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 |
---|---|---|---|---|---|
2008/12/30 | 681 | 708 | 681 | 707 | 38,400 |
2008/12/29 | 680 | 710 | 680 | 706 | 50,300 |
2008/12/26 | 687 | 695 | 687 | 690 | 36,700 |
2008/12/25 | 691 | 699 | 675 | 699 | 67,200 |
2008/12/24 | 710 | 717 | 700 | 702 | 113,900 |
2008/12/22 | 705 | 710 | 691 | 707 | 98,900 |
2008/12/19 | 686 | 701 | 685 | 691 | 33,200 |
2008/12/18 | 696 | 704 | 695 | 700 | 98,300 |
2008/12/17 | 695 | 702 | 690 | 702 | 33,200 |
2008/12/16 | 696 | 700 | 688 | 694 | 47,200 |
2008/12/15 | 700 | 700 | 686 | 691 | 70,000 |
2008/12/12 | 680 | 693 | 661 | 685 | 124,100 |
2008/12/11 | 644 | 660 | 635 | 660 | 48,200 |
2008/12/10 | 641 | 644 | 632 | 642 | 38,300 |
2008/12/09 | 633 | 641 | 629 | 641 | 37,400 |
2008/12/08 | 650 | 650 | 631 | 635 | 96,400 |
2008/12/05 | 646 | 658 | 646 | 652 | 85,300 |
2008/12/04 | 647 | 656 | 638 | 646 | 89,800 |
2008/12/03 | 689 | 694 | 635 | 644 | 154,400 |
2008/12/02 | 700 | 713 | 680 | 699 | 56,300 |
2008/12/01 | 715 | 716 | 694 | 709 | 43,900 |
2008/11/28 | 698 | 723 | 698 | 722 | 74,600 |
2008/11/27 | 690 | 703 | 690 | 697 | 44,300 |
2008/11/26 | 701 | 705 | 698 | 699 | 54,300 |
2008/11/25 | 725 | 730 | 700 | 719 | 82,100 |
2008/11/21 | 692 | 729 | 690 | 726 | 86,100 |
2008/11/20 | 710 | 720 | 700 | 709 | 36,300 |
2008/11/19 | 707 | 720 | 694 | 720 | 49,500 |
2008/11/18 | 676 | 700 | 670 | 690 | 41,100 |
2008/11/17 | 665 | 720 | 665 | 680 | 31,700 |
2008/11/14 | 694 | 708 | 662 | 673 | 47,600 |
2008/11/13 | 666 | 689 | 664 | 673 | 77,800 |
2008/11/12 | 700 | 730 | 684 | 726 | 64,500 |
2008/11/11 | 721 | 721 | 699 | 703 | 40,000 |
2008/11/10 | 716 | 735 | 700 | 711 | 65,000 |
2008/11/07 | 700 | 714 | 689 | 694 | 81,600 |
2008/11/06 | 719 | 749 | 713 | 715 | 78,400 |
2008/11/05 | 721 | 750 | 712 | 750 | 118,900 |
2008/11/04 | 706 | 728 | 702 | 719 | 50,000 |
2008/10/31 | 697 | 735 | 687 | 716 | 127,000 |
2008/10/30 | 644 | 678 | 630 | 678 | 73,500 |
2008/10/29 | 647 | 647 | 597 | 634 | 71,000 |
2008/10/28 | 569 | 626 | 533 | 626 | 89,300 |
2008/10/27 | 593 | 605 | 516 | 526 | 151,400 |
2008/10/24 | 649 | 650 | 601 | 603 | 95,200 |
2008/10/23 | 643 | 645 | 614 | 634 | 77,600 |
2008/10/22 | 681 | 699 | 664 | 664 | 35,300 |
2008/10/21 | 718 | 719 | 672 | 691 | 58,400 |
2008/10/20 | 676 | 701 | 666 | 701 | 80,200 |
2008/10/17 | 641 | 656 | 634 | 652 | 71,000 |
2008/10/16 | 626 | 635 | 607 | 610 | 63,000 |
2008/10/15 | 630 | 665 | 617 | 638 | 91,300 |
2008/10/14 | 610 | 650 | 601 | 626 | 105,300 |
2008/10/10 | 605 | 626 | 591 | 591 | 67,400 |
2008/10/09 | 631 | 634 | 601 | 609 | 73,600 |
2008/10/08 | 656 | 672 | 621 | 631 | 61,400 |
2008/10/07 | 650 | 689 | 643 | 666 | 108,800 |
2008/10/06 | 662 | 665 | 653 | 654 | 40,700 |
2008/10/03 | 680 | 689 | 680 | 685 | 33,500 |
2008/10/02 | 693 | 701 | 680 | 680 | 38,600 |
2008/10/01 | 703 | 710 | 686 | 702 | 40,600 |
2008/09/30 | 693 | 700 | 673 | 695 | 91,400 |
2008/09/29 | 754 | 754 | 687 | 693 | 142,000 |
2008/09/26 | 753 | 756 | 722 | 734 | 92,800 |
2008/09/25 | 765 | 765 | 745 | 757 | 63,300 |
2008/09/24 | 714 | 760 | 712 | 759 | 86,900 |
2008/09/22 | 768 | 770 | 717 | 735 | 79,100 |
2008/09/19 | 738 | 740 | 710 | 739 | 220,900 |
2008/09/18 | 699 | 790 | 690 | 788 | 150,200 |
2008/09/17 | 678 | 709 | 675 | 704 | 115,700 |
2008/09/16 | 639 | 675 | 634 | 665 | 112,300 |
2008/09/12 | 641 | 658 | 639 | 649 | 111,300 |
2008/09/11 | 676 | 684 | 661 | 661 | 53,800 |
2008/09/10 | 675 | 692 | 674 | 683 | 52,600 |
2008/09/09 | 688 | 692 | 669 | 675 | 45,500 |
2008/09/08 | 668 | 699 | 668 | 683 | 56,300 |
2008/09/05 | 660 | 695 | 655 | 678 | 138,400 |
2008/09/04 | 669 | 677 | 661 | 666 | 61,700 |
2008/09/03 | 650 | 665 | 649 | 665 | 52,600 |
2008/09/02 | 643 | 658 | 638 | 648 | 100,400 |
2008/09/01 | 644 | 650 | 640 | 641 | 58,300 |
2008/08/29 | 641 | 655 | 641 | 651 | 102,500 |
2008/08/28 | 620 | 625 | 616 | 621 | 62,100 |
2008/08/27 | 619 | 623 | 611 | 619 | 58,900 |
2008/08/26 | 613 | 621 | 608 | 613 | 40,600 |
2008/08/25 | 623 | 635 | 609 | 611 | 57,700 |
2008/08/22 | 611 | 611 | 601 | 603 | 45,100 |
2008/08/21 | 614 | 623 | 610 | 610 | 36,400 |
2008/08/20 | 620 | 622 | 612 | 613 | 39,300 |
2008/08/19 | 624 | 630 | 611 | 615 | 42,100 |
2008/08/18 | 616 | 650 | 615 | 624 | 85,500 |
2008/08/15 | 615 | 621 | 611 | 615 | 62,600 |
2008/08/14 | 630 | 639 | 622 | 622 | 72,700 |
2008/08/13 | 646 | 651 | 630 | 636 | 75,200 |
2008/08/12 | 648 | 661 | 645 | 645 | 119,600 |
2008/08/11 | 637 | 647 | 632 | 641 | 53,000 |
2008/08/08 | 622 | 631 | 616 | 628 | 84,600 |
2008/08/07 | 635 | 635 | 618 | 621 | 81,300 |
2008/08/06 | 614 | 628 | 607 | 625 | 153,400 |
2008/08/05 | 639 | 640 | 606 | 608 | 142,000 |
2008/08/04 | 613 | 632 | 604 | 618 | 159,100 |
2008/08/01 | 635 | 659 | 627 | 653 | 165,100 |
2008/07/31 | 648 | 658 | 612 | 627 | 120,100 |
2008/07/30 | 619 | 647 | 618 | 647 | 141,100 |
2008/07/29 | 610 | 614 | 602 | 614 | 63,700 |
2008/07/28 | 618 | 618 | 610 | 611 | 55,500 |
2008/07/25 | 624 | 626 | 612 | 614 | 119,600 |
2008/07/24 | 623 | 624 | 608 | 617 | 130,800 |
2008/07/23 | 596 | 604 | 594 | 598 | 114,100 |
2008/07/22 | 601 | 606 | 576 | 590 | 283,500 |
2008/07/18 | 609 | 618 | 601 | 601 | 346,900 |
2008/07/17 | 697 | 707 | 695 | 699 | 71,100 |
2008/07/16 | 680 | 697 | 680 | 687 | 74,500 |
2008/07/15 | 698 | 699 | 684 | 688 | 69,100 |
2008/07/14 | 704 | 716 | 698 | 698 | 59,000 |
2008/07/11 | 701 | 713 | 695 | 707 | 52,500 |
2008/07/10 | 700 | 707 | 698 | 703 | 74,700 |
2008/07/09 | 707 | 722 | 706 | 706 | 85,100 |
2008/07/08 | 729 | 729 | 706 | 706 | 68,800 |
2008/07/07 | 728 | 741 | 722 | 735 | 90,400 |
2008/07/04 | 720 | 735 | 720 | 732 | 32,900 |
2008/07/03 | 738 | 738 | 721 | 728 | 73,600 |
2008/07/02 | 751 | 751 | 730 | 737 | 39,500 |
2008/07/01 | 749 | 762 | 743 | 751 | 64,800 |
2008/06/30 | 738 | 758 | 736 | 747 | 37,100 |
2008/06/27 | 740 | 747 | 735 | 745 | 55,100 |
2008/06/26 | 760 | 766 | 750 | 756 | 46,900 |
2008/06/25 | 770 | 773 | 748 | 760 | 105,200 |
2008/06/24 | 779 | 784 | 774 | 777 | 104,000 |
2008/06/23 | 789 | 790 | 775 | 779 | 91,600 |
2008/06/20 | 794 | 795 | 779 | 782 | 77,300 |
2008/06/19 | 789 | 793 | 779 | 779 | 91,100 |
2008/06/18 | 794 | 799 | 784 | 785 | 56,100 |
2008/06/17 | 797 | 802 | 781 | 784 | 91,100 |
2008/06/16 | 799 | 800 | 777 | 788 | 59,600 |
2008/06/13 | 773 | 786 | 771 | 775 | 95,900 |
2008/06/12 | 778 | 790 | 778 | 783 | 99,500 |
2008/06/11 | 788 | 788 | 771 | 777 | 55,900 |
2008/06/10 | 790 | 792 | 775 | 778 | 66,500 |
2008/06/09 | 795 | 795 | 782 | 782 | 72,200 |
2008/06/06 | 815 | 818 | 801 | 801 | 69,300 |
2008/06/05 | 805 | 810 | 801 | 805 | 77,100 |
2008/06/04 | 791 | 807 | 791 | 797 | 69,700 |
2008/06/03 | 789 | 796 | 781 | 781 | 61,000 |
2008/06/02 | 793 | 800 | 782 | 788 | 60,100 |
2008/05/30 | 799 | 805 | 789 | 789 | 109,900 |
2008/05/29 | 792 | 798 | 785 | 795 | 71,300 |
2008/05/28 | 780 | 791 | 773 | 779 | 92,400 |
2008/05/27 | 767 | 779 | 767 | 777 | 52,000 |
2008/05/26 | 777 | 787 | 766 | 767 | 90,800 |
2008/05/23 | 799 | 800 | 777 | 777 | 80,200 |
2008/05/22 | 788 | 793 | 775 | 789 | 114,600 |
2008/05/21 | 810 | 811 | 792 | 795 | 103,600 |
2008/05/20 | 825 | 830 | 820 | 820 | 89,400 |
2008/05/19 | 840 | 840 | 828 | 829 | 58,000 |
2008/05/16 | 836 | 841 | 827 | 832 | 57,300 |
2008/05/15 | 840 | 847 | 832 | 835 | 132,600 |
2008/05/14 | 825 | 841 | 820 | 838 | 140,000 |
2008/05/13 | 809 | 824 | 806 | 820 | 72,100 |
2008/05/12 | 810 | 821 | 805 | 809 | 69,200 |
2008/05/09 | 820 | 823 | 808 | 809 | 102,400 |
2008/05/08 | 825 | 830 | 819 | 819 | 104,800 |
2008/05/07 | 836 | 836 | 813 | 816 | 143,100 |
2008/05/02 | 805 | 819 | 804 | 816 | 75,600 |
2008/05/01 | 820 | 820 | 798 | 799 | 131,500 |
2008/04/30 | 850 | 850 | 829 | 830 | 120,600 |
2008/04/28 | 838 | 839 | 816 | 833 | 193,200 |
2008/04/25 | 847 | 865 | 845 | 848 | 66,500 |
2008/04/24 | 850 | 865 | 838 | 847 | 64,600 |
2008/04/23 | 863 | 866 | 853 | 853 | 51,900 |
2008/04/22 | 862 | 866 | 856 | 861 | 68,700 |
2008/04/21 | 880 | 880 | 852 | 862 | 78,200 |
2008/04/18 | 840 | 858 | 840 | 853 | 88,300 |
2008/04/17 | 831 | 849 | 822 | 844 | 114,000 |
2008/04/16 | 818 | 831 | 810 | 829 | 115,100 |
2008/04/15 | 788 | 811 | 785 | 809 | 99,000 |
2008/04/14 | 780 | 792 | 760 | 792 | 108,000 |
2008/04/11 | 784 | 795 | 780 | 791 | 151,500 |
2008/04/10 | 796 | 805 | 774 | 788 | 126,200 |
2008/04/09 | 825 | 830 | 795 | 802 | 159,400 |
2008/04/08 | 791 | 830 | 791 | 824 | 187,900 |
2008/04/07 | 800 | 815 | 791 | 799 | 122,900 |
2008/04/04 | 825 | 828 | 808 | 816 | 122,500 |
2008/04/03 | 850 | 851 | 824 | 830 | 151,200 |
2008/04/02 | 845 | 859 | 841 | 858 | 88,900 |
2008/04/01 | 816 | 839 | 813 | 836 | 121,400 |
2008/03/31 | 844 | 846 | 808 | 815 | 122,500 |
2008/03/28 | 828 | 838 | 820 | 834 | 107,600 |
2008/03/27 | 800 | 827 | 800 | 823 | 108,400 |
2008/03/26 | 816 | 819 | 804 | 810 | 76,800 |
2008/03/25 | 795 | 807 | 788 | 806 | 209,700 |
2008/03/24 | 790 | 796 | 785 | 785 | 106,800 |
2008/03/21 | 766 | 783 | 759 | 783 | 131,600 |
2008/03/19 | 750 | 757 | 737 | 756 | 182,100 |
2008/03/18 | 686 | 713 | 686 | 713 | 174,000 |
2008/03/17 | 702 | 702 | 682 | 690 | 176,700 |
2008/03/14 | 695 | 708 | 690 | 694 | 180,100 |
2008/03/13 | 706 | 714 | 695 | 705 | 130,600 |
2008/03/12 | 726 | 730 | 708 | 719 | 131,500 |
2008/03/11 | 682 | 708 | 672 | 706 | 188,300 |
2008/03/10 | 720 | 726 | 682 | 690 | 307,200 |
2008/03/07 | 743 | 743 | 722 | 728 | 216,200 |
2008/03/06 | 745 | 758 | 732 | 755 | 167,900 |
2008/03/05 | 732 | 736 | 722 | 729 | 94,500 |
2008/03/04 | 737 | 746 | 720 | 726 | 239,800 |
2008/03/03 | 750 | 752 | 734 | 740 | 241,100 |
2008/02/29 | 764 | 771 | 751 | 752 | 272,800 |
2008/02/28 | 778 | 780 | 766 | 774 | 160,900 |
2008/02/27 | 777 | 787 | 772 | 779 | 257,200 |
2008/02/26 | 796 | 799 | 771 | 771 | 216,400 |
2008/02/25 | 788 | 800 | 781 | 786 | 237,000 |
2008/02/22 | 773 | 788 | 765 | 788 | 240,400 |
2008/02/21 | 750 | 774 | 746 | 763 | 288,200 |
2008/02/20 | 799 | 799 | 745 | 749 | 336,700 |
2008/02/19 | 789 | 795 | 783 | 791 | 228,800 |
2008/02/18 | 774 | 793 | 769 | 779 | 254,800 |
2008/02/15 | 739 | 749 | 723 | 744 | 359,000 |
2008/02/14 | 739 | 760 | 724 | 738 | 303,000 |
2008/02/13 | 746 | 757 | 726 | 735 | 254,800 |
2008/02/12 | 771 | 774 | 739 | 742 | 483,600 |
2008/02/08 | 779 | 790 | 771 | 775 | 256,800 |
2008/02/07 | 804 | 805 | 766 | 778 | 480,500 |
2008/02/06 | 794 | 829 | 767 | 821 | 577,200 |
2008/02/05 | 830 | 833 | 790 | 796 | 539,600 |
2008/02/04 | 895 | 895 | 829 | 844 | 547,400 |
2008/02/01 | 1,028 | 1,040 | 901 | 919 | 532,700 |
2008/01/31 | 1,076 | 1,110 | 1,050 | 1,088 | 170,700 |
2008/01/30 | 1,113 | 1,113 | 1,056 | 1,075 | 158,300 |
2008/01/29 | 1,073 | 1,116 | 1,057 | 1,116 | 93,000 |
2008/01/28 | 1,093 | 1,106 | 1,051 | 1,053 | 123,100 |
2008/01/25 | 1,100 | 1,113 | 1,062 | 1,113 | 158,900 |
2008/01/24 | 1,040 | 1,093 | 1,030 | 1,093 | 142,200 |
2008/01/23 | 986 | 1,015 | 986 | 1,005 | 98,400 |
2008/01/22 | 1,003 | 1,030 | 982 | 985 | 130,700 |
2008/01/21 | 1,092 | 1,099 | 1,028 | 1,038 | 138,700 |
2008/01/18 | 1,007 | 1,073 | 999 | 1,072 | 146,400 |
2008/01/17 | 1,004 | 1,024 | 994 | 1,016 | 106,400 |
2008/01/16 | 998 | 1,043 | 996 | 1,015 | 122,900 |
2008/01/15 | 1,066 | 1,082 | 1,042 | 1,047 | 123,000 |
2008/01/11 | 1,102 | 1,108 | 1,072 | 1,081 | 101,800 |
2008/01/10 | 1,109 | 1,117 | 1,087 | 1,108 | 73,300 |
2008/01/09 | 1,080 | 1,121 | 1,077 | 1,117 | 85,200 |
2008/01/08 | 1,081 | 1,097 | 1,080 | 1,087 | 96,500 |
2008/01/07 | 1,080 | 1,121 | 1,066 | 1,106 | 141,200 |
2008/01/04 | 1,112 | 1,120 | 1,078 | 1,081 | 148,900 |