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 |
---|---|---|---|---|---|
2010/12/30 | 498 | 502 | 497 | 498 | 24,300 |
2010/12/29 | 497 | 501 | 496 | 501 | 32,500 |
2010/12/28 | 499 | 499 | 491 | 496 | 85,700 |
2010/12/27 | 507 | 508 | 505 | 506 | 322,800 |
2010/12/24 | 505 | 507 | 504 | 506 | 44,100 |
2010/12/22 | 503 | 508 | 503 | 506 | 32,700 |
2010/12/21 | 500 | 508 | 500 | 505 | 37,900 |
2010/12/20 | 505 | 505 | 501 | 503 | 38,900 |
2010/12/17 | 508 | 509 | 502 | 505 | 59,900 |
2010/12/16 | 508 | 509 | 506 | 506 | 23,800 |
2010/12/15 | 507 | 509 | 505 | 509 | 26,000 |
2010/12/14 | 504 | 507 | 503 | 507 | 28,500 |
2010/12/13 | 500 | 504 | 500 | 504 | 24,800 |
2010/12/10 | 504 | 505 | 501 | 502 | 98,600 |
2010/12/09 | 504 | 505 | 502 | 502 | 16,600 |
2010/12/08 | 504 | 504 | 502 | 503 | 24,400 |
2010/12/07 | 499 | 505 | 497 | 505 | 44,100 |
2010/12/06 | 494 | 499 | 494 | 497 | 20,700 |
2010/12/03 | 490 | 495 | 490 | 495 | 26,100 |
2010/12/02 | 490 | 490 | 484 | 488 | 21,800 |
2010/12/01 | 482 | 487 | 480 | 482 | 22,400 |
2010/11/30 | 490 | 498 | 482 | 482 | 42,600 |
2010/11/29 | 482 | 490 | 482 | 489 | 27,700 |
2010/11/26 | 477 | 485 | 477 | 481 | 21,700 |
2010/11/25 | 475 | 479 | 474 | 477 | 22,200 |
2010/11/24 | 472 | 475 | 471 | 471 | 13,600 |
2010/11/22 | 474 | 475 | 472 | 475 | 33,000 |
2010/11/19 | 474 | 475 | 472 | 473 | 24,500 |
2010/11/18 | 471 | 473 | 463 | 473 | 31,600 |
2010/11/17 | 468 | 470 | 468 | 470 | 9,100 |
2010/11/16 | 471 | 472 | 468 | 469 | 20,200 |
2010/11/15 | 471 | 471 | 465 | 469 | 18,000 |
2010/11/12 | 471 | 473 | 468 | 468 | 10,800 |
2010/11/11 | 469 | 475 | 468 | 469 | 16,400 |
2010/11/10 | 465 | 475 | 465 | 471 | 22,000 |
2010/11/09 | 470 | 472 | 465 | 472 | 10,300 |
2010/11/08 | 476 | 478 | 468 | 471 | 20,300 |
2010/11/05 | 466 | 469 | 463 | 469 | 27,700 |
2010/11/04 | 458 | 465 | 457 | 460 | 28,000 |
2010/11/02 | 454 | 454 | 447 | 451 | 14,800 |
2010/11/01 | 450 | 455 | 445 | 454 | 34,400 |
2010/10/29 | 449 | 450 | 444 | 450 | 47,200 |
2010/10/28 | 448 | 451 | 446 | 446 | 61,900 |
2010/10/27 | 456 | 456 | 446 | 446 | 42,400 |
2010/10/26 | 445 | 452 | 445 | 445 | 19,500 |
2010/10/25 | 455 | 455 | 444 | 448 | 24,600 |
2010/10/22 | 448 | 451 | 445 | 451 | 18,300 |
2010/10/21 | 448 | 448 | 440 | 445 | 28,100 |
2010/10/20 | 453 | 453 | 446 | 447 | 34,400 |
2010/10/19 | 453 | 457 | 453 | 454 | 16,000 |
2010/10/18 | 451 | 460 | 451 | 453 | 26,700 |
2010/10/15 | 454 | 454 | 451 | 452 | 20,900 |
2010/10/14 | 457 | 457 | 454 | 455 | 31,300 |
2010/10/13 | 462 | 462 | 456 | 457 | 23,500 |
2010/10/12 | 478 | 478 | 461 | 461 | 30,000 |
2010/10/08 | 470 | 477 | 470 | 475 | 23,600 |
2010/10/07 | 469 | 478 | 469 | 473 | 23,000 |
2010/10/06 | 471 | 472 | 470 | 471 | 9,300 |
2010/10/05 | 469 | 473 | 466 | 469 | 22,400 |
2010/10/04 | 477 | 477 | 469 | 469 | 16,500 |
2010/10/01 | 476 | 479 | 472 | 473 | 25,000 |
2010/09/30 | 491 | 492 | 476 | 476 | 54,600 |
2010/09/29 | 477 | 485 | 475 | 483 | 26,800 |
2010/09/28 | 468 | 477 | 468 | 475 | 33,600 |
2010/09/27 | 481 | 482 | 453 | 467 | 57,500 |
2010/09/24 | 487 | 489 | 480 | 480 | 43,600 |
2010/09/22 | 495 | 495 | 488 | 489 | 17,700 |
2010/09/21 | 500 | 500 | 491 | 492 | 18,400 |
2010/09/17 | 490 | 495 | 490 | 494 | 19,400 |
2010/09/16 | 493 | 493 | 488 | 491 | 16,000 |
2010/09/15 | 486 | 494 | 486 | 491 | 17,500 |
2010/09/14 | 490 | 491 | 486 | 487 | 24,700 |
2010/09/13 | 490 | 492 | 490 | 490 | 15,300 |
2010/09/10 | 487 | 498 | 487 | 491 | 69,000 |
2010/09/09 | 498 | 498 | 493 | 494 | 7,600 |
2010/09/08 | 495 | 495 | 491 | 493 | 13,800 |
2010/09/07 | 495 | 500 | 495 | 499 | 10,300 |
2010/09/06 | 499 | 502 | 495 | 502 | 13,400 |
2010/09/03 | 491 | 500 | 491 | 493 | 26,800 |
2010/09/02 | 499 | 499 | 492 | 495 | 29,800 |
2010/09/01 | 495 | 501 | 491 | 499 | 33,900 |
2010/08/31 | 501 | 502 | 491 | 494 | 44,000 |
2010/08/30 | 503 | 505 | 498 | 502 | 44,900 |
2010/08/27 | 494 | 503 | 494 | 502 | 48,700 |
2010/08/26 | 492 | 494 | 489 | 493 | 35,100 |
2010/08/25 | 491 | 493 | 490 | 492 | 31,900 |
2010/08/24 | 493 | 493 | 486 | 491 | 58,200 |
2010/08/23 | 493 | 495 | 490 | 494 | 30,700 |
2010/08/20 | 495 | 495 | 490 | 490 | 14,000 |
2010/08/19 | 490 | 495 | 489 | 495 | 27,500 |
2010/08/18 | 494 | 494 | 490 | 491 | 21,000 |
2010/08/17 | 491 | 495 | 490 | 494 | 19,700 |
2010/08/16 | 493 | 495 | 491 | 492 | 19,000 |
2010/08/13 | 492 | 497 | 492 | 493 | 31,100 |
2010/08/12 | 488 | 496 | 488 | 495 | 24,900 |
2010/08/11 | 500 | 501 | 493 | 496 | 23,200 |
2010/08/10 | 498 | 503 | 496 | 502 | 27,100 |
2010/08/09 | 490 | 498 | 490 | 498 | 12,800 |
2010/08/06 | 489 | 496 | 489 | 495 | 13,800 |
2010/08/05 | 489 | 495 | 480 | 494 | 29,400 |
2010/08/04 | 487 | 490 | 483 | 487 | 25,400 |
2010/08/03 | 497 | 497 | 489 | 490 | 38,800 |
2010/08/02 | 498 | 499 | 488 | 489 | 49,400 |
2010/07/30 | 485 | 500 | 485 | 499 | 108,100 |
2010/07/29 | 483 | 489 | 480 | 480 | 30,600 |
2010/07/28 | 495 | 496 | 479 | 480 | 129,400 |
2010/07/27 | 492 | 494 | 490 | 494 | 26,200 |
2010/07/26 | 482 | 495 | 476 | 491 | 123,900 |
2010/07/23 | 483 | 488 | 482 | 483 | 27,500 |
2010/07/22 | 480 | 486 | 480 | 483 | 23,400 |
2010/07/21 | 489 | 489 | 483 | 484 | 18,200 |
2010/07/20 | 482 | 487 | 480 | 486 | 21,800 |
2010/07/16 | 485 | 486 | 482 | 486 | 25,700 |
2010/07/15 | 487 | 490 | 485 | 485 | 13,400 |
2010/07/14 | 488 | 493 | 485 | 490 | 18,300 |
2010/07/13 | 482 | 486 | 482 | 484 | 34,100 |
2010/07/12 | 483 | 486 | 483 | 484 | 8,700 |
2010/07/09 | 484 | 486 | 480 | 485 | 18,600 |
2010/07/08 | 479 | 483 | 477 | 483 | 20,500 |
2010/07/07 | 479 | 479 | 472 | 473 | 36,000 |
2010/07/06 | 479 | 480 | 477 | 480 | 11,700 |
2010/07/05 | 477 | 480 | 476 | 479 | 11,400 |
2010/07/02 | 479 | 479 | 477 | 477 | 17,800 |
2010/07/01 | 481 | 483 | 478 | 479 | 24,500 |
2010/06/30 | 481 | 487 | 481 | 485 | 38,300 |
2010/06/29 | 495 | 496 | 490 | 492 | 37,800 |
2010/06/28 | 500 | 500 | 487 | 487 | 108,100 |
2010/06/25 | 502 | 504 | 501 | 502 | 372,400 |
2010/06/24 | 502 | 503 | 501 | 502 | 40,500 |
2010/06/23 | 505 | 508 | 504 | 504 | 28,100 |
2010/06/22 | 501 | 509 | 501 | 508 | 40,000 |
2010/06/21 | 510 | 511 | 504 | 505 | 43,500 |
2010/06/18 | 505 | 509 | 500 | 508 | 27,900 |
2010/06/17 | 501 | 504 | 500 | 503 | 30,900 |
2010/06/16 | 500 | 501 | 495 | 501 | 40,900 |
2010/06/15 | 496 | 497 | 494 | 494 | 16,200 |
2010/06/14 | 498 | 499 | 496 | 496 | 17,500 |
2010/06/11 | 497 | 497 | 490 | 494 | 57,400 |
2010/06/10 | 484 | 486 | 482 | 482 | 20,200 |
2010/06/09 | 486 | 489 | 481 | 482 | 26,200 |
2010/06/08 | 486 | 492 | 485 | 486 | 28,100 |
2010/06/07 | 495 | 495 | 487 | 488 | 25,500 |
2010/06/04 | 494 | 500 | 494 | 497 | 28,400 |
2010/06/03 | 490 | 500 | 488 | 494 | 36,700 |
2010/06/02 | 495 | 496 | 484 | 485 | 35,500 |
2010/06/01 | 493 | 497 | 493 | 493 | 15,100 |
2010/05/31 | 486 | 496 | 486 | 493 | 47,400 |
2010/05/28 | 481 | 488 | 480 | 480 | 45,200 |
2010/05/27 | 474 | 479 | 473 | 473 | 45,100 |
2010/05/26 | 483 | 486 | 473 | 473 | 47,100 |
2010/05/25 | 492 | 497 | 484 | 485 | 44,400 |
2010/05/24 | 495 | 497 | 491 | 491 | 33,500 |
2010/05/21 | 500 | 504 | 495 | 496 | 47,800 |
2010/05/20 | 501 | 520 | 501 | 507 | 34,500 |
2010/05/19 | 510 | 511 | 505 | 506 | 32,600 |
2010/05/18 | 516 | 520 | 511 | 512 | 27,300 |
2010/05/17 | 517 | 519 | 516 | 516 | 32,700 |
2010/05/14 | 524 | 525 | 517 | 519 | 45,200 |
2010/05/13 | 526 | 526 | 522 | 523 | 13,500 |
2010/05/12 | 524 | 528 | 518 | 519 | 32,600 |
2010/05/11 | 530 | 532 | 517 | 517 | 44,000 |
2010/05/10 | 516 | 526 | 515 | 524 | 50,000 |
2010/05/07 | 520 | 520 | 511 | 516 | 47,700 |
2010/05/06 | 530 | 536 | 512 | 535 | 80,300 |
2010/04/30 | 534 | 545 | 530 | 530 | 79,600 |
2010/04/28 | 531 | 538 | 526 | 538 | 76,300 |
2010/04/27 | 536 | 538 | 533 | 538 | 33,400 |
2010/04/26 | 531 | 536 | 531 | 535 | 54,900 |
2010/04/23 | 523 | 526 | 519 | 526 | 34,100 |
2010/04/22 | 526 | 526 | 516 | 523 | 47,500 |
2010/04/21 | 528 | 531 | 520 | 525 | 64,400 |
2010/04/20 | 525 | 525 | 521 | 524 | 25,200 |
2010/04/19 | 528 | 531 | 523 | 525 | 38,500 |
2010/04/16 | 537 | 537 | 527 | 531 | 53,000 |
2010/04/15 | 535 | 538 | 533 | 534 | 64,500 |
2010/04/14 | 525 | 531 | 524 | 530 | 53,700 |
2010/04/13 | 524 | 525 | 518 | 525 | 35,200 |
2010/04/12 | 515 | 527 | 513 | 524 | 95,900 |
2010/04/09 | 517 | 518 | 504 | 512 | 130,200 |
2010/04/08 | 518 | 518 | 513 | 515 | 39,500 |
2010/04/07 | 518 | 518 | 512 | 515 | 55,400 |
2010/04/06 | 505 | 520 | 505 | 512 | 76,700 |
2010/04/05 | 515 | 518 | 491 | 509 | 66,200 |
2010/04/02 | 510 | 514 | 505 | 513 | 65,600 |
2010/04/01 | 504 | 510 | 502 | 510 | 50,300 |
2010/03/31 | 509 | 509 | 501 | 504 | 81,200 |
2010/03/30 | 499 | 500 | 493 | 500 | 88,300 |
2010/03/29 | 486 | 496 | 486 | 494 | 34,800 |
2010/03/26 | 485 | 489 | 482 | 486 | 75,400 |
2010/03/25 | 495 | 495 | 483 | 485 | 87,500 |
2010/03/24 | 496 | 499 | 486 | 490 | 80,600 |
2010/03/23 | 499 | 503 | 494 | 495 | 49,000 |
2010/03/19 | 498 | 500 | 495 | 500 | 70,100 |
2010/03/18 | 490 | 501 | 487 | 495 | 65,700 |
2010/03/17 | 487 | 490 | 481 | 487 | 71,000 |
2010/03/16 | 483 | 486 | 483 | 484 | 49,400 |
2010/03/15 | 488 | 489 | 484 | 487 | 49,300 |
2010/03/12 | 489 | 491 | 487 | 490 | 79,400 |
2010/03/11 | 489 | 495 | 489 | 492 | 43,900 |
2010/03/10 | 492 | 494 | 489 | 489 | 54,300 |
2010/03/09 | 498 | 499 | 491 | 491 | 54,600 |
2010/03/08 | 503 | 506 | 497 | 498 | 55,200 |
2010/03/05 | 505 | 508 | 501 | 505 | 23,300 |
2010/03/04 | 505 | 506 | 498 | 499 | 49,100 |
2010/03/03 | 509 | 509 | 505 | 508 | 18,200 |
2010/03/02 | 507 | 510 | 505 | 509 | 22,900 |
2010/03/01 | 510 | 513 | 505 | 510 | 24,000 |
2010/02/26 | 516 | 516 | 506 | 513 | 40,000 |
2010/02/25 | 514 | 514 | 507 | 511 | 54,500 |
2010/02/24 | 509 | 515 | 502 | 509 | 88,300 |
2010/02/23 | 514 | 516 | 509 | 513 | 29,600 |
2010/02/22 | 520 | 521 | 513 | 519 | 41,900 |
2010/02/19 | 512 | 514 | 507 | 512 | 28,600 |
2010/02/18 | 520 | 520 | 512 | 516 | 22,000 |
2010/02/17 | 514 | 521 | 514 | 520 | 31,800 |
2010/02/16 | 516 | 516 | 506 | 513 | 49,900 |
2010/02/15 | 520 | 520 | 508 | 511 | 60,600 |
2010/02/12 | 516 | 519 | 502 | 518 | 70,000 |
2010/02/10 | 520 | 520 | 515 | 517 | 28,000 |
2010/02/09 | 522 | 524 | 510 | 520 | 49,400 |
2010/02/08 | 530 | 533 | 526 | 527 | 63,300 |
2010/02/05 | 524 | 534 | 516 | 533 | 72,900 |
2010/02/04 | 524 | 530 | 516 | 530 | 41,600 |
2010/02/03 | 520 | 524 | 517 | 522 | 46,900 |
2010/02/02 | 501 | 517 | 491 | 517 | 61,300 |
2010/02/01 | 490 | 502 | 480 | 500 | 55,700 |
2010/01/29 | 500 | 502 | 491 | 492 | 87,500 |
2010/01/28 | 492 | 500 | 492 | 499 | 39,600 |
2010/01/27 | 509 | 509 | 492 | 492 | 49,400 |
2010/01/26 | 515 | 519 | 508 | 510 | 61,200 |
2010/01/25 | 499 | 515 | 499 | 515 | 103,100 |
2010/01/22 | 498 | 498 | 491 | 494 | 54,500 |
2010/01/21 | 487 | 500 | 485 | 498 | 69,600 |
2010/01/20 | 484 | 490 | 481 | 488 | 65,100 |
2010/01/19 | 484 | 489 | 480 | 482 | 47,400 |
2010/01/18 | 489 | 492 | 478 | 482 | 65,500 |
2010/01/15 | 486 | 490 | 484 | 488 | 43,500 |
2010/01/14 | 493 | 493 | 486 | 489 | 51,000 |
2010/01/13 | 500 | 504 | 492 | 493 | 52,500 |
2010/01/12 | 500 | 512 | 497 | 497 | 78,700 |
2010/01/08 | 500 | 500 | 492 | 498 | 37,300 |
2010/01/07 | 497 | 501 | 488 | 497 | 78,700 |
2010/01/06 | 484 | 494 | 483 | 493 | 62,600 |
2010/01/05 | 475 | 480 | 475 | 480 | 55,100 |
2010/01/04 | 468 | 475 | 467 | 470 | 34,000 |