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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,190 | 1,193 | 1,175 | 1,180 | 25,700 |
| 2007/12/27 | 1,205 | 1,215 | 1,197 | 1,210 | 51,100 |
| 2007/12/26 | 1,177 | 1,230 | 1,177 | 1,221 | 126,700 |
| 2007/12/25 | 1,185 | 1,205 | 1,182 | 1,201 | 85,000 |
| 2007/12/21 | 1,180 | 1,189 | 1,171 | 1,185 | 129,600 |
| 2007/12/20 | 1,200 | 1,200 | 1,176 | 1,179 | 154,400 |
| 2007/12/19 | 1,190 | 1,198 | 1,174 | 1,181 | 104,300 |
| 2007/12/18 | 1,180 | 1,224 | 1,166 | 1,192 | 146,700 |
| 2007/12/17 | 1,197 | 1,198 | 1,146 | 1,146 | 131,400 |
| 2007/12/14 | 1,191 | 1,217 | 1,191 | 1,195 | 133,300 |
| 2007/12/13 | 1,225 | 1,234 | 1,194 | 1,194 | 156,100 |
| 2007/12/12 | 1,231 | 1,237 | 1,215 | 1,229 | 119,800 |
| 2007/12/11 | 1,212 | 1,236 | 1,212 | 1,230 | 331,000 |
| 2007/12/10 | 1,203 | 1,215 | 1,201 | 1,210 | 125,800 |
| 2007/12/07 | 1,190 | 1,202 | 1,180 | 1,198 | 144,400 |
| 2007/12/06 | 1,160 | 1,175 | 1,159 | 1,172 | 142,200 |
| 2007/12/05 | 1,151 | 1,164 | 1,140 | 1,150 | 145,400 |
| 2007/12/04 | 1,175 | 1,175 | 1,151 | 1,151 | 140,900 |
| 2007/12/03 | 1,170 | 1,177 | 1,153 | 1,169 | 98,900 |
| 2007/11/30 | 1,134 | 1,152 | 1,123 | 1,135 | 118,100 |
| 2007/11/29 | 1,113 | 1,137 | 1,111 | 1,120 | 137,700 |
| 2007/11/28 | 1,117 | 1,123 | 1,097 | 1,123 | 168,700 |
| 2007/11/27 | 1,090 | 1,116 | 1,077 | 1,107 | 154,800 |
| 2007/11/26 | 1,069 | 1,094 | 1,067 | 1,090 | 130,000 |
| 2007/11/22 | 1,056 | 1,079 | 1,047 | 1,064 | 94,700 |
| 2007/11/21 | 1,069 | 1,072 | 1,051 | 1,056 | 93,300 |
| 2007/11/20 | 1,077 | 1,077 | 1,021 | 1,066 | 209,400 |
| 2007/11/19 | 1,102 | 1,116 | 1,073 | 1,077 | 100,100 |
| 2007/11/16 | 1,128 | 1,132 | 1,087 | 1,100 | 138,700 |
| 2007/11/15 | 1,118 | 1,141 | 1,108 | 1,131 | 169,500 |
| 2007/11/14 | 1,080 | 1,110 | 1,080 | 1,105 | 130,700 |
| 2007/11/13 | 1,071 | 1,083 | 1,057 | 1,077 | 136,400 |
| 2007/11/12 | 1,069 | 1,080 | 1,037 | 1,066 | 205,700 |
| 2007/11/09 | 1,080 | 1,085 | 1,054 | 1,062 | 184,500 |
| 2007/11/08 | 1,100 | 1,103 | 1,060 | 1,083 | 175,200 |
| 2007/11/07 | 1,129 | 1,135 | 1,106 | 1,116 | 211,100 |
| 2007/11/06 | 1,112 | 1,145 | 1,100 | 1,122 | 280,800 |
| 2007/11/05 | 1,146 | 1,149 | 1,111 | 1,120 | 166,400 |
| 2007/11/02 | 1,150 | 1,165 | 1,130 | 1,149 | 144,800 |
| 2007/11/01 | 1,190 | 1,191 | 1,154 | 1,168 | 309,800 |
| 2007/10/31 | 1,173 | 1,200 | 1,157 | 1,193 | 275,500 |
| 2007/10/30 | 1,117 | 1,159 | 1,111 | 1,159 | 262,300 |
| 2007/10/29 | 1,103 | 1,138 | 1,103 | 1,116 | 180,100 |
| 2007/10/26 | 1,138 | 1,144 | 1,074 | 1,090 | 297,500 |
| 2007/10/25 | 1,139 | 1,139 | 1,045 | 1,080 | 426,900 |
| 2007/10/24 | 1,220 | 1,230 | 1,121 | 1,139 | 401,400 |
| 2007/10/23 | 1,235 | 1,257 | 1,165 | 1,215 | 606,700 |
| 2007/10/22 | 1,232 | 1,232 | 1,232 | 1,232 | 24,300 |
| 2007/10/19 | 1,467 | 1,467 | 1,432 | 1,432 | 85,500 |
| 2007/10/18 | 1,447 | 1,498 | 1,447 | 1,490 | 70,500 |
| 2007/10/17 | 1,466 | 1,468 | 1,432 | 1,438 | 66,600 |
| 2007/10/16 | 1,495 | 1,510 | 1,458 | 1,468 | 70,900 |
| 2007/10/15 | 1,493 | 1,518 | 1,491 | 1,511 | 46,000 |
| 2007/10/12 | 1,490 | 1,519 | 1,490 | 1,493 | 48,000 |
| 2007/10/11 | 1,455 | 1,525 | 1,455 | 1,518 | 90,900 |
| 2007/10/10 | 1,493 | 1,506 | 1,482 | 1,488 | 31,600 |
| 2007/10/09 | 1,502 | 1,511 | 1,488 | 1,490 | 42,400 |
| 2007/10/05 | 1,510 | 1,522 | 1,496 | 1,502 | 68,000 |
| 2007/10/04 | 1,508 | 1,516 | 1,490 | 1,516 | 78,500 |
| 2007/10/03 | 1,499 | 1,511 | 1,486 | 1,511 | 69,700 |
| 2007/10/02 | 1,490 | 1,499 | 1,484 | 1,484 | 78,400 |
| 2007/10/01 | 1,473 | 1,487 | 1,451 | 1,470 | 56,000 |
| 2007/09/28 | 1,486 | 1,486 | 1,425 | 1,445 | 127,100 |
| 2007/09/27 | 1,429 | 1,448 | 1,403 | 1,446 | 85,600 |
| 2007/09/26 | 1,399 | 1,414 | 1,382 | 1,413 | 58,800 |
| 2007/09/25 | 1,380 | 1,391 | 1,362 | 1,380 | 44,900 |
| 2007/09/21 | 1,410 | 1,417 | 1,372 | 1,380 | 104,900 |
| 2007/09/20 | 1,469 | 1,469 | 1,415 | 1,430 | 84,300 |
| 2007/09/19 | 1,414 | 1,459 | 1,414 | 1,438 | 71,700 |
| 2007/09/18 | 1,435 | 1,436 | 1,390 | 1,394 | 131,200 |
| 2007/09/14 | 1,470 | 1,470 | 1,430 | 1,442 | 131,600 |
| 2007/09/13 | 1,428 | 1,428 | 1,395 | 1,410 | 78,400 |
| 2007/09/12 | 1,442 | 1,442 | 1,410 | 1,412 | 95,700 |
| 2007/09/11 | 1,414 | 1,442 | 1,401 | 1,427 | 122,200 |
| 2007/09/10 | 1,437 | 1,471 | 1,409 | 1,413 | 84,400 |
| 2007/09/07 | 1,440 | 1,440 | 1,411 | 1,425 | 124,300 |
| 2007/09/06 | 1,397 | 1,440 | 1,373 | 1,428 | 170,400 |
| 2007/09/05 | 1,461 | 1,476 | 1,427 | 1,437 | 128,200 |
| 2007/09/04 | 1,450 | 1,488 | 1,450 | 1,481 | 76,200 |
| 2007/09/03 | 1,500 | 1,510 | 1,477 | 1,483 | 88,100 |
| 2007/08/31 | 1,480 | 1,489 | 1,455 | 1,484 | 134,000 |
| 2007/08/30 | 1,434 | 1,457 | 1,430 | 1,444 | 94,000 |
| 2007/08/29 | 1,450 | 1,460 | 1,432 | 1,454 | 70,200 |
| 2007/08/28 | 1,516 | 1,516 | 1,475 | 1,485 | 82,300 |
| 2007/08/27 | 1,490 | 1,516 | 1,486 | 1,516 | 110,000 |
| 2007/08/24 | 1,472 | 1,484 | 1,456 | 1,481 | 159,300 |
| 2007/08/23 | 1,448 | 1,500 | 1,448 | 1,491 | 132,900 |
| 2007/08/22 | 1,457 | 1,468 | 1,432 | 1,468 | 104,500 |
| 2007/08/21 | 1,400 | 1,460 | 1,396 | 1,457 | 200,300 |
| 2007/08/20 | 1,431 | 1,431 | 1,392 | 1,401 | 89,500 |
| 2007/08/17 | 1,420 | 1,455 | 1,386 | 1,389 | 153,200 |
| 2007/08/16 | 1,403 | 1,420 | 1,376 | 1,415 | 105,100 |
| 2007/08/15 | 1,445 | 1,448 | 1,415 | 1,416 | 80,800 |
| 2007/08/14 | 1,440 | 1,460 | 1,420 | 1,450 | 166,300 |
| 2007/08/13 | 1,451 | 1,473 | 1,430 | 1,443 | 220,800 |
| 2007/08/10 | 1,458 | 1,520 | 1,435 | 1,500 | 275,100 |
| 2007/08/09 | 1,491 | 1,545 | 1,451 | 1,457 | 441,800 |
| 2007/08/08 | 1,440 | 1,460 | 1,439 | 1,450 | 184,900 |
| 2007/08/07 | 1,478 | 1,478 | 1,439 | 1,440 | 158,800 |
| 2007/08/06 | 1,451 | 1,483 | 1,450 | 1,477 | 127,800 |
| 2007/08/03 | 1,474 | 1,480 | 1,455 | 1,471 | 227,500 |
| 2007/08/02 | 1,520 | 1,520 | 1,472 | 1,494 | 258,300 |
| 2007/08/01 | 1,573 | 1,573 | 1,515 | 1,520 | 310,000 |
| 2007/07/31 | 1,572 | 1,578 | 1,535 | 1,572 | 150,500 |
| 2007/07/30 | 1,543 | 1,586 | 1,530 | 1,539 | 196,700 |
| 2007/07/27 | 1,549 | 1,592 | 1,528 | 1,573 | 252,400 |
| 2007/07/26 | 1,658 | 1,660 | 1,570 | 1,587 | 192,000 |
| 2007/07/25 | 1,635 | 1,654 | 1,626 | 1,648 | 145,700 |
| 2007/07/24 | 1,625 | 1,665 | 1,617 | 1,662 | 150,500 |
| 2007/07/23 | 1,625 | 1,637 | 1,607 | 1,620 | 101,000 |
| 2007/07/20 | 1,625 | 1,650 | 1,621 | 1,639 | 160,100 |
| 2007/07/19 | 1,585 | 1,625 | 1,585 | 1,623 | 162,600 |
| 2007/07/18 | 1,578 | 1,593 | 1,555 | 1,583 | 127,900 |
| 2007/07/17 | 1,599 | 1,599 | 1,573 | 1,577 | 72,300 |
| 2007/07/13 | 1,573 | 1,600 | 1,568 | 1,588 | 139,100 |
| 2007/07/12 | 1,622 | 1,628 | 1,581 | 1,592 | 147,500 |
| 2007/07/11 | 1,582 | 1,630 | 1,552 | 1,622 | 398,100 |
| 2007/07/10 | 1,522 | 1,529 | 1,520 | 1,522 | 73,900 |
| 2007/07/09 | 1,526 | 1,547 | 1,522 | 1,528 | 54,800 |
| 2007/07/06 | 1,550 | 1,552 | 1,524 | 1,531 | 73,800 |
| 2007/07/05 | 1,547 | 1,562 | 1,545 | 1,553 | 52,700 |
| 2007/07/04 | 1,551 | 1,568 | 1,524 | 1,534 | 88,200 |
| 2007/07/03 | 1,576 | 1,584 | 1,550 | 1,556 | 156,300 |
| 2007/07/02 | 1,589 | 1,592 | 1,575 | 1,576 | 78,000 |
| 2007/06/29 | 1,595 | 1,598 | 1,583 | 1,589 | 60,700 |
| 2007/06/28 | 1,565 | 1,600 | 1,562 | 1,600 | 73,700 |
| 2007/06/27 | 1,560 | 1,570 | 1,550 | 1,561 | 63,100 |
| 2007/06/26 | 1,530 | 1,584 | 1,530 | 1,573 | 88,700 |
| 2007/06/25 | 1,599 | 1,607 | 1,558 | 1,558 | 158,100 |
| 2007/06/22 | 1,603 | 1,603 | 1,596 | 1,601 | 55,200 |
| 2007/06/21 | 1,599 | 1,603 | 1,593 | 1,602 | 87,200 |
| 2007/06/20 | 1,598 | 1,609 | 1,593 | 1,602 | 87,300 |
| 2007/06/19 | 1,595 | 1,598 | 1,589 | 1,597 | 51,900 |
| 2007/06/18 | 1,580 | 1,594 | 1,580 | 1,591 | 70,300 |
| 2007/06/15 | 1,578 | 1,579 | 1,563 | 1,578 | 41,500 |
| 2007/06/14 | 1,540 | 1,571 | 1,540 | 1,568 | 187,600 |
| 2007/06/13 | 1,535 | 1,550 | 1,532 | 1,540 | 54,300 |
| 2007/06/12 | 1,555 | 1,576 | 1,548 | 1,562 | 123,300 |
| 2007/06/11 | 1,550 | 1,568 | 1,537 | 1,543 | 93,700 |
| 2007/06/08 | 1,563 | 1,563 | 1,522 | 1,531 | 118,400 |
| 2007/06/07 | 1,521 | 1,549 | 1,521 | 1,546 | 72,000 |
| 2007/06/06 | 1,547 | 1,552 | 1,529 | 1,533 | 66,300 |
| 2007/06/05 | 1,560 | 1,572 | 1,520 | 1,532 | 110,700 |
| 2007/06/04 | 1,583 | 1,583 | 1,556 | 1,564 | 84,500 |
| 2007/06/01 | 1,569 | 1,579 | 1,560 | 1,572 | 63,900 |
| 2007/05/31 | 1,574 | 1,580 | 1,556 | 1,563 | 44,600 |
| 2007/05/30 | 1,566 | 1,575 | 1,546 | 1,561 | 91,800 |
| 2007/05/29 | 1,547 | 1,551 | 1,528 | 1,541 | 65,900 |
| 2007/05/28 | 1,558 | 1,562 | 1,533 | 1,539 | 55,000 |
| 2007/05/25 | 1,540 | 1,550 | 1,527 | 1,537 | 127,300 |
| 2007/05/24 | 1,540 | 1,555 | 1,526 | 1,546 | 77,500 |
| 2007/05/23 | 1,544 | 1,545 | 1,521 | 1,540 | 54,600 |
| 2007/05/22 | 1,535 | 1,545 | 1,513 | 1,542 | 87,700 |
| 2007/05/21 | 1,554 | 1,554 | 1,528 | 1,540 | 50,200 |
| 2007/05/18 | 1,562 | 1,566 | 1,524 | 1,535 | 83,600 |
| 2007/05/17 | 1,564 | 1,580 | 1,556 | 1,561 | 73,500 |
| 2007/05/16 | 1,585 | 1,585 | 1,555 | 1,572 | 73,300 |
| 2007/05/15 | 1,590 | 1,590 | 1,557 | 1,563 | 68,300 |
| 2007/05/14 | 1,599 | 1,609 | 1,593 | 1,598 | 123,400 |
| 2007/05/11 | 1,566 | 1,573 | 1,552 | 1,559 | 97,200 |
| 2007/05/10 | 1,583 | 1,596 | 1,579 | 1,585 | 65,100 |
| 2007/05/09 | 1,615 | 1,615 | 1,582 | 1,599 | 69,100 |
| 2007/05/08 | 1,611 | 1,619 | 1,602 | 1,612 | 71,500 |
| 2007/05/07 | 1,592 | 1,613 | 1,590 | 1,611 | 84,000 |
| 2007/05/02 | 1,575 | 1,595 | 1,564 | 1,593 | 105,200 |
| 2007/05/01 | 1,598 | 1,606 | 1,586 | 1,595 | 78,500 |
| 2007/04/27 | 1,608 | 1,608 | 1,584 | 1,605 | 144,000 |
| 2007/04/26 | 1,559 | 1,580 | 1,555 | 1,578 | 85,000 |
| 2007/04/25 | 1,581 | 1,581 | 1,552 | 1,556 | 181,000 |
| 2007/04/24 | 1,623 | 1,623 | 1,590 | 1,593 | 159,000 |
| 2007/04/23 | 1,651 | 1,661 | 1,615 | 1,623 | 236,000 |
| 2007/04/20 | 1,625 | 1,637 | 1,598 | 1,606 | 170,000 |
| 2007/04/19 | 1,630 | 1,630 | 1,610 | 1,617 | 138,000 |
| 2007/04/18 | 1,594 | 1,644 | 1,592 | 1,643 | 258,000 |
| 2007/04/17 | 1,609 | 1,609 | 1,583 | 1,593 | 93,000 |
| 2007/04/16 | 1,594 | 1,611 | 1,590 | 1,592 | 73,000 |
| 2007/04/13 | 1,621 | 1,626 | 1,593 | 1,594 | 78,000 |
| 2007/04/12 | 1,617 | 1,631 | 1,615 | 1,622 | 116,000 |
| 2007/04/11 | 1,600 | 1,647 | 1,597 | 1,617 | 128,000 |
| 2007/04/10 | 1,577 | 1,595 | 1,577 | 1,584 | 99,000 |
| 2007/04/09 | 1,569 | 1,610 | 1,569 | 1,597 | 103,000 |
| 2007/04/06 | 1,593 | 1,593 | 1,561 | 1,566 | 109,000 |
| 2007/04/05 | 1,592 | 1,599 | 1,572 | 1,584 | 87,000 |
| 2007/04/04 | 1,585 | 1,599 | 1,568 | 1,592 | 124,000 |
| 2007/04/03 | 1,565 | 1,597 | 1,556 | 1,579 | 175,000 |
| 2007/04/02 | 1,614 | 1,614 | 1,555 | 1,562 | 139,000 |
| 2007/03/30 | 1,616 | 1,619 | 1,596 | 1,613 | 98,000 |
| 2007/03/29 | 1,609 | 1,620 | 1,576 | 1,595 | 137,000 |
| 2007/03/28 | 1,632 | 1,635 | 1,601 | 1,608 | 180,000 |
| 2007/03/27 | 1,646 | 1,650 | 1,627 | 1,631 | 110,000 |
| 2007/03/26 | 1,655 | 1,660 | 1,630 | 1,647 | 177,000 |
| 2007/03/23 | 1,641 | 1,658 | 1,620 | 1,644 | 145,000 |
| 2007/03/22 | 1,612 | 1,641 | 1,612 | 1,630 | 103,000 |
| 2007/03/20 | 1,593 | 1,615 | 1,593 | 1,608 | 142,000 |
| 2007/03/19 | 1,591 | 1,599 | 1,573 | 1,591 | 105,000 |
| 2007/03/16 | 1,644 | 1,644 | 1,595 | 1,596 | 168,000 |
| 2007/03/15 | 1,622 | 1,648 | 1,622 | 1,639 | 143,000 |
| 2007/03/14 | 1,631 | 1,652 | 1,618 | 1,621 | 215,000 |
| 2007/03/13 | 1,693 | 1,704 | 1,676 | 1,677 | 102,000 |
| 2007/03/12 | 1,705 | 1,711 | 1,680 | 1,693 | 131,000 |
| 2007/03/09 | 1,671 | 1,719 | 1,669 | 1,706 | 258,000 |
| 2007/03/08 | 1,668 | 1,696 | 1,653 | 1,693 | 76,000 |
| 2007/03/07 | 1,680 | 1,698 | 1,668 | 1,668 | 201,000 |
| 2007/03/06 | 1,607 | 1,648 | 1,607 | 1,647 | 240,000 |
| 2007/03/05 | 1,740 | 1,740 | 1,650 | 1,656 | 181,000 |
| 2007/03/02 | 1,749 | 1,760 | 1,722 | 1,759 | 159,000 |
| 2007/03/01 | 1,703 | 1,758 | 1,703 | 1,749 | 310,000 |
| 2007/02/28 | 1,634 | 1,740 | 1,634 | 1,733 | 250,000 |
| 2007/02/27 | 1,765 | 1,780 | 1,745 | 1,754 | 185,000 |
| 2007/02/26 | 1,798 | 1,799 | 1,773 | 1,780 | 172,000 |
| 2007/02/23 | 1,766 | 1,792 | 1,763 | 1,783 | 256,000 |
| 2007/02/22 | 1,722 | 1,768 | 1,721 | 1,748 | 277,000 |
| 2007/02/21 | 1,734 | 1,748 | 1,720 | 1,725 | 222,000 |
| 2007/02/20 | 1,720 | 1,740 | 1,705 | 1,739 | 173,000 |
| 2007/02/19 | 1,739 | 1,740 | 1,721 | 1,721 | 159,000 |
| 2007/02/16 | 1,700 | 1,723 | 1,681 | 1,718 | 344,000 |
| 2007/02/15 | 1,669 | 1,695 | 1,665 | 1,688 | 179,000 |
| 2007/02/14 | 1,625 | 1,679 | 1,625 | 1,662 | 249,000 |
| 2007/02/13 | 1,613 | 1,673 | 1,610 | 1,625 | 441,000 |
| 2007/02/09 | 1,588 | 1,636 | 1,584 | 1,625 | 274,000 |
| 2007/02/08 | 1,550 | 1,597 | 1,501 | 1,585 | 370,000 |
| 2007/02/07 | 1,570 | 1,570 | 1,535 | 1,545 | 151,000 |
| 2007/02/06 | 1,552 | 1,573 | 1,550 | 1,571 | 197,000 |
| 2007/02/05 | 1,580 | 1,588 | 1,571 | 1,581 | 313,000 |
| 2007/02/02 | 1,523 | 1,578 | 1,518 | 1,565 | 367,000 |
| 2007/02/01 | 1,467 | 1,539 | 1,451 | 1,539 | 344,000 |
| 2007/01/31 | 1,477 | 1,477 | 1,450 | 1,467 | 228,000 |
| 2007/01/30 | 1,477 | 1,495 | 1,474 | 1,476 | 344,000 |
| 2007/01/29 | 1,421 | 1,505 | 1,421 | 1,496 | 397,000 |
| 2007/01/26 | 1,394 | 1,428 | 1,393 | 1,418 | 412,000 |
| 2007/01/25 | 1,333 | 1,391 | 1,299 | 1,391 | 418,000 |
| 2007/01/24 | 1,315 | 1,333 | 1,315 | 1,333 | 126,000 |
| 2007/01/23 | 1,309 | 1,318 | 1,300 | 1,314 | 86,000 |
| 2007/01/22 | 1,305 | 1,316 | 1,293 | 1,303 | 122,000 |
| 2007/01/19 | 1,281 | 1,282 | 1,269 | 1,279 | 50,000 |
| 2007/01/18 | 1,283 | 1,293 | 1,282 | 1,282 | 72,000 |
| 2007/01/17 | 1,275 | 1,284 | 1,271 | 1,280 | 62,000 |
| 2007/01/16 | 1,269 | 1,276 | 1,255 | 1,275 | 95,000 |
| 2007/01/15 | 1,245 | 1,274 | 1,245 | 1,270 | 75,000 |
| 2007/01/12 | 1,235 | 1,258 | 1,226 | 1,245 | 115,000 |
| 2007/01/11 | 1,229 | 1,244 | 1,215 | 1,215 | 72,000 |
| 2007/01/10 | 1,257 | 1,257 | 1,243 | 1,246 | 155,000 |
| 2007/01/09 | 1,204 | 1,252 | 1,203 | 1,244 | 169,000 |
| 2007/01/05 | 1,218 | 1,229 | 1,208 | 1,213 | 87,000 |
| 2007/01/04 | 1,215 | 1,230 | 1,200 | 1,218 | 36,000 |