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 |
---|---|---|---|---|---|
2013/12/30 | 884 | 884 | 876 | 881 | 63,900 |
2013/12/27 | 866 | 883 | 866 | 882 | 120,800 |
2013/12/26 | 856 | 870 | 852 | 867 | 319,000 |
2013/12/25 | 889 | 891 | 877 | 880 | 716,600 |
2013/12/24 | 883 | 894 | 883 | 887 | 190,800 |
2013/12/20 | 885 | 886 | 880 | 883 | 89,300 |
2013/12/19 | 884 | 885 | 881 | 885 | 83,100 |
2013/12/18 | 881 | 883 | 879 | 883 | 60,000 |
2013/12/17 | 879 | 881 | 876 | 878 | 58,400 |
2013/12/16 | 880 | 882 | 870 | 870 | 63,700 |
2013/12/13 | 876 | 883 | 875 | 877 | 164,900 |
2013/12/12 | 879 | 882 | 874 | 878 | 46,700 |
2013/12/11 | 882 | 884 | 880 | 880 | 38,200 |
2013/12/10 | 881 | 884 | 878 | 882 | 53,900 |
2013/12/09 | 877 | 883 | 875 | 878 | 71,500 |
2013/12/06 | 875 | 879 | 871 | 875 | 78,500 |
2013/12/05 | 881 | 885 | 877 | 877 | 66,900 |
2013/12/04 | 876 | 885 | 875 | 881 | 114,900 |
2013/12/03 | 876 | 879 | 874 | 877 | 88,900 |
2013/12/02 | 872 | 875 | 871 | 871 | 63,400 |
2013/11/29 | 873 | 875 | 871 | 872 | 43,400 |
2013/11/28 | 875 | 876 | 870 | 875 | 40,200 |
2013/11/27 | 867 | 874 | 867 | 873 | 56,900 |
2013/11/26 | 869 | 870 | 866 | 868 | 30,500 |
2013/11/25 | 869 | 869 | 862 | 869 | 49,100 |
2013/11/22 | 868 | 868 | 861 | 862 | 41,500 |
2013/11/21 | 856 | 865 | 856 | 864 | 34,500 |
2013/11/20 | 860 | 864 | 853 | 855 | 54,800 |
2013/11/19 | 855 | 860 | 855 | 856 | 28,300 |
2013/11/18 | 855 | 861 | 850 | 858 | 44,800 |
2013/11/15 | 848 | 854 | 845 | 854 | 59,500 |
2013/11/14 | 842 | 849 | 839 | 848 | 32,900 |
2013/11/13 | 846 | 846 | 841 | 842 | 27,600 |
2013/11/12 | 833 | 847 | 830 | 847 | 43,400 |
2013/11/11 | 836 | 838 | 830 | 834 | 36,300 |
2013/11/08 | 840 | 840 | 835 | 835 | 26,300 |
2013/11/07 | 850 | 850 | 838 | 840 | 25,600 |
2013/11/06 | 845 | 848 | 839 | 847 | 27,100 |
2013/11/05 | 845 | 848 | 838 | 839 | 41,200 |
2013/11/01 | 850 | 853 | 845 | 845 | 25,500 |
2013/10/31 | 854 | 854 | 847 | 849 | 34,100 |
2013/10/30 | 851 | 854 | 848 | 853 | 42,900 |
2013/10/29 | 850 | 853 | 845 | 846 | 33,100 |
2013/10/28 | 858 | 858 | 845 | 853 | 30,800 |
2013/10/25 | 853 | 853 | 845 | 845 | 55,600 |
2013/10/24 | 847 | 854 | 843 | 852 | 37,100 |
2013/10/23 | 854 | 857 | 848 | 848 | 31,100 |
2013/10/22 | 855 | 855 | 848 | 854 | 39,800 |
2013/10/21 | 853 | 857 | 850 | 853 | 29,700 |
2013/10/18 | 850 | 854 | 849 | 852 | 19,800 |
2013/10/17 | 850 | 862 | 850 | 855 | 18,100 |
2013/10/16 | 855 | 857 | 846 | 850 | 38,100 |
2013/10/15 | 869 | 869 | 858 | 863 | 24,500 |
2013/10/11 | 857 | 874 | 857 | 872 | 40,700 |
2013/10/10 | 837 | 851 | 836 | 851 | 19,200 |
2013/10/09 | 836 | 846 | 829 | 835 | 40,500 |
2013/10/08 | 838 | 840 | 835 | 837 | 33,200 |
2013/10/07 | 846 | 849 | 840 | 840 | 24,900 |
2013/10/04 | 855 | 855 | 846 | 846 | 27,500 |
2013/10/03 | 860 | 870 | 856 | 857 | 26,200 |
2013/10/02 | 877 | 882 | 862 | 865 | 39,300 |
2013/10/01 | 884 | 884 | 878 | 879 | 22,200 |
2013/09/30 | 882 | 884 | 876 | 884 | 52,600 |
2013/09/27 | 872 | 882 | 871 | 881 | 39,200 |
2013/09/26 | 875 | 875 | 866 | 872 | 28,200 |
2013/09/25 | 875 | 875 | 866 | 874 | 24,800 |
2013/09/24 | 861 | 877 | 861 | 874 | 24,200 |
2013/09/20 | 861 | 873 | 860 | 873 | 47,900 |
2013/09/19 | 864 | 873 | 850 | 856 | 40,400 |
2013/09/18 | 855 | 866 | 854 | 856 | 21,300 |
2013/09/17 | 858 | 860 | 847 | 855 | 30,000 |
2013/09/13 | 843 | 868 | 843 | 853 | 61,700 |
2013/09/12 | 870 | 873 | 850 | 853 | 35,500 |
2013/09/11 | 881 | 883 | 868 | 869 | 33,500 |
2013/09/10 | 880 | 885 | 875 | 879 | 26,600 |
2013/09/09 | 880 | 889 | 861 | 882 | 31,500 |
2013/09/06 | 879 | 879 | 869 | 876 | 29,400 |
2013/09/05 | 864 | 878 | 864 | 876 | 35,300 |
2013/09/04 | 879 | 879 | 869 | 873 | 29,500 |
2013/09/03 | 868 | 879 | 867 | 878 | 40,700 |
2013/09/02 | 842 | 867 | 840 | 864 | 39,300 |
2013/08/30 | 860 | 863 | 841 | 845 | 49,800 |
2013/08/29 | 854 | 858 | 837 | 856 | 29,100 |
2013/08/28 | 831 | 858 | 831 | 854 | 31,700 |
2013/08/27 | 847 | 860 | 847 | 857 | 33,400 |
2013/08/26 | 861 | 862 | 851 | 854 | 14,100 |
2013/08/23 | 837 | 863 | 837 | 859 | 34,100 |
2013/08/22 | 827 | 844 | 823 | 837 | 26,000 |
2013/08/21 | 851 | 852 | 829 | 831 | 49,300 |
2013/08/20 | 864 | 865 | 849 | 854 | 29,100 |
2013/08/19 | 865 | 865 | 855 | 864 | 18,600 |
2013/08/16 | 867 | 868 | 857 | 858 | 23,600 |
2013/08/15 | 884 | 884 | 863 | 865 | 30,300 |
2013/08/14 | 880 | 885 | 865 | 885 | 30,200 |
2013/08/13 | 863 | 877 | 861 | 876 | 28,700 |
2013/08/12 | 860 | 866 | 853 | 855 | 17,600 |
2013/08/09 | 868 | 874 | 850 | 862 | 55,800 |
2013/08/08 | 871 | 878 | 854 | 856 | 61,300 |
2013/08/07 | 880 | 884 | 871 | 871 | 48,700 |
2013/08/06 | 895 | 895 | 869 | 895 | 58,200 |
2013/08/05 | 880 | 895 | 876 | 895 | 93,300 |
2013/08/02 | 866 | 877 | 855 | 877 | 73,900 |
2013/08/01 | 859 | 859 | 834 | 851 | 64,700 |
2013/07/31 | 855 | 855 | 832 | 832 | 66,300 |
2013/07/30 | 841 | 857 | 835 | 855 | 79,800 |
2013/07/29 | 850 | 861 | 847 | 851 | 58,900 |
2013/07/26 | 856 | 879 | 833 | 871 | 132,300 |
2013/07/25 | 870 | 877 | 855 | 866 | 67,200 |
2013/07/24 | 872 | 872 | 855 | 863 | 42,400 |
2013/07/23 | 869 | 879 | 867 | 871 | 58,000 |
2013/07/22 | 857 | 868 | 856 | 865 | 60,700 |
2013/07/19 | 878 | 878 | 850 | 855 | 78,300 |
2013/07/18 | 871 | 877 | 861 | 869 | 47,200 |
2013/07/17 | 856 | 877 | 853 | 876 | 86,400 |
2013/07/16 | 854 | 870 | 853 | 856 | 59,200 |
2013/07/12 | 852 | 862 | 852 | 858 | 56,300 |
2013/07/11 | 861 | 861 | 843 | 853 | 48,400 |
2013/07/10 | 857 | 868 | 854 | 862 | 68,600 |
2013/07/09 | 847 | 857 | 836 | 851 | 87,800 |
2013/07/08 | 850 | 851 | 836 | 836 | 64,400 |
2013/07/05 | 847 | 850 | 836 | 844 | 66,800 |
2013/07/04 | 844 | 856 | 844 | 846 | 62,400 |
2013/07/03 | 873 | 873 | 836 | 853 | 78,800 |
2013/07/02 | 885 | 885 | 867 | 877 | 74,500 |
2013/07/01 | 867 | 880 | 862 | 880 | 93,500 |
2013/06/28 | 831 | 856 | 831 | 856 | 119,300 |
2013/06/27 | 823 | 830 | 807 | 830 | 62,100 |
2013/06/26 | 849 | 849 | 805 | 815 | 337,100 |
2013/06/25 | 865 | 865 | 840 | 850 | 862,700 |
2013/06/24 | 865 | 873 | 839 | 853 | 194,400 |
2013/06/21 | 826 | 861 | 813 | 860 | 187,100 |
2013/06/20 | 825 | 828 | 815 | 826 | 63,100 |
2013/06/19 | 828 | 830 | 815 | 827 | 83,600 |
2013/06/18 | 814 | 828 | 806 | 810 | 71,400 |
2013/06/17 | 782 | 814 | 782 | 809 | 53,800 |
2013/06/14 | 787 | 800 | 781 | 782 | 131,600 |
2013/06/13 | 790 | 793 | 772 | 776 | 71,500 |
2013/06/12 | 788 | 795 | 766 | 794 | 93,400 |
2013/06/11 | 795 | 819 | 790 | 801 | 104,300 |
2013/06/10 | 771 | 789 | 768 | 789 | 63,900 |
2013/06/07 | 759 | 763 | 729 | 741 | 83,900 |
2013/06/06 | 783 | 793 | 768 | 771 | 67,200 |
2013/06/05 | 781 | 823 | 781 | 792 | 88,700 |
2013/06/04 | 784 | 791 | 750 | 790 | 108,100 |
2013/06/03 | 802 | 809 | 783 | 784 | 121,900 |
2013/05/31 | 820 | 833 | 813 | 813 | 99,300 |
2013/05/30 | 847 | 847 | 811 | 818 | 107,000 |
2013/05/29 | 836 | 877 | 836 | 852 | 152,400 |
2013/05/28 | 828 | 828 | 796 | 802 | 135,200 |
2013/05/27 | 862 | 864 | 830 | 838 | 122,100 |
2013/05/24 | 878 | 914 | 867 | 888 | 128,800 |
2013/05/23 | 960 | 960 | 875 | 893 | 151,300 |
2013/05/22 | 970 | 970 | 954 | 956 | 58,200 |
2013/05/21 | 978 | 978 | 960 | 961 | 52,400 |
2013/05/20 | 970 | 980 | 960 | 976 | 71,600 |
2013/05/17 | 937 | 963 | 930 | 956 | 76,500 |
2013/05/16 | 966 | 966 | 910 | 932 | 76,300 |
2013/05/15 | 973 | 976 | 955 | 966 | 77,500 |
2013/05/14 | 976 | 980 | 973 | 973 | 45,000 |
2013/05/13 | 978 | 983 | 972 | 975 | 51,300 |
2013/05/10 | 972 | 981 | 965 | 978 | 72,700 |
2013/05/09 | 978 | 995 | 952 | 957 | 71,800 |
2013/05/08 | 946 | 989 | 946 | 977 | 97,800 |
2013/05/07 | 925 | 948 | 925 | 943 | 73,700 |
2013/05/02 | 915 | 916 | 905 | 913 | 40,700 |
2013/05/01 | 900 | 917 | 886 | 915 | 78,000 |
2013/04/30 | 889 | 903 | 883 | 894 | 107,800 |
2013/04/26 | 880 | 894 | 875 | 875 | 69,900 |
2013/04/25 | 834 | 879 | 834 | 876 | 88,700 |
2013/04/24 | 829 | 836 | 827 | 833 | 63,800 |
2013/04/23 | 819 | 825 | 819 | 825 | 49,400 |
2013/04/22 | 818 | 822 | 812 | 817 | 55,300 |
2013/04/19 | 802 | 806 | 796 | 803 | 37,500 |
2013/04/18 | 815 | 815 | 799 | 802 | 58,800 |
2013/04/17 | 810 | 817 | 809 | 816 | 50,300 |
2013/04/16 | 793 | 815 | 792 | 807 | 80,000 |
2013/04/15 | 800 | 803 | 794 | 796 | 37,000 |
2013/04/12 | 805 | 808 | 798 | 803 | 52,600 |
2013/04/11 | 800 | 807 | 793 | 804 | 49,900 |
2013/04/10 | 795 | 800 | 784 | 793 | 75,000 |
2013/04/09 | 810 | 810 | 791 | 797 | 71,100 |
2013/04/08 | 794 | 817 | 775 | 800 | 115,800 |
2013/04/05 | 785 | 798 | 779 | 790 | 115,500 |
2013/04/04 | 737 | 771 | 730 | 770 | 90,000 |
2013/04/03 | 709 | 761 | 709 | 755 | 80,800 |
2013/04/02 | 712 | 730 | 703 | 709 | 83,800 |
2013/04/01 | 765 | 765 | 714 | 714 | 87,300 |
2013/03/29 | 770 | 776 | 760 | 769 | 57,900 |
2013/03/28 | 769 | 770 | 764 | 769 | 35,200 |
2013/03/27 | 769 | 772 | 758 | 764 | 63,600 |
2013/03/26 | 755 | 775 | 754 | 770 | 78,000 |
2013/03/25 | 754 | 759 | 747 | 748 | 59,200 |
2013/03/22 | 760 | 764 | 750 | 750 | 43,300 |
2013/03/21 | 753 | 765 | 752 | 762 | 51,900 |
2013/03/19 | 761 | 762 | 750 | 752 | 54,200 |
2013/03/18 | 760 | 763 | 752 | 762 | 49,000 |
2013/03/15 | 745 | 760 | 745 | 757 | 57,500 |
2013/03/14 | 749 | 749 | 729 | 746 | 51,600 |
2013/03/13 | 735 | 742 | 718 | 721 | 71,600 |
2013/03/12 | 776 | 776 | 739 | 739 | 130,000 |
2013/03/11 | 743 | 770 | 743 | 770 | 53,100 |
2013/03/08 | 750 | 755 | 730 | 739 | 161,100 |
2013/03/07 | 740 | 756 | 739 | 755 | 88,200 |
2013/03/06 | 704 | 745 | 703 | 740 | 89,700 |
2013/03/05 | 703 | 704 | 699 | 702 | 41,300 |
2013/03/04 | 699 | 705 | 697 | 700 | 45,000 |
2013/03/01 | 700 | 705 | 698 | 699 | 44,500 |
2013/02/28 | 680 | 698 | 680 | 698 | 75,800 |
2013/02/27 | 678 | 680 | 665 | 677 | 47,900 |
2013/02/26 | 677 | 679 | 671 | 675 | 45,700 |
2013/02/25 | 672 | 684 | 672 | 675 | 56,500 |
2013/02/22 | 677 | 681 | 665 | 669 | 46,700 |
2013/02/21 | 669 | 695 | 669 | 682 | 87,500 |
2013/02/20 | 659 | 670 | 656 | 669 | 45,100 |
2013/02/19 | 651 | 660 | 651 | 658 | 37,700 |
2013/02/18 | 645 | 654 | 645 | 650 | 70,300 |
2013/02/15 | 648 | 653 | 641 | 645 | 74,900 |
2013/02/14 | 655 | 672 | 653 | 655 | 81,000 |
2013/02/13 | 667 | 677 | 658 | 662 | 149,000 |
2013/02/12 | 643 | 680 | 642 | 662 | 239,700 |
2013/02/08 | 601 | 655 | 597 | 642 | 343,400 |
2013/02/07 | 566 | 569 | 564 | 568 | 32,700 |
2013/02/06 | 570 | 570 | 567 | 567 | 27,200 |
2013/02/05 | 567 | 570 | 565 | 565 | 23,700 |
2013/02/04 | 565 | 572 | 565 | 568 | 24,600 |
2013/02/01 | 563 | 565 | 561 | 564 | 17,900 |
2013/01/31 | 564 | 564 | 557 | 558 | 35,700 |
2013/01/30 | 554 | 563 | 552 | 561 | 30,500 |
2013/01/29 | 553 | 554 | 552 | 553 | 14,000 |
2013/01/28 | 551 | 558 | 551 | 554 | 45,500 |
2013/01/25 | 555 | 561 | 554 | 560 | 50,100 |
2013/01/24 | 550 | 555 | 548 | 554 | 27,900 |
2013/01/23 | 548 | 555 | 548 | 552 | 23,100 |
2013/01/22 | 554 | 555 | 550 | 551 | 17,900 |
2013/01/21 | 556 | 556 | 549 | 553 | 30,400 |
2013/01/18 | 552 | 555 | 551 | 555 | 34,800 |
2013/01/17 | 551 | 553 | 547 | 548 | 26,700 |
2013/01/16 | 554 | 555 | 550 | 551 | 34,200 |
2013/01/15 | 550 | 554 | 549 | 550 | 42,900 |
2013/01/11 | 550 | 550 | 547 | 547 | 22,900 |
2013/01/10 | 543 | 548 | 541 | 545 | 42,900 |
2013/01/09 | 538 | 543 | 538 | 540 | 44,600 |
2013/01/08 | 541 | 542 | 538 | 540 | 38,200 |
2013/01/07 | 541 | 544 | 540 | 541 | 47,300 |
2013/01/04 | 535 | 539 | 534 | 539 | 56,400 |