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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,537 | 1,537 | 1,501 | 1,501 | 55,000 |
| 2005/12/29 | 1,520 | 1,550 | 1,520 | 1,538 | 119,000 |
| 2005/12/28 | 1,554 | 1,555 | 1,520 | 1,549 | 89,000 |
| 2005/12/27 | 1,590 | 1,598 | 1,581 | 1,584 | 84,000 |
| 2005/12/26 | 1,600 | 1,617 | 1,587 | 1,611 | 140,000 |
| 2005/12/22 | 1,590 | 1,615 | 1,587 | 1,600 | 176,000 |
| 2005/12/21 | 1,551 | 1,606 | 1,525 | 1,600 | 161,000 |
| 2005/12/20 | 1,494 | 1,549 | 1,492 | 1,542 | 238,000 |
| 2005/12/19 | 1,482 | 1,510 | 1,470 | 1,477 | 144,000 |
| 2005/12/16 | 1,503 | 1,518 | 1,470 | 1,482 | 213,000 |
| 2005/12/15 | 1,427 | 1,515 | 1,427 | 1,509 | 232,000 |
| 2005/12/14 | 1,494 | 1,520 | 1,403 | 1,407 | 442,000 |
| 2005/12/13 | 1,389 | 1,434 | 1,286 | 1,414 | 347,000 |
| 2005/12/12 | 1,298 | 1,387 | 1,286 | 1,375 | 351,000 |
| 2005/12/09 | 1,280 | 1,299 | 1,271 | 1,286 | 228,000 |
| 2005/12/08 | 1,251 | 1,270 | 1,245 | 1,262 | 194,000 |
| 2005/12/07 | 1,244 | 1,285 | 1,230 | 1,265 | 200,000 |
| 2005/12/06 | 1,214 | 1,243 | 1,207 | 1,235 | 211,000 |
| 2005/12/05 | 1,193 | 1,215 | 1,190 | 1,215 | 162,000 |
| 2005/12/02 | 1,185 | 1,197 | 1,173 | 1,192 | 143,000 |
| 2005/12/01 | 1,187 | 1,187 | 1,167 | 1,176 | 102,000 |
| 2005/11/30 | 1,148 | 1,200 | 1,146 | 1,189 | 119,000 |
| 2005/11/29 | 1,127 | 1,141 | 1,126 | 1,135 | 123,000 |
| 2005/11/28 | 1,123 | 1,133 | 1,115 | 1,125 | 223,000 |
| 2005/11/25 | 1,063 | 1,122 | 1,063 | 1,119 | 251,000 |
| 2005/11/24 | 1,089 | 1,090 | 1,060 | 1,060 | 215,000 |
| 2005/11/22 | 1,096 | 1,103 | 1,085 | 1,087 | 124,000 |
| 2005/11/21 | 1,129 | 1,137 | 1,090 | 1,090 | 153,000 |
| 2005/11/18 | 1,117 | 1,128 | 1,090 | 1,119 | 151,000 |
| 2005/11/17 | 1,099 | 1,117 | 1,096 | 1,107 | 125,000 |
| 2005/11/16 | 1,100 | 1,100 | 1,040 | 1,070 | 261,000 |
| 2005/11/15 | 1,126 | 1,126 | 1,095 | 1,105 | 201,000 |
| 2005/11/14 | 1,157 | 1,163 | 1,120 | 1,124 | 139,000 |
| 2005/11/11 | 1,154 | 1,180 | 1,154 | 1,161 | 64,000 |
| 2005/11/10 | 1,179 | 1,179 | 1,152 | 1,154 | 75,000 |
| 2005/11/09 | 1,183 | 1,190 | 1,166 | 1,178 | 76,000 |
| 2005/11/08 | 1,222 | 1,222 | 1,181 | 1,196 | 72,000 |
| 2005/11/07 | 1,212 | 1,225 | 1,211 | 1,215 | 51,000 |
| 2005/11/04 | 1,210 | 1,235 | 1,204 | 1,215 | 94,000 |
| 2005/11/02 | 1,249 | 1,249 | 1,225 | 1,230 | 42,000 |
| 2005/11/01 | 1,249 | 1,250 | 1,227 | 1,250 | 23,000 |
| 2005/10/31 | 1,238 | 1,254 | 1,220 | 1,242 | 156,000 |
| 2005/10/28 | 1,187 | 1,230 | 1,184 | 1,210 | 69,000 |
| 2005/10/27 | 1,197 | 1,200 | 1,185 | 1,198 | 84,000 |
| 2005/10/26 | 1,198 | 1,201 | 1,185 | 1,197 | 88,000 |
| 2005/10/25 | 1,171 | 1,198 | 1,170 | 1,196 | 96,000 |
| 2005/10/24 | 1,210 | 1,212 | 1,178 | 1,186 | 138,000 |
| 2005/10/21 | 1,191 | 1,191 | 1,149 | 1,170 | 100,000 |
| 2005/10/20 | 1,198 | 1,206 | 1,188 | 1,193 | 59,000 |
| 2005/10/19 | 1,178 | 1,200 | 1,173 | 1,185 | 29,000 |
| 2005/10/18 | 1,223 | 1,223 | 1,178 | 1,178 | 93,000 |
| 2005/10/17 | 1,196 | 1,211 | 1,195 | 1,204 | 62,000 |
| 2005/10/14 | 1,219 | 1,220 | 1,185 | 1,185 | 78,000 |
| 2005/10/13 | 1,200 | 1,219 | 1,187 | 1,217 | 64,000 |
| 2005/10/12 | 1,160 | 1,228 | 1,160 | 1,200 | 87,000 |
| 2005/10/11 | 1,142 | 1,182 | 1,142 | 1,176 | 105,000 |
| 2005/10/07 | 1,130 | 1,130 | 1,081 | 1,115 | 110,000 |
| 2005/10/06 | 1,168 | 1,168 | 1,133 | 1,153 | 102,000 |
| 2005/10/05 | 1,216 | 1,217 | 1,171 | 1,188 | 205,000 |
| 2005/10/04 | 1,240 | 1,240 | 1,228 | 1,236 | 136,000 |
| 2005/10/03 | 1,270 | 1,270 | 1,236 | 1,250 | 181,000 |
| 2005/09/30 | 1,271 | 1,274 | 1,250 | 1,270 | 181,000 |
| 2005/09/29 | 1,260 | 1,268 | 1,250 | 1,265 | 114,000 |
| 2005/09/28 | 1,279 | 1,279 | 1,255 | 1,262 | 72,000 |
| 2005/09/27 | 1,281 | 1,281 | 1,263 | 1,267 | 68,000 |
| 2005/09/26 | 1,267 | 1,285 | 1,256 | 1,285 | 54,000 |
| 2005/09/22 | 1,260 | 1,285 | 1,255 | 1,274 | 154,000 |
| 2005/09/21 | 1,236 | 1,250 | 1,230 | 1,250 | 118,000 |
| 2005/09/20 | 1,240 | 1,248 | 1,231 | 1,235 | 50,000 |
| 2005/09/16 | 1,231 | 1,235 | 1,226 | 1,228 | 102,000 |
| 2005/09/15 | 1,231 | 1,234 | 1,214 | 1,226 | 86,000 |
| 2005/09/14 | 1,213 | 1,236 | 1,204 | 1,228 | 110,000 |
| 2005/09/13 | 1,199 | 1,215 | 1,196 | 1,213 | 107,000 |
| 2005/09/12 | 1,200 | 1,200 | 1,181 | 1,197 | 104,000 |
| 2005/09/09 | 1,150 | 1,178 | 1,150 | 1,171 | 183,000 |
| 2005/09/08 | 1,148 | 1,150 | 1,135 | 1,139 | 64,000 |
| 2005/09/07 | 1,147 | 1,158 | 1,139 | 1,142 | 58,000 |
| 2005/09/06 | 1,153 | 1,153 | 1,120 | 1,145 | 121,000 |
| 2005/09/05 | 1,121 | 1,138 | 1,121 | 1,136 | 46,000 |
| 2005/09/02 | 1,115 | 1,130 | 1,115 | 1,117 | 123,000 |
| 2005/09/01 | 1,115 | 1,115 | 1,095 | 1,106 | 90,000 |
| 2005/08/31 | 1,093 | 1,147 | 1,084 | 1,117 | 112,000 |
| 2005/08/30 | 1,085 | 1,092 | 1,084 | 1,085 | 45,000 |
| 2005/08/29 | 1,099 | 1,099 | 1,073 | 1,089 | 54,000 |
| 2005/08/26 | 1,089 | 1,097 | 1,076 | 1,092 | 57,000 |
| 2005/08/25 | 1,076 | 1,114 | 1,073 | 1,088 | 144,000 |
| 2005/08/24 | 1,067 | 1,090 | 1,067 | 1,082 | 161,000 |
| 2005/08/23 | 1,059 | 1,067 | 1,058 | 1,063 | 64,000 |
| 2005/08/22 | 1,054 | 1,057 | 1,045 | 1,057 | 95,000 |
| 2005/08/19 | 1,046 | 1,049 | 1,040 | 1,049 | 68,000 |
| 2005/08/18 | 1,045 | 1,052 | 1,043 | 1,046 | 118,000 |
| 2005/08/17 | 1,021 | 1,043 | 1,021 | 1,035 | 102,000 |
| 2005/08/16 | 1,024 | 1,033 | 1,011 | 1,015 | 77,000 |
| 2005/08/15 | 1,043 | 1,043 | 1,032 | 1,035 | 44,000 |
| 2005/08/12 | 1,039 | 1,043 | 1,035 | 1,042 | 44,000 |
| 2005/08/11 | 1,041 | 1,045 | 1,025 | 1,043 | 83,000 |
| 2005/08/10 | 1,011 | 1,039 | 1,011 | 1,021 | 108,000 |
| 2005/08/09 | 1,010 | 1,026 | 1,009 | 1,012 | 81,000 |
| 2005/08/08 | 1,006 | 1,030 | 1,000 | 1,015 | 214,000 |
| 2005/08/05 | 1,011 | 1,011 | 1,003 | 1,010 | 140,000 |
| 2005/08/04 | 1,006 | 1,012 | 1,003 | 1,010 | 183,000 |
| 2005/08/03 | 1,006 | 1,010 | 1,004 | 1,006 | 69,000 |
| 2005/08/02 | 1,006 | 1,012 | 1,006 | 1,012 | 73,000 |
| 2005/08/01 | 1,006 | 1,038 | 1,006 | 1,019 | 208,000 |
| 2005/07/29 | 1,007 | 1,010 | 1,004 | 1,005 | 63,000 |
| 2005/07/28 | 1,007 | 1,008 | 1,004 | 1,007 | 55,000 |
| 2005/07/27 | 1,006 | 1,010 | 1,005 | 1,008 | 33,000 |
| 2005/07/26 | 1,003 | 1,010 | 1,003 | 1,008 | 40,000 |
| 2005/07/25 | 1,003 | 1,015 | 1,003 | 1,006 | 88,000 |
| 2005/07/22 | 1,000 | 1,002 | 995 | 1,002 | 73,000 |
| 2005/07/21 | 1,001 | 1,003 | 999 | 1,001 | 75,000 |
| 2005/07/20 | 1,001 | 1,001 | 998 | 1,000 | 50,000 |
| 2005/07/19 | 1,001 | 1,005 | 998 | 1,000 | 80,000 |
| 2005/07/15 | 994 | 1,002 | 989 | 1,000 | 85,000 |
| 2005/07/14 | 993 | 995 | 987 | 987 | 45,000 |
| 2005/07/13 | 990 | 992 | 986 | 992 | 70,000 |
| 2005/07/12 | 995 | 995 | 989 | 992 | 46,000 |
| 2005/07/11 | 996 | 998 | 988 | 991 | 40,000 |
| 2005/07/08 | 984 | 996 | 984 | 986 | 60,000 |
| 2005/07/07 | 987 | 998 | 985 | 987 | 94,000 |
| 2005/07/06 | 977 | 987 | 977 | 985 | 71,000 |
| 2005/07/05 | 976 | 979 | 972 | 975 | 46,000 |
| 2005/07/04 | 975 | 979 | 970 | 977 | 79,000 |
| 2005/07/01 | 966 | 969 | 957 | 967 | 69,000 |
| 2005/06/30 | 953 | 970 | 953 | 956 | 107,000 |
| 2005/06/29 | 954 | 960 | 951 | 953 | 51,000 |
| 2005/06/28 | 955 | 965 | 951 | 954 | 74,000 |
| 2005/06/27 | 949 | 955 | 945 | 951 | 81,000 |
| 2005/06/24 | 957 | 957 | 951 | 956 | 93,000 |
| 2005/06/23 | 959 | 962 | 954 | 957 | 65,000 |
| 2005/06/22 | 952 | 957 | 952 | 954 | 71,000 |
| 2005/06/21 | 946 | 950 | 943 | 948 | 41,000 |
| 2005/06/20 | 949 | 950 | 943 | 944 | 30,000 |
| 2005/06/17 | 947 | 950 | 939 | 949 | 56,000 |
| 2005/06/16 | 949 | 959 | 948 | 949 | 115,000 |
| 2005/06/15 | 931 | 943 | 928 | 942 | 102,000 |
| 2005/06/14 | 922 | 930 | 916 | 926 | 77,000 |
| 2005/06/13 | 921 | 927 | 917 | 922 | 102,000 |
| 2005/06/10 | 915 | 925 | 915 | 921 | 59,000 |
| 2005/06/09 | 922 | 927 | 917 | 918 | 96,000 |
| 2005/06/08 | 917 | 930 | 917 | 923 | 136,000 |
| 2005/06/07 | 920 | 922 | 912 | 917 | 87,000 |
| 2005/06/06 | 922 | 924 | 920 | 924 | 36,000 |
| 2005/06/03 | 922 | 932 | 918 | 932 | 103,000 |
| 2005/06/02 | 924 | 932 | 924 | 924 | 56,000 |
| 2005/06/01 | 918 | 936 | 918 | 930 | 87,000 |
| 2005/05/31 | 923 | 934 | 919 | 928 | 64,000 |
| 2005/05/30 | 923 | 926 | 916 | 921 | 85,000 |
| 2005/05/27 | 927 | 936 | 915 | 921 | 127,000 |
| 2005/05/26 | 929 | 960 | 911 | 936 | 178,000 |
| 2005/05/25 | 925 | 944 | 925 | 928 | 55,000 |
| 2005/05/24 | 936 | 953 | 928 | 944 | 105,000 |
| 2005/05/23 | 926 | 930 | 918 | 926 | 49,000 |
| 2005/05/20 | 941 | 941 | 925 | 927 | 32,000 |
| 2005/05/19 | 931 | 956 | 926 | 956 | 58,000 |
| 2005/05/18 | 936 | 936 | 926 | 930 | 38,000 |
| 2005/05/17 | 961 | 961 | 930 | 931 | 34,000 |
| 2005/05/16 | 960 | 964 | 949 | 955 | 42,000 |
| 2005/05/13 | 959 | 969 | 950 | 959 | 33,000 |
| 2005/05/12 | 974 | 980 | 968 | 968 | 81,000 |
| 2005/05/11 | 972 | 973 | 959 | 969 | 51,000 |
| 2005/05/10 | 946 | 1,017 | 940 | 982 | 178,000 |
| 2005/05/09 | 943 | 945 | 938 | 945 | 44,000 |
| 2005/05/06 | 944 | 944 | 930 | 938 | 39,000 |
| 2005/05/02 | 937 | 938 | 935 | 938 | 42,000 |
| 2005/04/28 | 932 | 940 | 925 | 938 | 86,000 |
| 2005/04/27 | 933 | 940 | 918 | 928 | 57,000 |
| 2005/04/26 | 931 | 940 | 930 | 939 | 61,000 |
| 2005/04/25 | 910 | 930 | 903 | 930 | 80,000 |
| 2005/04/22 | 918 | 931 | 907 | 918 | 107,000 |
| 2005/04/21 | 884 | 905 | 884 | 897 | 73,000 |
| 2005/04/20 | 901 | 925 | 894 | 904 | 125,000 |
| 2005/04/19 | 847 | 892 | 847 | 891 | 95,000 |
| 2005/04/18 | 880 | 880 | 841 | 841 | 72,000 |
| 2005/04/15 | 900 | 900 | 874 | 885 | 111,000 |
| 2005/04/14 | 901 | 906 | 897 | 905 | 16,000 |
| 2005/04/13 | 910 | 915 | 906 | 914 | 31,000 |
| 2005/04/12 | 916 | 916 | 906 | 906 | 26,000 |
| 2005/04/11 | 929 | 929 | 914 | 915 | 25,000 |
| 2005/04/08 | 929 | 930 | 921 | 929 | 45,000 |
| 2005/04/07 | 931 | 931 | 920 | 930 | 41,000 |
| 2005/04/06 | 924 | 934 | 924 | 932 | 17,000 |
| 2005/04/05 | 925 | 930 | 925 | 926 | 38,000 |
| 2005/04/04 | 934 | 935 | 920 | 924 | 31,000 |
| 2005/04/01 | 927 | 931 | 922 | 924 | 23,000 |
| 2005/03/31 | 929 | 930 | 922 | 930 | 40,000 |
| 2005/03/30 | 921 | 930 | 921 | 928 | 23,000 |
| 2005/03/29 | 937 | 940 | 921 | 921 | 58,000 |
| 2005/03/28 | 939 | 941 | 936 | 939 | 60,000 |
| 2005/03/25 | 935 | 938 | 931 | 938 | 102,000 |
| 2005/03/24 | 931 | 942 | 931 | 935 | 35,000 |
| 2005/03/23 | 948 | 948 | 923 | 934 | 48,000 |
| 2005/03/22 | 949 | 949 | 940 | 949 | 77,000 |
| 2005/03/18 | 930 | 950 | 925 | 945 | 72,000 |
| 2005/03/17 | 937 | 937 | 927 | 930 | 38,000 |
| 2005/03/16 | 935 | 937 | 921 | 932 | 42,000 |
| 2005/03/15 | 936 | 937 | 918 | 934 | 36,000 |
| 2005/03/14 | 937 | 940 | 927 | 936 | 30,000 |
| 2005/03/11 | 913 | 938 | 913 | 937 | 133,000 |
| 2005/03/10 | 917 | 932 | 917 | 921 | 48,000 |
| 2005/03/09 | 919 | 930 | 914 | 921 | 64,000 |
| 2005/03/08 | 923 | 923 | 912 | 912 | 53,000 |
| 2005/03/07 | 918 | 927 | 918 | 923 | 47,000 |
| 2005/03/04 | 917 | 920 | 913 | 916 | 30,000 |
| 2005/03/03 | 908 | 918 | 908 | 918 | 38,000 |
| 2005/03/02 | 917 | 918 | 905 | 918 | 48,000 |
| 2005/03/01 | 927 | 927 | 908 | 917 | 26,000 |
| 2005/02/28 | 918 | 921 | 908 | 919 | 73,000 |
| 2005/02/25 | 904 | 911 | 897 | 908 | 60,000 |
| 2005/02/24 | 889 | 906 | 882 | 904 | 49,000 |
| 2005/02/23 | 896 | 897 | 882 | 891 | 75,000 |
| 2005/02/22 | 895 | 903 | 895 | 900 | 48,000 |
| 2005/02/21 | 913 | 914 | 902 | 902 | 37,000 |
| 2005/02/18 | 900 | 920 | 893 | 909 | 163,000 |
| 2005/02/17 | 892 | 910 | 892 | 910 | 130,000 |
| 2005/02/16 | 911 | 913 | 888 | 905 | 146,000 |
| 2005/02/15 | 919 | 927 | 913 | 920 | 67,000 |
| 2005/02/14 | 937 | 937 | 927 | 929 | 122,000 |
| 2005/02/10 | 939 | 942 | 929 | 940 | 80,000 |
| 2005/02/09 | 944 | 950 | 937 | 940 | 118,000 |
| 2005/02/08 | 953 | 953 | 943 | 945 | 56,000 |
| 2005/02/07 | 945 | 954 | 940 | 953 | 74,000 |
| 2005/02/04 | 940 | 949 | 937 | 943 | 90,000 |
| 2005/02/03 | 959 | 960 | 945 | 945 | 80,000 |
| 2005/02/02 | 927 | 959 | 927 | 954 | 142,000 |
| 2005/02/01 | 920 | 920 | 910 | 917 | 54,000 |
| 2005/01/31 | 899 | 910 | 889 | 910 | 98,000 |
| 2005/01/28 | 900 | 900 | 872 | 889 | 157,000 |
| 2005/01/27 | 928 | 928 | 914 | 915 | 61,000 |
| 2005/01/26 | 936 | 942 | 925 | 931 | 63,000 |
| 2005/01/25 | 934 | 938 | 926 | 935 | 49,000 |
| 2005/01/24 | 919 | 940 | 919 | 940 | 54,000 |
| 2005/01/21 | 926 | 939 | 916 | 939 | 53,000 |
| 2005/01/20 | 944 | 947 | 935 | 939 | 69,000 |
| 2005/01/19 | 956 | 956 | 939 | 950 | 106,000 |
| 2005/01/18 | 922 | 960 | 918 | 936 | 124,000 |
| 2005/01/17 | 892 | 918 | 892 | 912 | 128,000 |
| 2005/01/14 | 892 | 892 | 880 | 891 | 50,000 |
| 2005/01/13 | 897 | 898 | 888 | 892 | 42,000 |
| 2005/01/12 | 883 | 898 | 883 | 896 | 86,000 |
| 2005/01/11 | 868 | 885 | 867 | 882 | 97,000 |
| 2005/01/07 | 861 | 866 | 861 | 866 | 59,000 |
| 2005/01/06 | 854 | 860 | 850 | 860 | 51,000 |
| 2005/01/05 | 867 | 867 | 861 | 864 | 36,000 |
| 2005/01/04 | 868 | 868 | 861 | 866 | 12,000 |