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
2002/12/30 599 599 589 590 20,000
2002/12/27 585 599 575 595 94,000
2002/12/26 585 594 579 583 58,000
2002/12/25 573 590 565 589 124,000
2002/12/24 569 570 565 570 78,000
2002/12/20 568 570 562 568 100,000
2002/12/19 565 570 563 570 127,000
2002/12/18 561 570 561 570 100,000
2002/12/17 565 570 562 562 61,000
2002/12/16 560 570 560 565 105,000
2002/12/13 562 563 561 561 118,000
2002/12/12 563 565 562 562 47,000
2002/12/11 562 563 560 563 42,000
2002/12/10 553 563 553 561 54,000
2002/12/09 550 555 550 553 78,000
2002/12/06 557 557 549 550 175,000
2002/12/05 560 563 546 549 56,000
2002/12/04 549 551 546 546 117,000
2002/12/03 555 555 550 551 120,000
2002/12/02 554 561 551 555 112,000
2002/11/29 557 558 547 554 95,000
2002/11/28 555 556 550 556 72,000
2002/11/27 545 555 544 555 97,000
2002/11/26 546 547 542 545 174,000
2002/11/25 541 549 541 547 40,000
2002/11/22 540 545 530 541 55,000
2002/11/21 541 543 537 541 26,000
2002/11/20 535 544 535 539 72,000
2002/11/19 552 552 540 542 75,000
2002/11/18 559 559 551 552 50,000
2002/11/15 550 558 548 558 51,000
2002/11/14 554 555 550 552 35,000
2002/11/13 558 558 553 555 25,000
2002/11/12 557 560 555 558 36,000
2002/11/11 560 561 549 556 67,000
2002/11/08 548 558 548 558 47,000
2002/11/07 556 562 552 560 25,000
2002/11/06 560 562 550 556 50,000
2002/11/05 560 567 549 556 37,000
2002/11/01 552 553 549 553 23,000
2002/10/31 561 561 552 552 19,000
2002/10/30 544 560 543 560 49,000
2002/10/29 549 549 544 545 15,000
2002/10/28 553 553 545 550 21,000
2002/10/25 550 553 546 553 34,000
2002/10/24 551 553 550 551 48,000
2002/10/23 550 560 545 553 47,000
2002/10/22 565 565 556 556 62,000
2002/10/21 564 567 558 562 47,000
2002/10/18 563 564 555 555 29,000
2002/10/17 561 564 560 564 23,000
2002/10/16 563 567 561 562 24,000
2002/10/15 570 570 562 563 12,000
2002/10/11 549 559 549 556 28,000
2002/10/10 556 558 540 549 114,000
2002/10/09 554 558 551 558 52,000
2002/10/08 553 558 553 554 34,000
2002/10/07 556 560 551 551 55,000
2002/10/04 555 559 551 559 19,000
2002/10/03 565 568 560 560 45,000
2002/10/02 570 570 565 565 31,000
2002/10/01 570 570 563 569 105,000
2002/09/30 569 573 565 570 82,000
2002/09/27 568 570 567 569 84,000
2002/09/26 565 569 565 569 30,000
2002/09/25 570 570 561 568 35,000
2002/09/24 560 566 560 566 29,000
2002/09/20 570 575 564 570 88,000
2002/09/19 562 567 560 567 42,000
2002/09/18 550 555 550 555 36,000
2002/09/17 546 555 545 555 76,000
2002/09/13 540 550 539 545 112,000
2002/09/12 554 558 550 558 313,000
2002/09/11 560 564 556 556 47,000
2002/09/10 558 565 558 560 32,000
2002/09/09 550 570 550 557 39,000
2002/09/06 551 555 531 532 89,000
2002/09/05 541 550 538 548 42,000
2002/09/04 540 541 536 541 61,000
2002/09/03 540 542 533 541 36,000
2002/09/02 540 543 535 540 20,000
2002/08/30 542 545 541 543 35,000
2002/08/29 549 549 541 541 47,000
2002/08/28 555 559 553 557 34,000
2002/08/27 576 576 559 569 76,000
2002/08/26 560 575 555 575 78,000
2002/08/23 555 560 554 560 63,000
2002/08/22 553 555 540 552 43,000
2002/08/21 549 555 546 553 81,000
2002/08/20 552 552 536 549 79,000
2002/08/19 525 532 525 532 73,000
2002/08/16 515 531 510 524 82,000
2002/08/15 505 512 504 510 38,000
2002/08/14 509 514 503 503 40,000
2002/08/13 509 509 500 509 20,000
2002/08/12 500 507 500 500 34,000
2002/08/09 499 514 498 500 52,000
2002/08/08 498 500 498 500 17,000
2002/08/07 513 513 487 497 108,000
2002/08/06 506 506 485 493 80,000
2002/08/05 532 534 506 510 67,000
2002/08/02 540 544 539 540 40,000
2002/08/01 542 542 539 539 13,000
2002/07/31 540 547 538 544 32,000
2002/07/30 545 547 540 545 17,000
2002/07/29 548 550 534 534 54,000
2002/07/26 550 556 547 547 65,000
2002/07/25 556 561 554 560 71,000
2002/07/24 565 567 550 555 46,000
2002/07/23 565 567 556 560 61,000
2002/07/22 567 575 555 565 60,000
2002/07/19 572 572 563 570 16,000
2002/07/18 574 577 572 577 72,000
2002/07/17 560 570 556 570 58,000
2002/07/16 572 572 564 564 58,000
2002/07/15 571 575 569 572 36,000
2002/07/12 579 580 572 572 49,000
2002/07/11 578 579 571 579 60,000
2002/07/10 582 582 576 578 28,000
2002/07/09 581 582 565 582 49,000
2002/07/08 585 594 580 581 54,000
2002/07/05 581 585 580 584 56,000
2002/07/04 581 586 580 581 69,000
2002/07/03 557 577 547 577 57,000
2002/07/02 555 560 547 560 38,000
2002/07/01 543 555 542 547 49,000
2002/06/28 535 548 535 541 61,000
2002/06/27 550 557 535 545 45,000
2002/06/26 579 579 550 550 58,000
2002/06/25 553 574 553 562 67,000
2002/06/24 553 556 543 556 129,000
2002/06/21 558 558 551 555 59,000
2002/06/20 560 560 541 558 135,000
2002/06/19 575 577 570 570 107,000
2002/06/18 580 582 574 575 132,000
2002/06/17 592 596 580 580 199,000
2002/06/14 589 603 589 592 355,000
2002/06/13 570 589 570 583 191,000
2002/06/12 562 567 560 566 94,000
2002/06/11 562 565 557 563 173,000
2002/06/10 565 568 561 561 109,000
2002/06/07 578 578 545 555 219,000
2002/06/06 599 599 583 585 138,000
2002/06/05 589 602 584 595 230,000
2002/06/04 600 615 585 589 388,000
2002/06/03 629 639 617 620 431,000
2002/05/31 603 628 600 622 594,000
2002/05/30 578 605 575 603 526,000
2002/05/29 580 584 570 578 211,000
2002/05/28 575 589 573 585 409,000
2002/05/27 551 565 551 565 228,000
2002/05/24 532 544 532 544 133,000
2002/05/23 535 535 529 530 87,000
2002/05/22 516 530 516 526 110,000
2002/05/21 522 530 518 518 141,000
2002/05/20 530 530 520 521 54,000
2002/05/17 529 530 517 520 99,000
2002/05/16 510 544 510 530 223,000
2002/05/15 531 547 510 510 187,000
2002/05/14 480 529 480 511 333,000
2002/05/13 470 480 464 480 45,000
2002/05/10 475 475 463 467 53,000
2002/05/09 448 480 448 474 39,000
2002/05/08 454 457 445 445 20,000
2002/05/07 455 459 452 452 29,000
2002/05/02 462 462 455 458 13,000
2002/05/01 460 462 458 458 18,000
2002/04/30 466 466 458 459 35,000
2002/04/26 475 475 467 468 40,000
2002/04/25 467 478 467 475 28,000
2002/04/24 472 475 470 471 35,000
2002/04/23 477 479 470 474 53,000
2002/04/22 476 479 473 477 64,000
2002/04/19 460 461 455 459 56,000
2002/04/18 459 460 454 457 46,000
2002/04/17 455 456 450 451 33,000
2002/04/16 446 452 444 451 33,000
2002/04/15 440 446 440 446 19,000
2002/04/12 453 455 445 445 54,000
2002/04/11 448 453 445 450 43,000
2002/04/10 454 454 443 449 47,000
2002/04/09 440 456 438 439 101,000
2002/04/08 434 439 432 438 26,000
2002/04/05 440 440 434 439 22,000
2002/04/04 431 445 431 434 64,000
2002/04/03 435 445 435 436 35,000
2002/04/02 442 446 441 441 41,000
2002/04/01 441 446 441 442 34,000
2002/03/29 454 454 430 435 37,000
2002/03/28 444 451 443 450 35,000
2002/03/27 440 450 431 449 66,000
2002/03/26 446 455 445 450 49,000
2002/03/25 448 452 438 441 56,000
2002/03/22 457 461 443 443 27,000
2002/03/20 450 457 440 457 49,000
2002/03/19 462 462 448 450 18,000
2002/03/18 464 465 440 442 58,000
2002/03/15 440 456 440 454 42,000
2002/03/14 438 439 436 439 25,000
2002/03/13 435 450 435 437 89,000
2002/03/12 438 465 436 437 76,000
2002/03/11 440 444 435 438 62,000
2002/03/08 460 465 450 450 177,000
2002/03/07 464 469 456 456 80,000
2002/03/06 473 473 450 455 77,000
2002/03/05 475 480 470 470 110,000
2002/03/04 479 479 467 470 104,000
2002/03/01 474 475 466 475 64,000
2002/02/28 478 480 460 465 97,000
2002/02/27 458 478 454 478 111,000
2002/02/26 476 476 458 458 80,000
2002/02/25 479 481 465 476 127,000
2002/02/22 474 480 474 479 102,000
2002/02/21 477 485 470 479 178,000
2002/02/20 441 479 440 479 195,000
2002/02/19 481 490 456 456 291,000
2002/02/18 455 488 455 486 394,000
2002/02/15 433 460 426 450 305,000
2002/02/14 399 440 399 433 310,000
2002/02/13 385 396 385 394 91,000
2002/02/12 369 399 368 390 67,000
2002/02/08 354 364 352 360 85,000
2002/02/07 345 354 345 351 31,000
2002/02/06 336 345 336 345 33,000
2002/02/05 333 336 332 336 30,000
2002/02/04 330 333 329 333 30,000
2002/02/01 334 334 329 329 28,000
2002/01/31 321 332 321 329 60,000
2002/01/30 332 338 330 335 59,000
2002/01/29 327 335 327 332 14,000
2002/01/28 328 330 326 326 21,000
2002/01/25 320 330 312 328 68,000
2002/01/24 318 322 317 318 40,000
2002/01/23 326 327 318 318 169,000
2002/01/22 327 334 325 326 86,000
2002/01/21 330 338 321 327 63,000
2002/01/18 310 317 309 317 148,000
2002/01/17 319 319 310 310 74,000
2002/01/16 310 315 304 309 56,000
2002/01/15 299 310 298 304 52,000
2002/01/11 285 301 285 295 459,000
2002/01/10 285 288 283 283 172,000
2002/01/09 290 291 285 285 50,000
2002/01/08 295 299 292 292 75,000
2002/01/07 292 299 292 295 38,000
2002/01/04 289 290 285 290 30,000

このページの先頭へ