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 |
---|---|---|---|---|---|
2009/12/30 | 476 | 478 | 472 | 472 | 50,400 |
2009/12/29 | 475 | 481 | 471 | 481 | 39,300 |
2009/12/28 | 479 | 483 | 475 | 475 | 124,200 |
2009/12/25 | 485 | 488 | 477 | 483 | 185,600 |
2009/12/24 | 471 | 475 | 470 | 474 | 88,500 |
2009/12/22 | 478 | 478 | 471 | 471 | 61,100 |
2009/12/21 | 470 | 477 | 466 | 475 | 87,400 |
2009/12/18 | 469 | 474 | 465 | 471 | 90,300 |
2009/12/17 | 467 | 473 | 467 | 469 | 78,500 |
2009/12/16 | 469 | 479 | 463 | 469 | 169,400 |
2009/12/15 | 467 | 475 | 462 | 465 | 175,700 |
2009/12/14 | 473 | 482 | 464 | 465 | 330,100 |
2009/12/11 | 516 | 519 | 508 | 517 | 102,200 |
2009/12/10 | 521 | 522 | 515 | 516 | 47,700 |
2009/12/09 | 517 | 519 | 514 | 518 | 46,400 |
2009/12/08 | 531 | 533 | 506 | 514 | 115,100 |
2009/12/07 | 546 | 546 | 531 | 533 | 67,000 |
2009/12/04 | 546 | 546 | 535 | 539 | 29,000 |
2009/12/03 | 543 | 544 | 533 | 539 | 76,700 |
2009/12/02 | 556 | 558 | 530 | 530 | 63,100 |
2009/12/01 | 545 | 565 | 538 | 546 | 60,500 |
2009/11/30 | 526 | 545 | 526 | 545 | 65,100 |
2009/11/27 | 520 | 526 | 520 | 524 | 36,900 |
2009/11/26 | 519 | 529 | 519 | 520 | 55,400 |
2009/11/25 | 529 | 530 | 518 | 521 | 37,600 |
2009/11/24 | 532 | 532 | 521 | 522 | 33,500 |
2009/11/20 | 526 | 538 | 521 | 533 | 49,300 |
2009/11/19 | 540 | 545 | 531 | 539 | 18,300 |
2009/11/18 | 536 | 547 | 536 | 538 | 45,400 |
2009/11/17 | 544 | 545 | 526 | 531 | 33,400 |
2009/11/16 | 565 | 565 | 548 | 549 | 37,800 |
2009/11/13 | 574 | 575 | 562 | 562 | 35,500 |
2009/11/12 | 591 | 591 | 570 | 572 | 37,500 |
2009/11/11 | 597 | 598 | 590 | 591 | 19,100 |
2009/11/10 | 604 | 605 | 595 | 595 | 29,400 |
2009/11/09 | 598 | 600 | 594 | 596 | 20,400 |
2009/11/06 | 604 | 604 | 596 | 597 | 23,500 |
2009/11/05 | 604 | 606 | 601 | 602 | 15,100 |
2009/11/04 | 605 | 606 | 600 | 604 | 19,900 |
2009/11/02 | 609 | 610 | 602 | 607 | 29,900 |
2009/10/30 | 623 | 625 | 612 | 612 | 35,500 |
2009/10/29 | 605 | 615 | 604 | 613 | 42,200 |
2009/10/28 | 613 | 613 | 605 | 608 | 38,500 |
2009/10/27 | 617 | 617 | 602 | 609 | 61,300 |
2009/10/26 | 619 | 620 | 615 | 620 | 36,700 |
2009/10/23 | 620 | 623 | 617 | 619 | 43,000 |
2009/10/22 | 625 | 625 | 613 | 620 | 49,800 |
2009/10/21 | 634 | 634 | 626 | 627 | 19,700 |
2009/10/20 | 635 | 636 | 627 | 633 | 32,100 |
2009/10/19 | 627 | 633 | 623 | 631 | 25,400 |
2009/10/16 | 627 | 627 | 619 | 626 | 18,200 |
2009/10/15 | 624 | 629 | 620 | 620 | 25,800 |
2009/10/14 | 624 | 624 | 614 | 621 | 34,600 |
2009/10/13 | 624 | 625 | 618 | 621 | 26,200 |
2009/10/09 | 621 | 621 | 612 | 621 | 29,000 |
2009/10/08 | 631 | 631 | 617 | 620 | 38,700 |
2009/10/07 | 626 | 630 | 619 | 630 | 25,700 |
2009/10/06 | 617 | 629 | 615 | 629 | 27,600 |
2009/10/05 | 616 | 625 | 616 | 621 | 18,800 |
2009/10/02 | 621 | 622 | 617 | 619 | 22,600 |
2009/10/01 | 638 | 638 | 624 | 631 | 17,500 |
2009/09/30 | 645 | 646 | 635 | 640 | 39,600 |
2009/09/29 | 629 | 635 | 625 | 635 | 26,100 |
2009/09/28 | 620 | 630 | 620 | 630 | 24,500 |
2009/09/25 | 640 | 640 | 616 | 621 | 31,500 |
2009/09/24 | 625 | 640 | 625 | 640 | 43,200 |
2009/09/18 | 614 | 624 | 610 | 621 | 40,300 |
2009/09/17 | 625 | 625 | 611 | 618 | 36,200 |
2009/09/16 | 621 | 627 | 620 | 621 | 35,200 |
2009/09/15 | 626 | 627 | 620 | 620 | 20,000 |
2009/09/14 | 634 | 634 | 620 | 622 | 45,500 |
2009/09/11 | 641 | 642 | 626 | 628 | 52,700 |
2009/09/10 | 629 | 640 | 627 | 632 | 19,000 |
2009/09/09 | 633 | 633 | 623 | 624 | 17,600 |
2009/09/08 | 633 | 633 | 624 | 624 | 27,800 |
2009/09/07 | 631 | 635 | 628 | 628 | 9,000 |
2009/09/04 | 631 | 634 | 628 | 628 | 24,200 |
2009/09/03 | 631 | 639 | 630 | 633 | 20,100 |
2009/09/02 | 641 | 641 | 628 | 637 | 33,700 |
2009/09/01 | 653 | 653 | 648 | 650 | 20,500 |
2009/08/31 | 645 | 655 | 642 | 653 | 51,600 |
2009/08/28 | 645 | 645 | 635 | 642 | 30,100 |
2009/08/27 | 646 | 646 | 636 | 644 | 26,100 |
2009/08/26 | 636 | 645 | 636 | 645 | 36,100 |
2009/08/25 | 631 | 637 | 631 | 633 | 19,600 |
2009/08/24 | 635 | 641 | 635 | 637 | 33,000 |
2009/08/21 | 634 | 634 | 626 | 629 | 23,000 |
2009/08/20 | 626 | 633 | 621 | 631 | 54,200 |
2009/08/19 | 621 | 624 | 620 | 622 | 18,000 |
2009/08/18 | 620 | 626 | 619 | 620 | 14,700 |
2009/08/17 | 626 | 626 | 616 | 620 | 42,900 |
2009/08/14 | 632 | 633 | 621 | 626 | 61,600 |
2009/08/13 | 627 | 632 | 627 | 629 | 11,800 |
2009/08/12 | 628 | 637 | 625 | 625 | 27,900 |
2009/08/11 | 629 | 638 | 628 | 637 | 30,300 |
2009/08/10 | 625 | 637 | 623 | 629 | 24,300 |
2009/08/07 | 633 | 633 | 621 | 626 | 40,500 |
2009/08/06 | 632 | 637 | 631 | 636 | 33,700 |
2009/08/05 | 637 | 639 | 631 | 631 | 17,200 |
2009/08/04 | 635 | 638 | 632 | 636 | 24,500 |
2009/08/03 | 640 | 640 | 630 | 634 | 37,000 |
2009/07/31 | 640 | 640 | 630 | 633 | 54,600 |
2009/07/30 | 635 | 639 | 630 | 630 | 45,800 |
2009/07/29 | 625 | 633 | 625 | 632 | 33,200 |
2009/07/28 | 629 | 630 | 625 | 627 | 26,800 |
2009/07/27 | 624 | 628 | 622 | 626 | 48,200 |
2009/07/24 | 620 | 624 | 615 | 624 | 49,000 |
2009/07/23 | 623 | 628 | 620 | 620 | 81,200 |
2009/07/22 | 629 | 629 | 620 | 626 | 94,100 |
2009/07/21 | 623 | 636 | 622 | 628 | 165,400 |
2009/07/17 | 662 | 662 | 650 | 653 | 29,700 |
2009/07/16 | 665 | 666 | 650 | 654 | 36,800 |
2009/07/15 | 680 | 680 | 638 | 652 | 124,400 |
2009/07/14 | 681 | 690 | 678 | 686 | 59,000 |
2009/07/13 | 690 | 694 | 675 | 675 | 60,600 |
2009/07/10 | 684 | 685 | 665 | 685 | 50,300 |
2009/07/09 | 685 | 685 | 674 | 674 | 44,800 |
2009/07/08 | 675 | 685 | 674 | 685 | 66,800 |
2009/07/07 | 669 | 675 | 661 | 674 | 52,000 |
2009/07/06 | 660 | 669 | 658 | 669 | 53,900 |
2009/07/03 | 663 | 666 | 652 | 664 | 56,000 |
2009/07/02 | 665 | 666 | 659 | 662 | 31,100 |
2009/07/01 | 661 | 667 | 658 | 659 | 34,200 |
2009/06/30 | 655 | 669 | 655 | 663 | 45,700 |
2009/06/29 | 675 | 679 | 660 | 665 | 46,800 |
2009/06/26 | 672 | 673 | 662 | 670 | 74,700 |
2009/06/25 | 663 | 667 | 656 | 662 | 153,800 |
2009/06/24 | 654 | 660 | 651 | 651 | 217,100 |
2009/06/23 | 664 | 666 | 655 | 661 | 86,000 |
2009/06/22 | 652 | 669 | 652 | 663 | 85,600 |
2009/06/19 | 660 | 662 | 648 | 651 | 124,800 |
2009/06/18 | 665 | 665 | 655 | 659 | 30,700 |
2009/06/17 | 658 | 663 | 656 | 660 | 41,600 |
2009/06/16 | 670 | 670 | 653 | 653 | 76,700 |
2009/06/15 | 665 | 673 | 665 | 672 | 48,900 |
2009/06/12 | 665 | 667 | 660 | 662 | 107,400 |
2009/06/11 | 662 | 669 | 661 | 668 | 35,100 |
2009/06/10 | 657 | 662 | 655 | 662 | 39,700 |
2009/06/09 | 666 | 666 | 651 | 653 | 56,500 |
2009/06/08 | 669 | 669 | 655 | 655 | 66,000 |
2009/06/05 | 644 | 651 | 642 | 651 | 30,600 |
2009/06/04 | 640 | 645 | 639 | 641 | 29,200 |
2009/06/03 | 631 | 641 | 631 | 640 | 30,500 |
2009/06/02 | 635 | 635 | 630 | 634 | 25,400 |
2009/06/01 | 631 | 632 | 626 | 628 | 40,100 |
2009/05/29 | 633 | 633 | 625 | 625 | 57,600 |
2009/05/28 | 630 | 636 | 627 | 631 | 33,800 |
2009/05/27 | 635 | 638 | 626 | 627 | 39,900 |
2009/05/26 | 625 | 633 | 623 | 632 | 40,100 |
2009/05/25 | 623 | 628 | 621 | 623 | 42,200 |
2009/05/22 | 630 | 631 | 620 | 624 | 69,300 |
2009/05/21 | 649 | 649 | 628 | 634 | 53,400 |
2009/05/20 | 649 | 650 | 641 | 646 | 27,300 |
2009/05/19 | 637 | 640 | 631 | 640 | 25,400 |
2009/05/18 | 651 | 651 | 630 | 630 | 28,000 |
2009/05/15 | 624 | 644 | 622 | 644 | 33,400 |
2009/05/14 | 636 | 642 | 621 | 622 | 51,900 |
2009/05/13 | 637 | 647 | 637 | 641 | 20,900 |
2009/05/12 | 646 | 652 | 640 | 640 | 23,800 |
2009/05/11 | 643 | 652 | 643 | 649 | 33,700 |
2009/05/08 | 640 | 648 | 639 | 648 | 19,000 |
2009/05/07 | 650 | 650 | 636 | 644 | 37,900 |
2009/05/01 | 637 | 637 | 629 | 630 | 21,400 |
2009/04/30 | 645 | 649 | 630 | 630 | 88,600 |
2009/04/28 | 634 | 643 | 610 | 615 | 52,000 |
2009/04/27 | 627 | 640 | 621 | 624 | 38,000 |
2009/04/24 | 639 | 642 | 623 | 623 | 33,900 |
2009/04/23 | 623 | 630 | 615 | 629 | 67,300 |
2009/04/22 | 611 | 633 | 610 | 617 | 54,500 |
2009/04/21 | 630 | 630 | 607 | 620 | 84,600 |
2009/04/20 | 642 | 654 | 631 | 638 | 62,100 |
2009/04/17 | 650 | 657 | 642 | 649 | 30,300 |
2009/04/16 | 649 | 654 | 641 | 647 | 49,100 |
2009/04/15 | 650 | 650 | 634 | 639 | 57,300 |
2009/04/14 | 649 | 657 | 631 | 639 | 109,600 |
2009/04/13 | 672 | 672 | 636 | 636 | 68,300 |
2009/04/10 | 664 | 664 | 653 | 662 | 23,300 |
2009/04/09 | 662 | 664 | 644 | 654 | 66,000 |
2009/04/08 | 663 | 676 | 646 | 648 | 72,300 |
2009/04/07 | 700 | 700 | 668 | 673 | 73,800 |
2009/04/06 | 702 | 706 | 671 | 681 | 55,400 |
2009/04/03 | 738 | 738 | 698 | 703 | 42,600 |
2009/04/02 | 729 | 735 | 709 | 728 | 39,900 |
2009/04/01 | 697 | 735 | 696 | 735 | 43,400 |
2009/03/31 | 722 | 722 | 685 | 696 | 59,300 |
2009/03/30 | 715 | 732 | 704 | 732 | 43,400 |
2009/03/27 | 749 | 752 | 720 | 723 | 74,000 |
2009/03/26 | 713 | 749 | 707 | 749 | 80,400 |
2009/03/25 | 692 | 705 | 679 | 705 | 85,600 |
2009/03/24 | 655 | 679 | 648 | 676 | 87,800 |
2009/03/23 | 641 | 654 | 641 | 651 | 65,400 |
2009/03/19 | 642 | 650 | 630 | 638 | 69,700 |
2009/03/18 | 630 | 638 | 628 | 632 | 27,500 |
2009/03/17 | 638 | 645 | 632 | 634 | 53,400 |
2009/03/16 | 624 | 650 | 617 | 631 | 56,300 |
2009/03/13 | 604 | 631 | 604 | 622 | 102,100 |
2009/03/12 | 599 | 615 | 591 | 592 | 30,700 |
2009/03/11 | 610 | 610 | 595 | 609 | 25,200 |
2009/03/10 | 600 | 614 | 591 | 592 | 21,400 |
2009/03/09 | 615 | 633 | 604 | 605 | 34,300 |
2009/03/06 | 640 | 640 | 617 | 627 | 50,900 |
2009/03/05 | 629 | 645 | 620 | 630 | 47,800 |
2009/03/04 | 590 | 619 | 587 | 615 | 47,000 |
2009/03/03 | 597 | 607 | 593 | 595 | 24,200 |
2009/03/02 | 598 | 608 | 598 | 607 | 29,400 |
2009/02/27 | 622 | 622 | 601 | 620 | 66,000 |
2009/02/26 | 612 | 622 | 605 | 622 | 53,600 |
2009/02/25 | 620 | 630 | 612 | 622 | 50,400 |
2009/02/24 | 604 | 609 | 600 | 604 | 45,400 |
2009/02/23 | 599 | 605 | 590 | 604 | 32,000 |
2009/02/20 | 600 | 617 | 594 | 604 | 59,000 |
2009/02/19 | 592 | 599 | 585 | 594 | 31,600 |
2009/02/18 | 578 | 589 | 575 | 585 | 23,000 |
2009/02/17 | 573 | 582 | 571 | 577 | 47,600 |
2009/02/16 | 568 | 575 | 556 | 571 | 47,400 |
2009/02/13 | 548 | 559 | 537 | 552 | 58,500 |
2009/02/12 | 539 | 547 | 527 | 547 | 56,500 |
2009/02/10 | 524 | 558 | 524 | 541 | 67,200 |
2009/02/09 | 552 | 561 | 525 | 525 | 64,300 |
2009/02/06 | 571 | 574 | 547 | 555 | 79,700 |
2009/02/05 | 590 | 595 | 573 | 575 | 65,500 |
2009/02/04 | 595 | 605 | 586 | 593 | 50,000 |
2009/02/03 | 605 | 608 | 596 | 600 | 62,300 |
2009/02/02 | 617 | 620 | 605 | 610 | 33,200 |
2009/01/30 | 620 | 621 | 604 | 618 | 75,400 |
2009/01/29 | 620 | 621 | 603 | 610 | 38,400 |
2009/01/28 | 630 | 630 | 603 | 620 | 33,500 |
2009/01/27 | 602 | 628 | 597 | 620 | 53,600 |
2009/01/26 | 601 | 614 | 593 | 593 | 28,700 |
2009/01/23 | 611 | 625 | 603 | 606 | 32,100 |
2009/01/22 | 607 | 610 | 596 | 607 | 90,700 |
2009/01/21 | 600 | 607 | 596 | 600 | 70,200 |
2009/01/20 | 620 | 620 | 602 | 602 | 65,400 |
2009/01/19 | 626 | 636 | 620 | 632 | 52,600 |
2009/01/16 | 615 | 648 | 615 | 641 | 38,000 |
2009/01/15 | 601 | 634 | 601 | 621 | 59,800 |
2009/01/14 | 631 | 643 | 612 | 622 | 90,900 |
2009/01/13 | 650 | 650 | 630 | 630 | 44,400 |
2009/01/09 | 648 | 661 | 648 | 655 | 34,600 |
2009/01/08 | 668 | 668 | 645 | 649 | 42,200 |
2009/01/07 | 688 | 688 | 662 | 673 | 41,000 |
2009/01/06 | 692 | 693 | 673 | 680 | 33,200 |
2009/01/05 | 690 | 703 | 690 | 690 | 19,300 |