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 |