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
2003/12/30 1,160 1,200 1,160 1,195 94,000
2003/12/29 1,100 1,120 1,094 1,120 33,000
2003/12/26 1,071 1,104 1,069 1,100 74,000
2003/12/25 1,050 1,081 1,050 1,070 117,000
2003/12/24 1,062 1,062 1,050 1,054 78,000
2003/12/22 1,024 1,060 1,024 1,052 70,000
2003/12/19 1,037 1,040 1,018 1,020 61,000
2003/12/18 1,036 1,036 1,012 1,017 76,000
2003/12/17 1,054 1,056 1,031 1,035 34,000
2003/12/16 1,059 1,062 1,050 1,053 24,000
2003/12/15 1,100 1,140 1,086 1,087 43,000
2003/12/12 1,071 1,111 1,071 1,080 85,000
2003/12/11 1,056 1,100 1,051 1,091 49,000
2003/12/10 1,099 1,099 1,041 1,047 75,000
2003/12/09 1,136 1,136 1,091 1,096 45,000
2003/12/08 1,140 1,140 1,110 1,130 43,000
2003/12/05 1,160 1,168 1,155 1,156 19,000
2003/12/04 1,153 1,193 1,151 1,173 26,000
2003/12/03 1,183 1,183 1,165 1,174 18,000
2003/12/02 1,200 1,208 1,158 1,163 40,000
2003/12/01 1,129 1,190 1,104 1,190 70,000
2003/11/28 1,178 1,178 1,147 1,149 28,000
2003/11/27 1,177 1,191 1,160 1,166 40,000
2003/11/26 1,150 1,165 1,141 1,143 44,000
2003/11/25 1,126 1,165 1,120 1,120 55,000
2003/11/21 1,078 1,118 1,062 1,114 69,000
2003/11/20 1,100 1,100 1,066 1,077 39,000
2003/11/19 1,049 1,049 1,030 1,040 65,000
2003/11/18 1,023 1,076 1,022 1,072 99,000
2003/11/17 1,211 1,211 1,101 1,103 128,000
2003/11/14 1,231 1,249 1,219 1,219 59,000
2003/11/13 1,250 1,250 1,222 1,226 35,000
2003/11/12 1,231 1,251 1,212 1,216 100,000
2003/11/11 1,264 1,280 1,211 1,251 132,000
2003/11/10 1,311 1,329 1,285 1,304 114,000
2003/11/07 1,336 1,336 1,278 1,305 190,000
2003/11/06 1,395 1,399 1,356 1,375 84,000
2003/11/05 1,368 1,400 1,364 1,395 105,000
2003/11/04 1,348 1,368 1,348 1,368 52,000
2003/10/31 1,375 1,375 1,345 1,347 64,000
2003/10/30 1,380 1,390 1,377 1,380 60,000
2003/10/29 1,361 1,380 1,360 1,375 66,000
2003/10/28 1,350 1,363 1,350 1,361 90,000
2003/10/27 1,305 1,348 1,305 1,348 56,000
2003/10/24 1,300 1,345 1,300 1,304 63,000
2003/10/23 1,342 1,342 1,288 1,295 124,000
2003/10/22 1,364 1,364 1,340 1,342 81,000
2003/10/21 1,367 1,376 1,360 1,363 85,000
2003/10/20 1,378 1,378 1,350 1,367 79,000
2003/10/17 1,374 1,379 1,353 1,379 50,000
2003/10/16 1,350 1,380 1,350 1,380 75,000
2003/10/15 1,360 1,365 1,330 1,351 90,000
2003/10/14 1,330 1,370 1,322 1,350 116,000
2003/10/10 1,321 1,325 1,294 1,323 249,000
2003/10/09 1,335 1,339 1,319 1,329 64,000
2003/10/08 1,339 1,355 1,335 1,339 124,000
2003/10/07 1,381 1,381 1,354 1,359 168,000
2003/10/06 1,408 1,408 1,360 1,401 147,000
2003/10/03 1,362 1,410 1,362 1,405 237,000
2003/10/02 1,385 1,394 1,371 1,382 217,000
2003/10/01 1,390 1,420 1,378 1,395 267,000
2003/09/30 1,310 1,380 1,310 1,378 191,000
2003/09/29 1,319 1,327 1,300 1,300 165,000
2003/09/26 1,310 1,319 1,257 1,316 121,000
2003/09/25 1,329 1,340 1,320 1,320 59,000
2003/09/24 1,370 1,377 1,320 1,330 148,000
2003/09/22 1,330 1,380 1,330 1,377 252,000
2003/09/19 1,327 1,330 1,310 1,320 111,000
2003/09/18 1,336 1,336 1,312 1,320 66,000
2003/09/17 1,331 1,344 1,310 1,320 152,000
2003/09/16 1,301 1,368 1,301 1,312 258,000
2003/09/12 1,251 1,343 1,245 1,321 321,000
2003/09/11 1,240 1,250 1,214 1,230 290,000
2003/09/10 1,200 1,257 1,200 1,250 374,000
2003/09/09 1,148 1,205 1,148 1,200 254,000
2003/09/08 1,158 1,158 1,121 1,145 79,000
2003/09/05 1,160 1,176 1,151 1,162 148,000
2003/09/04 1,180 1,180 1,151 1,160 101,000
2003/09/03 1,130 1,190 1,130 1,173 251,000
2003/09/02 1,129 1,129 1,101 1,116 133,000
2003/09/01 1,070 1,138 1,070 1,126 244,000
2003/08/29 1,023 1,080 1,022 1,072 225,000
2003/08/28 1,003 1,026 1,003 1,015 88,000
2003/08/27 1,006 1,008 1,000 1,000 28,000
2003/08/26 1,002 1,032 1,002 1,002 184,000
2003/08/25 1,002 1,005 996 1,002 73,000
2003/08/22 992 1,015 992 1,001 96,000
2003/08/21 990 1,002 984 990 94,000
2003/08/20 982 994 982 990 83,000
2003/08/19 1,014 1,014 992 992 69,000
2003/08/18 995 1,017 993 1,000 143,000
2003/08/15 986 996 970 970 64,000
2003/08/14 992 1,000 983 988 84,000
2003/08/13 991 1,008 991 996 102,000
2003/08/12 1,018 1,018 979 990 101,000
2003/08/11 989 1,029 986 1,006 330,000
2003/08/08 965 978 963 969 207,000
2003/08/07 918 959 917 949 182,000
2003/08/06 900 920 889 917 77,000
2003/08/05 919 919 902 906 67,000
2003/08/04 929 929 915 923 40,000
2003/08/01 941 942 920 930 160,000
2003/07/31 945 960 936 938 109,000
2003/07/30 948 997 940 947 319,000
2003/07/29 920 950 911 947 212,000
2003/07/28 905 925 899 905 111,000
2003/07/25 895 907 894 898 73,000
2003/07/24 910 911 894 894 117,000
2003/07/23 949 950 890 909 191,000
2003/07/22 900 960 899 939 273,000
2003/07/18 889 920 885 910 518,000
2003/07/17 837 840 830 840 28,000
2003/07/16 840 860 824 827 65,000
2003/07/15 880 900 830 830 116,000
2003/07/14 822 880 805 860 150,000
2003/07/11 820 833 812 812 48,000
2003/07/10 850 850 837 837 90,000
2003/07/09 797 840 797 838 110,000
2003/07/08 800 820 795 807 77,000
2003/07/07 800 807 800 805 33,000
2003/07/04 811 811 795 811 84,000
2003/07/03 812 820 810 811 83,000
2003/07/02 805 830 800 808 181,000
2003/07/01 787 835 780 835 283,000
2003/06/30 779 790 763 777 167,000
2003/06/27 770 780 755 770 174,000
2003/06/26 731 774 720 770 411,000
2003/06/25 704 723 697 721 111,000
2003/06/24 704 718 703 708 144,000
2003/06/23 704 706 697 697 33,000
2003/06/20 696 700 694 695 31,000
2003/06/19 695 699 691 692 48,000
2003/06/18 701 703 695 695 37,000
2003/06/17 705 705 700 700 41,000
2003/06/16 702 702 692 700 57,000
2003/06/13 701 705 700 701 106,000
2003/06/12 707 714 701 701 75,000
2003/06/11 701 709 701 707 49,000
2003/06/10 699 703 697 700 32,000
2003/06/09 697 700 692 699 55,000
2003/06/06 700 705 694 694 61,000
2003/06/05 690 699 688 699 76,000
2003/06/04 684 695 679 679 142,000
2003/06/03 674 686 674 682 140,000
2003/06/02 715 715 665 674 160,000
2003/05/30 710 714 708 714 59,000
2003/05/29 715 715 707 709 63,000
2003/05/28 714 715 709 710 36,000
2003/05/27 723 724 700 706 80,000
2003/05/26 726 730 725 725 32,000
2003/05/23 720 727 719 725 70,000
2003/05/22 723 724 709 714 55,000
2003/05/21 729 738 722 722 76,000
2003/05/20 723 730 722 729 70,000
2003/05/19 728 730 719 722 80,000
2003/05/16 728 728 718 722 41,000
2003/05/15 727 727 712 718 47,000
2003/05/14 725 733 723 723 57,000
2003/05/13 717 736 717 723 62,000
2003/05/12 721 728 714 718 51,000
2003/05/09 706 721 706 721 77,000
2003/05/08 730 731 705 705 89,000
2003/05/07 740 740 724 740 150,000
2003/05/06 713 740 713 739 109,000
2003/05/02 694 718 692 713 74,000
2003/05/01 704 704 681 689 48,000
2003/04/30 700 709 691 708 53,000
2003/04/28 690 692 674 686 65,000
2003/04/25 696 705 691 691 70,000
2003/04/24 693 705 691 699 54,000
2003/04/23 693 716 693 693 79,000
2003/04/22 720 720 701 701 46,000
2003/04/21 711 726 706 720 72,000
2003/04/18 719 719 698 704 25,000
2003/04/17 700 718 696 718 32,000
2003/04/16 705 706 695 695 66,000
2003/04/15 679 712 678 705 83,000
2003/04/14 702 707 672 680 112,000
2003/04/11 728 729 705 707 72,000
2003/04/10 719 745 715 728 101,000
2003/04/09 695 719 685 719 57,000
2003/04/08 712 720 705 705 82,000
2003/04/07 730 732 712 730 57,000
2003/04/04 730 734 711 728 46,000
2003/04/03 728 739 714 729 199,000
2003/04/02 701 729 700 729 130,000
2003/04/01 702 705 695 701 92,000
2003/03/31 713 728 706 710 111,000
2003/03/28 693 703 691 703 131,000
2003/03/27 693 696 690 692 73,000
2003/03/26 677 693 675 693 104,000
2003/03/25 670 680 670 677 101,000
2003/03/24 660 692 660 686 119,000
2003/03/20 660 666 653 666 60,000
2003/03/19 652 653 650 650 25,000
2003/03/18 649 656 649 649 28,000
2003/03/17 660 661 644 645 34,000
2003/03/14 670 670 661 665 219,000
2003/03/13 650 657 649 657 63,000
2003/03/12 640 656 640 646 120,000
2003/03/11 633 639 613 636 101,000
2003/03/10 642 642 618 636 183,000
2003/03/07 648 649 642 642 86,000
2003/03/06 632 646 632 642 70,000
2003/03/05 637 637 628 630 78,000
2003/03/04 643 643 633 637 54,000
2003/03/03 627 633 625 633 51,000
2003/02/28 636 636 627 627 30,000
2003/02/27 621 626 609 626 70,000
2003/02/26 626 630 620 620 75,000
2003/02/25 650 650 618 626 129,000
2003/02/24 650 655 647 650 82,000
2003/02/21 650 652 640 649 69,000
2003/02/20 638 643 633 639 108,000
2003/02/19 644 651 633 641 159,000
2003/02/18 642 645 633 639 225,000
2003/02/17 666 670 651 651 198,000
2003/02/14 686 690 667 676 136,000
2003/02/13 691 695 685 691 157,000
2003/02/12 692 693 682 685 193,000
2003/02/10 663 698 663 682 728,000
2003/02/07 616 637 615 634 131,000
2003/02/06 625 625 614 619 49,000
2003/02/05 627 630 621 627 115,000
2003/02/04 622 629 622 627 119,000
2003/02/03 608 621 607 619 164,000
2003/01/31 610 619 599 601 164,000
2003/01/30 600 610 596 601 69,000
2003/01/29 611 615 599 607 49,000
2003/01/28 614 614 601 610 17,000
2003/01/27 600 620 600 615 118,000
2003/01/24 596 605 596 600 52,000
2003/01/23 592 603 590 598 53,000
2003/01/22 610 617 598 600 66,000
2003/01/21 619 619 605 608 39,000
2003/01/20 618 619 606 619 32,000
2003/01/17 620 626 615 615 68,000
2003/01/16 618 620 612 613 90,000
2003/01/15 600 640 599 617 169,000
2003/01/14 595 600 595 598 24,000
2003/01/10 603 607 593 601 42,000
2003/01/09 605 612 595 611 82,000
2003/01/08 622 622 590 615 78,000
2003/01/07 602 623 602 620 112,000
2003/01/06 595 604 595 603 30,000

このページの先頭へ