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 |
---|---|---|---|---|---|
2012/12/28 | 530 | 534 | 527 | 530 | 43,300 |
2012/12/27 | 533 | 537 | 532 | 534 | 59,700 |
2012/12/26 | 540 | 541 | 531 | 533 | 283,500 |
2012/12/25 | 555 | 556 | 553 | 555 | 608,200 |
2012/12/21 | 542 | 550 | 541 | 550 | 103,100 |
2012/12/20 | 537 | 540 | 536 | 538 | 50,000 |
2012/12/19 | 539 | 540 | 536 | 539 | 50,600 |
2012/12/18 | 530 | 536 | 530 | 535 | 38,000 |
2012/12/17 | 532 | 535 | 532 | 533 | 17,900 |
2012/12/14 | 534 | 535 | 532 | 532 | 60,800 |
2012/12/13 | 534 | 534 | 532 | 532 | 16,800 |
2012/12/12 | 535 | 535 | 531 | 531 | 117,900 |
2012/12/11 | 534 | 535 | 533 | 535 | 10,600 |
2012/12/10 | 532 | 534 | 532 | 534 | 13,700 |
2012/12/07 | 534 | 534 | 531 | 532 | 18,300 |
2012/12/06 | 532 | 534 | 531 | 534 | 46,800 |
2012/12/05 | 531 | 533 | 530 | 532 | 36,400 |
2012/12/04 | 532 | 533 | 530 | 533 | 31,900 |
2012/12/03 | 530 | 532 | 527 | 532 | 51,600 |
2012/11/30 | 526 | 527 | 523 | 523 | 76,800 |
2012/11/29 | 527 | 529 | 526 | 526 | 40,900 |
2012/11/28 | 529 | 529 | 525 | 528 | 18,200 |
2012/11/27 | 524 | 530 | 524 | 530 | 42,300 |
2012/11/26 | 523 | 525 | 522 | 524 | 32,700 |
2012/11/22 | 520 | 524 | 519 | 520 | 47,100 |
2012/11/21 | 518 | 520 | 517 | 520 | 23,100 |
2012/11/20 | 515 | 518 | 515 | 518 | 39,800 |
2012/11/19 | 510 | 515 | 510 | 515 | 17,700 |
2012/11/16 | 505 | 508 | 505 | 508 | 16,300 |
2012/11/15 | 503 | 504 | 502 | 504 | 8,800 |
2012/11/14 | 499 | 502 | 499 | 501 | 11,600 |
2012/11/13 | 501 | 501 | 499 | 499 | 15,000 |
2012/11/12 | 500 | 500 | 499 | 499 | 28,800 |
2012/11/09 | 502 | 502 | 500 | 500 | 34,900 |
2012/11/08 | 506 | 508 | 503 | 503 | 33,300 |
2012/11/07 | 508 | 508 | 505 | 505 | 42,900 |
2012/11/06 | 510 | 510 | 507 | 508 | 16,900 |
2012/11/05 | 509 | 511 | 508 | 511 | 16,900 |
2012/11/02 | 506 | 510 | 504 | 510 | 23,200 |
2012/11/01 | 504 | 504 | 500 | 503 | 55,200 |
2012/10/31 | 505 | 511 | 502 | 503 | 52,700 |
2012/10/30 | 511 | 512 | 506 | 506 | 32,400 |
2012/10/29 | 512 | 514 | 510 | 512 | 35,300 |
2012/10/26 | 513 | 516 | 511 | 514 | 23,500 |
2012/10/25 | 509 | 516 | 509 | 516 | 12,200 |
2012/10/24 | 510 | 514 | 509 | 514 | 10,900 |
2012/10/23 | 511 | 513 | 510 | 512 | 12,700 |
2012/10/22 | 514 | 514 | 510 | 514 | 25,100 |
2012/10/19 | 514 | 515 | 512 | 515 | 18,000 |
2012/10/18 | 510 | 514 | 509 | 514 | 13,900 |
2012/10/17 | 504 | 510 | 503 | 508 | 19,000 |
2012/10/16 | 501 | 502 | 500 | 501 | 10,100 |
2012/10/15 | 498 | 502 | 497 | 500 | 13,300 |
2012/10/12 | 496 | 499 | 496 | 496 | 19,300 |
2012/10/11 | 495 | 497 | 495 | 495 | 23,300 |
2012/10/10 | 498 | 499 | 496 | 498 | 22,200 |
2012/10/09 | 502 | 503 | 498 | 498 | 17,500 |
2012/10/05 | 507 | 507 | 501 | 501 | 11,100 |
2012/10/04 | 497 | 505 | 497 | 502 | 12,000 |
2012/10/03 | 503 | 505 | 496 | 496 | 28,300 |
2012/10/02 | 513 | 513 | 505 | 505 | 10,800 |
2012/10/01 | 515 | 515 | 506 | 515 | 18,200 |
2012/09/28 | 524 | 524 | 508 | 515 | 58,300 |
2012/09/27 | 521 | 523 | 516 | 523 | 29,000 |
2012/09/26 | 514 | 522 | 513 | 522 | 45,700 |
2012/09/25 | 512 | 513 | 509 | 512 | 23,200 |
2012/09/24 | 512 | 513 | 508 | 510 | 11,700 |
2012/09/21 | 507 | 511 | 506 | 511 | 17,100 |
2012/09/20 | 513 | 513 | 504 | 504 | 18,000 |
2012/09/19 | 507 | 510 | 506 | 510 | 15,500 |
2012/09/18 | 503 | 507 | 503 | 506 | 13,100 |
2012/09/14 | 504 | 507 | 502 | 507 | 35,500 |
2012/09/13 | 501 | 501 | 498 | 500 | 9,100 |
2012/09/12 | 494 | 501 | 494 | 501 | 11,800 |
2012/09/11 | 492 | 492 | 490 | 492 | 10,300 |
2012/09/10 | 488 | 490 | 488 | 490 | 8,100 |
2012/09/07 | 490 | 491 | 487 | 487 | 14,000 |
2012/09/06 | 489 | 489 | 485 | 486 | 15,300 |
2012/09/05 | 492 | 493 | 488 | 488 | 14,800 |
2012/09/04 | 496 | 497 | 492 | 492 | 22,000 |
2012/09/03 | 500 | 500 | 495 | 496 | 19,000 |
2012/08/31 | 500 | 502 | 495 | 495 | 35,700 |
2012/08/30 | 505 | 505 | 502 | 502 | 13,100 |
2012/08/29 | 504 | 504 | 502 | 504 | 9,600 |
2012/08/28 | 506 | 506 | 500 | 502 | 19,200 |
2012/08/27 | 504 | 506 | 502 | 502 | 15,700 |
2012/08/24 | 509 | 509 | 505 | 505 | 9,300 |
2012/08/23 | 509 | 511 | 506 | 507 | 16,700 |
2012/08/22 | 509 | 509 | 504 | 509 | 7,200 |
2012/08/21 | 504 | 511 | 504 | 510 | 16,100 |
2012/08/20 | 508 | 509 | 503 | 503 | 15,800 |
2012/08/17 | 515 | 515 | 507 | 509 | 39,600 |
2012/08/16 | 509 | 515 | 508 | 515 | 27,400 |
2012/08/15 | 506 | 514 | 501 | 508 | 34,800 |
2012/08/14 | 494 | 508 | 493 | 506 | 36,000 |
2012/08/13 | 494 | 494 | 492 | 493 | 3,300 |
2012/08/10 | 494 | 496 | 491 | 493 | 12,100 |
2012/08/09 | 493 | 495 | 490 | 494 | 23,400 |
2012/08/08 | 493 | 494 | 489 | 492 | 19,100 |
2012/08/07 | 483 | 491 | 483 | 489 | 6,600 |
2012/08/06 | 481 | 486 | 480 | 483 | 13,500 |
2012/08/03 | 482 | 483 | 479 | 479 | 14,100 |
2012/08/02 | 490 | 490 | 483 | 484 | 19,600 |
2012/08/01 | 490 | 492 | 485 | 485 | 12,400 |
2012/07/31 | 491 | 493 | 490 | 492 | 26,300 |
2012/07/30 | 485 | 499 | 482 | 499 | 32,800 |
2012/07/27 | 485 | 490 | 479 | 480 | 30,000 |
2012/07/26 | 474 | 476 | 471 | 476 | 31,500 |
2012/07/25 | 480 | 481 | 471 | 471 | 48,600 |
2012/07/24 | 485 | 487 | 481 | 481 | 32,900 |
2012/07/23 | 490 | 491 | 485 | 485 | 62,200 |
2012/07/20 | 501 | 502 | 497 | 497 | 42,800 |
2012/07/19 | 501 | 506 | 500 | 502 | 29,300 |
2012/07/18 | 502 | 504 | 500 | 500 | 37,500 |
2012/07/17 | 506 | 507 | 502 | 502 | 33,000 |
2012/07/13 | 508 | 510 | 507 | 507 | 21,000 |
2012/07/12 | 512 | 513 | 508 | 508 | 31,400 |
2012/07/11 | 514 | 514 | 510 | 510 | 40,500 |
2012/07/10 | 517 | 520 | 516 | 516 | 29,800 |
2012/07/09 | 512 | 519 | 510 | 516 | 35,500 |
2012/07/06 | 519 | 520 | 512 | 512 | 36,900 |
2012/07/05 | 518 | 520 | 515 | 519 | 31,800 |
2012/07/04 | 518 | 518 | 514 | 517 | 37,400 |
2012/07/03 | 517 | 520 | 517 | 518 | 35,400 |
2012/07/02 | 517 | 518 | 514 | 515 | 47,000 |
2012/06/29 | 507 | 515 | 507 | 514 | 63,400 |
2012/06/28 | 512 | 517 | 505 | 517 | 79,900 |
2012/06/27 | 518 | 519 | 506 | 512 | 274,700 |
2012/06/26 | 525 | 526 | 520 | 526 | 897,500 |
2012/06/25 | 528 | 529 | 523 | 524 | 128,700 |
2012/06/22 | 527 | 529 | 525 | 527 | 62,500 |
2012/06/21 | 526 | 528 | 526 | 527 | 39,100 |
2012/06/20 | 522 | 525 | 522 | 525 | 36,700 |
2012/06/19 | 522 | 524 | 520 | 522 | 25,100 |
2012/06/18 | 520 | 523 | 520 | 521 | 35,900 |
2012/06/15 | 520 | 522 | 515 | 519 | 77,100 |
2012/06/14 | 520 | 524 | 518 | 521 | 29,600 |
2012/06/13 | 528 | 528 | 520 | 520 | 48,100 |
2012/06/12 | 520 | 527 | 519 | 527 | 31,300 |
2012/06/11 | 524 | 527 | 521 | 521 | 31,300 |
2012/06/08 | 525 | 526 | 517 | 519 | 67,800 |
2012/06/07 | 521 | 524 | 519 | 524 | 27,300 |
2012/06/06 | 511 | 519 | 511 | 519 | 29,600 |
2012/06/05 | 509 | 513 | 507 | 513 | 40,200 |
2012/06/04 | 508 | 510 | 507 | 508 | 43,100 |
2012/06/01 | 512 | 513 | 508 | 510 | 25,500 |
2012/05/31 | 507 | 512 | 507 | 510 | 47,000 |
2012/05/30 | 512 | 515 | 507 | 515 | 37,800 |
2012/05/29 | 513 | 513 | 506 | 508 | 68,800 |
2012/05/28 | 515 | 516 | 512 | 512 | 28,600 |
2012/05/25 | 523 | 523 | 513 | 517 | 33,100 |
2012/05/24 | 518 | 521 | 513 | 513 | 25,800 |
2012/05/23 | 522 | 523 | 518 | 518 | 24,400 |
2012/05/22 | 526 | 526 | 519 | 520 | 24,700 |
2012/05/21 | 524 | 524 | 518 | 519 | 21,800 |
2012/05/18 | 517 | 517 | 511 | 515 | 36,800 |
2012/05/17 | 511 | 524 | 511 | 520 | 25,700 |
2012/05/16 | 520 | 521 | 510 | 514 | 50,500 |
2012/05/15 | 523 | 523 | 515 | 520 | 36,700 |
2012/05/14 | 524 | 530 | 524 | 526 | 33,900 |
2012/05/11 | 537 | 539 | 523 | 523 | 39,700 |
2012/05/10 | 545 | 545 | 536 | 539 | 49,000 |
2012/05/09 | 560 | 561 | 547 | 548 | 50,600 |
2012/05/08 | 559 | 568 | 557 | 568 | 16,200 |
2012/05/07 | 560 | 562 | 559 | 559 | 30,700 |
2012/05/02 | 566 | 569 | 562 | 566 | 32,000 |
2012/05/01 | 578 | 578 | 560 | 560 | 50,300 |
2012/04/27 | 590 | 590 | 582 | 582 | 63,000 |
2012/04/26 | 585 | 588 | 578 | 586 | 26,500 |
2012/04/25 | 582 | 584 | 576 | 582 | 34,500 |
2012/04/24 | 570 | 574 | 569 | 572 | 19,900 |
2012/04/23 | 579 | 583 | 570 | 572 | 26,800 |
2012/04/20 | 580 | 582 | 576 | 578 | 25,200 |
2012/04/19 | 580 | 590 | 574 | 576 | 29,000 |
2012/04/18 | 566 | 594 | 566 | 594 | 43,500 |
2012/04/17 | 568 | 569 | 562 | 565 | 31,900 |
2012/04/16 | 570 | 570 | 563 | 566 | 30,900 |
2012/04/13 | 570 | 575 | 570 | 570 | 15,700 |
2012/04/12 | 567 | 568 | 561 | 568 | 22,800 |
2012/04/11 | 576 | 578 | 555 | 560 | 69,000 |
2012/04/10 | 580 | 581 | 577 | 580 | 16,700 |
2012/04/09 | 585 | 589 | 580 | 582 | 33,100 |
2012/04/06 | 589 | 591 | 588 | 590 | 22,800 |
2012/04/05 | 588 | 594 | 586 | 593 | 28,700 |
2012/04/04 | 598 | 599 | 588 | 596 | 36,300 |
2012/04/03 | 591 | 597 | 586 | 597 | 45,200 |
2012/04/02 | 587 | 594 | 587 | 588 | 48,700 |
2012/03/30 | 581 | 589 | 581 | 585 | 40,300 |
2012/03/29 | 578 | 581 | 570 | 581 | 38,400 |
2012/03/28 | 575 | 576 | 569 | 575 | 29,300 |
2012/03/27 | 570 | 581 | 570 | 581 | 46,800 |
2012/03/26 | 562 | 565 | 557 | 559 | 38,500 |
2012/03/23 | 564 | 564 | 560 | 560 | 20,300 |
2012/03/22 | 565 | 567 | 561 | 562 | 16,900 |
2012/03/21 | 562 | 565 | 560 | 560 | 40,500 |
2012/03/19 | 556 | 564 | 556 | 560 | 36,500 |
2012/03/16 | 551 | 554 | 549 | 554 | 23,700 |
2012/03/15 | 546 | 555 | 546 | 547 | 23,100 |
2012/03/14 | 553 | 558 | 545 | 545 | 34,700 |
2012/03/13 | 551 | 557 | 547 | 550 | 29,600 |
2012/03/12 | 550 | 555 | 547 | 552 | 17,800 |
2012/03/09 | 552 | 559 | 546 | 546 | 80,100 |
2012/03/08 | 549 | 558 | 548 | 554 | 28,200 |
2012/03/07 | 541 | 549 | 540 | 549 | 23,400 |
2012/03/06 | 544 | 548 | 542 | 542 | 15,600 |
2012/03/05 | 542 | 547 | 541 | 543 | 19,800 |
2012/03/02 | 538 | 545 | 533 | 540 | 30,000 |
2012/03/01 | 545 | 545 | 531 | 534 | 31,900 |
2012/02/29 | 560 | 560 | 538 | 546 | 47,900 |
2012/02/28 | 541 | 560 | 540 | 558 | 43,400 |
2012/02/27 | 542 | 542 | 535 | 541 | 26,800 |
2012/02/24 | 541 | 542 | 537 | 540 | 25,300 |
2012/02/23 | 540 | 542 | 535 | 539 | 40,000 |
2012/02/22 | 529 | 541 | 529 | 541 | 46,500 |
2012/02/21 | 526 | 528 | 521 | 521 | 10,600 |
2012/02/20 | 532 | 532 | 521 | 521 | 17,700 |
2012/02/17 | 518 | 535 | 518 | 527 | 70,300 |
2012/02/16 | 522 | 526 | 513 | 514 | 18,000 |
2012/02/15 | 523 | 525 | 522 | 522 | 16,600 |
2012/02/14 | 518 | 523 | 515 | 522 | 16,800 |
2012/02/13 | 521 | 521 | 515 | 520 | 18,000 |
2012/02/10 | 514 | 520 | 510 | 520 | 49,300 |
2012/02/09 | 509 | 513 | 508 | 513 | 20,200 |
2012/02/08 | 513 | 513 | 506 | 510 | 23,800 |
2012/02/07 | 510 | 512 | 507 | 512 | 14,400 |
2012/02/06 | 512 | 513 | 509 | 512 | 16,900 |
2012/02/03 | 516 | 516 | 509 | 509 | 12,500 |
2012/02/02 | 519 | 521 | 513 | 514 | 13,500 |
2012/02/01 | 511 | 518 | 511 | 516 | 17,200 |
2012/01/31 | 519 | 520 | 510 | 511 | 39,100 |
2012/01/30 | 516 | 521 | 514 | 515 | 31,200 |
2012/01/27 | 510 | 517 | 510 | 515 | 15,000 |
2012/01/26 | 515 | 519 | 511 | 513 | 10,800 |
2012/01/25 | 510 | 517 | 510 | 517 | 14,600 |
2012/01/24 | 512 | 515 | 510 | 510 | 14,400 |
2012/01/23 | 514 | 514 | 513 | 513 | 7,100 |
2012/01/20 | 504 | 515 | 504 | 515 | 26,400 |
2012/01/19 | 513 | 514 | 505 | 506 | 16,000 |
2012/01/18 | 515 | 515 | 510 | 513 | 13,300 |
2012/01/17 | 510 | 513 | 510 | 513 | 6,300 |
2012/01/16 | 515 | 515 | 510 | 511 | 9,300 |
2012/01/13 | 518 | 519 | 515 | 518 | 14,800 |
2012/01/12 | 521 | 526 | 515 | 515 | 17,300 |
2012/01/11 | 521 | 527 | 521 | 522 | 21,100 |
2012/01/10 | 525 | 533 | 520 | 521 | 29,100 |
2012/01/06 | 525 | 525 | 522 | 523 | 17,200 |
2012/01/05 | 528 | 528 | 523 | 523 | 17,200 |
2012/01/04 | 523 | 529 | 521 | 528 | 67,000 |