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 |
---|---|---|---|---|---|
2001/12/28 | 287 | 290 | 283 | 289 | 47,000 |
2001/12/27 | 280 | 290 | 280 | 285 | 73,000 |
2001/12/26 | 290 | 290 | 281 | 285 | 58,000 |
2001/12/25 | 300 | 302 | 298 | 300 | 41,000 |
2001/12/21 | 300 | 315 | 298 | 302 | 137,000 |
2001/12/20 | 260 | 284 | 257 | 283 | 171,000 |
2001/12/19 | 265 | 275 | 249 | 252 | 190,000 |
2001/12/18 | 336 | 336 | 280 | 285 | 115,000 |
2001/12/17 | 370 | 372 | 328 | 336 | 53,000 |
2001/12/14 | 380 | 384 | 380 | 380 | 69,000 |
2001/12/13 | 395 | 395 | 393 | 394 | 9,000 |
2001/12/12 | 389 | 396 | 385 | 395 | 27,000 |
2001/12/11 | 388 | 389 | 383 | 389 | 20,000 |
2001/12/10 | 398 | 398 | 385 | 390 | 16,000 |
2001/12/07 | 385 | 389 | 385 | 389 | 13,000 |
2001/12/06 | 392 | 392 | 387 | 390 | 10,000 |
2001/12/05 | 388 | 390 | 384 | 384 | 17,000 |
2001/12/04 | 393 | 393 | 383 | 388 | 30,000 |
2001/12/03 | 396 | 396 | 388 | 388 | 32,000 |
2001/11/30 | 400 | 400 | 392 | 394 | 14,000 |
2001/11/29 | 393 | 396 | 391 | 395 | 11,000 |
2001/11/28 | 391 | 391 | 389 | 390 | 32,000 |
2001/11/27 | 402 | 402 | 395 | 400 | 15,000 |
2001/11/26 | 393 | 402 | 393 | 402 | 13,000 |
2001/11/22 | 394 | 394 | 390 | 394 | 13,000 |
2001/11/21 | 390 | 396 | 390 | 396 | 7,000 |
2001/11/20 | 410 | 410 | 390 | 391 | 29,000 |
2001/11/19 | 389 | 397 | 388 | 396 | 23,000 |
2001/11/16 | 396 | 396 | 390 | 391 | 36,000 |
2001/11/15 | 390 | 396 | 390 | 396 | 15,000 |
2001/11/14 | 391 | 392 | 390 | 390 | 8,000 |
2001/11/13 | 390 | 393 | 390 | 390 | 28,000 |
2001/11/12 | 390 | 393 | 390 | 392 | 13,000 |
2001/11/09 | 390 | 393 | 390 | 391 | 9,000 |
2001/11/08 | 409 | 409 | 395 | 399 | 19,000 |
2001/11/07 | 406 | 409 | 394 | 409 | 25,000 |
2001/11/06 | 404 | 408 | 398 | 405 | 32,000 |
2001/11/05 | 420 | 420 | 405 | 405 | 70,000 |
2001/11/02 | 398 | 407 | 388 | 407 | 49,000 |
2001/11/01 | 385 | 389 | 385 | 388 | 42,000 |
2001/10/31 | 390 | 390 | 386 | 386 | 27,000 |
2001/10/30 | 389 | 392 | 386 | 386 | 32,000 |
2001/10/29 | 391 | 393 | 389 | 390 | 44,000 |
2001/10/26 | 392 | 395 | 389 | 391 | 91,000 |
2001/10/25 | 393 | 393 | 389 | 391 | 75,000 |
2001/10/24 | 390 | 393 | 389 | 390 | 37,000 |
2001/10/23 | 390 | 391 | 390 | 390 | 52,000 |
2001/10/22 | 390 | 390 | 388 | 390 | 38,000 |
2001/10/19 | 398 | 398 | 386 | 389 | 61,000 |
2001/10/18 | 396 | 398 | 392 | 395 | 39,000 |
2001/10/17 | 396 | 397 | 393 | 396 | 36,000 |
2001/10/16 | 398 | 400 | 395 | 395 | 20,000 |
2001/10/15 | 399 | 399 | 395 | 398 | 14,000 |
2001/10/12 | 400 | 400 | 396 | 399 | 32,000 |
2001/10/11 | 396 | 400 | 393 | 395 | 26,000 |
2001/10/10 | 392 | 400 | 392 | 396 | 26,000 |
2001/10/09 | 400 | 400 | 392 | 392 | 33,000 |
2001/10/05 | 405 | 405 | 400 | 403 | 41,000 |
2001/10/04 | 400 | 405 | 399 | 403 | 46,000 |
2001/10/03 | 400 | 410 | 399 | 400 | 77,000 |
2001/10/02 | 400 | 401 | 399 | 400 | 108,000 |
2001/10/01 | 400 | 400 | 391 | 400 | 39,000 |
2001/09/28 | 400 | 400 | 398 | 400 | 32,000 |
2001/09/27 | 385 | 390 | 385 | 388 | 25,000 |
2001/09/26 | 398 | 399 | 397 | 399 | 21,000 |
2001/09/25 | 400 | 400 | 395 | 397 | 23,000 |
2001/09/21 | 394 | 400 | 390 | 394 | 27,000 |
2001/09/20 | 400 | 400 | 395 | 398 | 33,000 |
2001/09/19 | 395 | 396 | 394 | 396 | 21,000 |
2001/09/18 | 400 | 400 | 394 | 396 | 22,000 |
2001/09/17 | 400 | 401 | 390 | 390 | 32,000 |
2001/09/14 | 385 | 405 | 385 | 400 | 83,000 |
2001/09/13 | 385 | 385 | 380 | 385 | 73,000 |
2001/09/12 | 402 | 408 | 385 | 385 | 84,000 |
2001/09/11 | 420 | 425 | 418 | 425 | 13,000 |
2001/09/10 | 430 | 430 | 410 | 425 | 54,000 |
2001/09/07 | 444 | 444 | 430 | 430 | 36,000 |
2001/09/06 | 450 | 451 | 445 | 450 | 28,000 |
2001/09/05 | 456 | 457 | 450 | 450 | 25,000 |
2001/09/04 | 450 | 457 | 450 | 457 | 20,000 |
2001/09/03 | 461 | 461 | 450 | 450 | 39,000 |
2001/08/31 | 470 | 470 | 460 | 460 | 30,000 |
2001/08/30 | 463 | 464 | 463 | 464 | 9,000 |
2001/08/29 | 464 | 470 | 464 | 464 | 22,000 |
2001/08/28 | 466 | 470 | 463 | 464 | 20,000 |
2001/08/27 | 460 | 466 | 460 | 466 | 16,000 |
2001/08/24 | 469 | 469 | 460 | 460 | 36,000 |
2001/08/23 | 470 | 470 | 465 | 469 | 23,000 |
2001/08/22 | 466 | 470 | 462 | 466 | 31,000 |
2001/08/21 | 466 | 469 | 460 | 466 | 68,000 |
2001/08/20 | 470 | 470 | 465 | 466 | 59,000 |
2001/08/17 | 481 | 481 | 460 | 469 | 78,000 |
2001/08/16 | 490 | 490 | 484 | 484 | 49,000 |
2001/08/15 | 492 | 492 | 489 | 490 | 51,000 |
2001/08/14 | 495 | 499 | 492 | 492 | 33,000 |
2001/08/13 | 501 | 501 | 491 | 491 | 23,000 |
2001/08/10 | 502 | 508 | 501 | 501 | 23,000 |
2001/08/09 | 506 | 512 | 501 | 501 | 20,000 |
2001/08/08 | 505 | 507 | 503 | 505 | 21,000 |
2001/08/07 | 504 | 505 | 501 | 505 | 13,000 |
2001/08/06 | 504 | 507 | 500 | 507 | 13,000 |
2001/08/03 | 501 | 509 | 500 | 501 | 26,000 |
2001/08/02 | 495 | 505 | 495 | 499 | 51,000 |
2001/08/01 | 499 | 499 | 489 | 491 | 159,000 |
2001/07/31 | 510 | 520 | 504 | 520 | 26,000 |
2001/07/30 | 513 | 515 | 481 | 485 | 56,000 |
2001/07/27 | 521 | 521 | 513 | 513 | 51,000 |
2001/07/26 | 522 | 522 | 521 | 521 | 7,000 |
2001/07/25 | 527 | 535 | 520 | 520 | 26,000 |
2001/07/24 | 522 | 525 | 518 | 525 | 25,000 |
2001/07/23 | 535 | 535 | 520 | 522 | 24,000 |
2001/07/19 | 525 | 525 | 521 | 525 | 15,000 |
2001/07/18 | 539 | 539 | 522 | 531 | 22,000 |
2001/07/17 | 529 | 530 | 520 | 521 | 10,000 |
2001/07/16 | 539 | 539 | 535 | 535 | 5,000 |
2001/07/13 | 522 | 527 | 520 | 520 | 22,000 |
2001/07/12 | 540 | 540 | 515 | 521 | 25,000 |
2001/07/11 | 540 | 540 | 530 | 535 | 7,000 |
2001/07/10 | 516 | 544 | 515 | 544 | 39,000 |
2001/07/09 | 536 | 536 | 515 | 520 | 27,000 |
2001/07/06 | 548 | 548 | 540 | 546 | 17,000 |
2001/07/05 | 550 | 550 | 546 | 546 | 34,000 |
2001/07/04 | 538 | 557 | 538 | 556 | 23,000 |
2001/07/03 | 550 | 550 | 537 | 546 | 18,000 |
2001/07/02 | 542 | 548 | 540 | 543 | 23,000 |
2001/06/29 | 549 | 550 | 541 | 549 | 27,000 |
2001/06/28 | 557 | 557 | 547 | 550 | 21,000 |
2001/06/27 | 557 | 559 | 555 | 558 | 29,000 |
2001/06/26 | 559 | 561 | 555 | 557 | 47,000 |
2001/06/25 | 554 | 565 | 554 | 564 | 62,000 |
2001/06/22 | 555 | 555 | 549 | 554 | 57,000 |
2001/06/21 | 545 | 552 | 545 | 552 | 36,000 |
2001/06/20 | 555 | 555 | 545 | 545 | 94,000 |
2001/06/19 | 542 | 550 | 542 | 550 | 29,000 |
2001/06/18 | 545 | 550 | 540 | 540 | 30,000 |
2001/06/15 | 547 | 548 | 540 | 540 | 38,000 |
2001/06/14 | 549 | 549 | 545 | 548 | 17,000 |
2001/06/13 | 550 | 553 | 545 | 545 | 39,000 |
2001/06/12 | 548 | 548 | 537 | 539 | 49,000 |
2001/06/11 | 551 | 558 | 548 | 555 | 37,000 |
2001/06/08 | 550 | 560 | 550 | 552 | 92,000 |
2001/06/07 | 551 | 560 | 550 | 555 | 34,000 |
2001/06/06 | 562 | 568 | 551 | 551 | 25,000 |
2001/06/05 | 561 | 565 | 560 | 562 | 21,000 |
2001/06/04 | 570 | 570 | 560 | 563 | 38,000 |
2001/06/01 | 563 | 568 | 560 | 566 | 18,000 |
2001/05/31 | 580 | 580 | 561 | 562 | 28,000 |
2001/05/30 | 571 | 575 | 570 | 574 | 24,000 |
2001/05/29 | 567 | 571 | 561 | 571 | 24,000 |
2001/05/28 | 570 | 587 | 560 | 560 | 17,000 |
2001/05/25 | 575 | 580 | 560 | 560 | 62,000 |
2001/05/24 | 580 | 582 | 574 | 574 | 32,000 |
2001/05/23 | 590 | 590 | 583 | 583 | 13,000 |
2001/05/22 | 596 | 596 | 590 | 590 | 29,000 |
2001/05/21 | 600 | 600 | 591 | 591 | 46,000 |
2001/05/18 | 581 | 585 | 580 | 585 | 48,000 |
2001/05/17 | 579 | 585 | 578 | 578 | 44,000 |
2001/05/16 | 590 | 599 | 574 | 574 | 59,000 |
2001/05/15 | 604 | 604 | 591 | 600 | 26,000 |
2001/05/14 | 604 | 607 | 600 | 600 | 46,000 |
2001/05/11 | 602 | 605 | 600 | 605 | 46,000 |
2001/05/10 | 602 | 609 | 600 | 602 | 54,000 |
2001/05/09 | 615 | 615 | 600 | 610 | 95,000 |
2001/05/08 | 635 | 635 | 606 | 610 | 189,000 |
2001/05/07 | 614 | 635 | 605 | 631 | 262,000 |
2001/05/02 | 586 | 605 | 586 | 604 | 126,000 |
2001/05/01 | 577 | 578 | 573 | 578 | 43,000 |
2001/04/27 | 569 | 569 | 559 | 560 | 75,000 |
2001/04/26 | 562 | 575 | 560 | 560 | 111,000 |
2001/04/25 | 565 | 565 | 562 | 562 | 23,000 |
2001/04/24 | 561 | 568 | 556 | 564 | 29,000 |
2001/04/23 | 560 | 570 | 555 | 560 | 46,000 |
2001/04/20 | 569 | 569 | 560 | 560 | 62,000 |
2001/04/19 | 563 | 565 | 550 | 559 | 49,000 |
2001/04/18 | 559 | 560 | 555 | 560 | 89,000 |
2001/04/17 | 565 | 565 | 556 | 560 | 71,000 |
2001/04/16 | 530 | 561 | 530 | 555 | 85,000 |
2001/04/13 | 536 | 536 | 530 | 530 | 30,000 |
2001/04/12 | 535 | 535 | 530 | 534 | 10,000 |
2001/04/11 | 535 | 535 | 526 | 527 | 28,000 |
2001/04/10 | 534 | 534 | 525 | 525 | 25,000 |
2001/04/09 | 525 | 539 | 525 | 534 | 46,000 |
2001/04/06 | 535 | 535 | 525 | 525 | 35,000 |
2001/04/05 | 522 | 530 | 521 | 525 | 57,000 |
2001/04/04 | 526 | 526 | 520 | 522 | 27,000 |
2001/04/03 | 528 | 530 | 521 | 527 | 19,000 |
2001/04/02 | 531 | 540 | 520 | 520 | 33,000 |
2001/03/30 | 540 | 540 | 532 | 532 | 44,000 |
2001/03/29 | 531 | 535 | 530 | 535 | 50,000 |
2001/03/28 | 520 | 535 | 519 | 527 | 64,000 |
2001/03/27 | 520 | 523 | 515 | 515 | 67,000 |
2001/03/26 | 506 | 518 | 505 | 518 | 108,000 |
2001/03/23 | 506 | 507 | 503 | 504 | 44,000 |
2001/03/22 | 517 | 517 | 506 | 508 | 137,000 |
2001/03/21 | 515 | 517 | 505 | 517 | 90,000 |
2001/03/19 | 500 | 510 | 500 | 510 | 40,000 |
2001/03/16 | 500 | 505 | 495 | 496 | 46,000 |
2001/03/15 | 499 | 499 | 486 | 486 | 23,000 |
2001/03/14 | 487 | 500 | 483 | 500 | 43,000 |
2001/03/13 | 480 | 488 | 479 | 483 | 56,000 |
2001/03/12 | 455 | 485 | 455 | 485 | 269,000 |
2001/03/09 | 495 | 500 | 495 | 500 | 98,000 |
2001/03/08 | 500 | 500 | 494 | 495 | 127,000 |
2001/03/07 | 500 | 502 | 500 | 500 | 49,000 |
2001/03/06 | 515 | 515 | 500 | 500 | 81,000 |
2001/03/05 | 495 | 507 | 495 | 506 | 56,000 |
2001/03/02 | 503 | 503 | 491 | 491 | 147,000 |
2001/03/01 | 510 | 510 | 505 | 509 | 52,000 |
2001/02/28 | 510 | 514 | 507 | 511 | 68,000 |
2001/02/27 | 507 | 511 | 506 | 507 | 37,000 |
2001/02/26 | 500 | 509 | 500 | 507 | 46,000 |
2001/02/23 | 501 | 510 | 501 | 510 | 23,000 |
2001/02/22 | 505 | 509 | 505 | 505 | 44,000 |
2001/02/21 | 511 | 517 | 510 | 511 | 81,000 |
2001/02/20 | 520 | 520 | 510 | 510 | 67,000 |
2001/02/19 | 510 | 515 | 505 | 510 | 53,000 |
2001/02/16 | 525 | 525 | 493 | 515 | 198,000 |
2001/02/15 | 526 | 530 | 525 | 525 | 43,000 |
2001/02/14 | 531 | 535 | 531 | 533 | 58,000 |
2001/02/13 | 522 | 530 | 522 | 528 | 43,000 |
2001/02/09 | 522 | 540 | 522 | 526 | 14,000 |
2001/02/08 | 523 | 540 | 522 | 535 | 54,000 |
2001/02/07 | 522 | 523 | 522 | 523 | 6,000 |
2001/02/06 | 525 | 532 | 520 | 522 | 17,000 |
2001/02/05 | 538 | 539 | 525 | 525 | 43,000 |
2001/02/02 | 540 | 550 | 538 | 538 | 30,000 |
2001/02/01 | 540 | 540 | 537 | 539 | 23,000 |
2001/01/31 | 550 | 552 | 539 | 539 | 43,000 |
2001/01/30 | 548 | 548 | 540 | 541 | 21,000 |
2001/01/29 | 548 | 550 | 545 | 545 | 18,000 |
2001/01/26 | 550 | 555 | 548 | 548 | 27,000 |
2001/01/25 | 550 | 557 | 550 | 553 | 26,000 |
2001/01/24 | 560 | 560 | 549 | 549 | 60,000 |
2001/01/23 | 554 | 554 | 550 | 550 | 18,000 |
2001/01/22 | 560 | 560 | 550 | 555 | 23,000 |
2001/01/19 | 550 | 555 | 550 | 550 | 57,000 |
2001/01/18 | 550 | 550 | 545 | 549 | 48,000 |
2001/01/17 | 550 | 550 | 546 | 546 | 23,000 |
2001/01/16 | 555 | 555 | 552 | 555 | 23,000 |
2001/01/15 | 554 | 558 | 550 | 550 | 93,000 |
2001/01/12 | 550 | 560 | 545 | 549 | 103,000 |
2001/01/11 | 551 | 564 | 546 | 555 | 81,000 |
2001/01/10 | 556 | 564 | 551 | 551 | 44,000 |
2001/01/09 | 559 | 560 | 556 | 556 | 21,000 |
2001/01/05 | 560 | 578 | 556 | 560 | 30,000 |
2001/01/04 | 560 | 560 | 551 | 551 | 8,000 |