 1,401 1,408 63,000
2000/02/25 1,430 1,450 1,412 1,415 17,000
2000/02/24 1,450 1,560 1,430 1,430 34,000
2000/02/23 1,380 1,410 1,370 1,410 40,000
2000/02/22 1,428 1,431 1,400 1,400 84,000
2000/02/21 1,450 1,450 1,429 1,429 27,000
2000/02/18 1,561 1,561 1,500 1,500 16,000
2000/02/17 1,518 1,518 1,500 1,501 90,000
2000/02/16 1,500 1,518 1,500 1,518 26,000
2000/02/15 1,530 1,530 1,500 1,501 69,000
2000/02/14 1,499 1,515 1,499 1,500 36,000
2000/02/10 1,480 1,499 1,472 1,499 16,000
2000/02/09 1,450 1,451 1,440 1,447 36,000
2000/02/08 1,462 1,462 1,420 1,430 14,000
2000/02/07 1,400 1,402 1,395 1,402 17,000
2000/02/04 1,397 1,401 1,397 1,398 55,000
2000/02/03 1,399 1,399 1,390 1,397 54,000
2000/02/02 1,400 1,401 1,395 1,400 59,000
2000/02/01 1,400 1,402 1,380 1,380 40,000
2000/01/31 1,400 1,400 1,395 1,396 35,000
2000/01/28 1,405 1,405 1,391 1,391 11,000
2000/01/27 1,425 1,425 1,420 1,425 38,000
2000/01/26 1,399 1,425 1,390 1,425 28,000
2000/01/25 1,360 1,415 1,360 1,415 21,000
2000/01/24 1,498 1,498 1,400 1,400 16,000
2000/01/21 1,503 1,504 1,484 1,498 15,000
2000/01/20 1,560 1,560 1,501 1,503 21,000
2000/01/19 1,401 1,480 1,401 1,480 28,000
2000/01/18 1,420 1,420 1,390 1,401 33,000
2000/01/17 1,401 1,401 1,379 1,380 30,000
2000/01/14 1,376 1,380 1,364 1,364 49,000
2000/01/13 1,392 1,392 1,375 1,376 11,000
2000/01/12 1,400 1,402 1,393 1,393 17,000
2000/01/11 1,385 1,401 1,385 1,396 32,000
2000/01/07 1,411 1,411 1,380 1,385 52,000
2000/01/06 1,385 1,410 1,380 1,410 60,000
2000/01/05 1,379 1,383 1,370 1,383 95,000
2000/01/04 1,377 1,382 1,375 1,382 51,000

このページの先頭へ