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 |
---|---|---|---|---|---|
2016/12/30 | 710 | 712 | 705 | 708 | 93,500 |
2016/12/29 | 713 | 717 | 710 | 714 | 119,500 |
2016/12/28 | 730 | 730 | 719 | 719 | 581,900 |
2016/12/27 | 739 | 739 | 730 | 734 | 619,600 |
2016/12/26 | 734 | 742 | 730 | 740 | 193,100 |
2016/12/22 | 735 | 737 | 732 | 734 | 229,100 |
2016/12/21 | 744 | 745 | 738 | 741 | 141,300 |
2016/12/20 | 746 | 748 | 742 | 744 | 224,100 |
2016/12/19 | 743 | 746 | 739 | 746 | 103,100 |
2016/12/16 | 743 | 744 | 739 | 743 | 131,400 |
2016/12/15 | 737 | 743 | 737 | 741 | 104,900 |
2016/12/14 | 738 | 740 | 735 | 737 | 95,200 |
2016/12/13 | 743 | 744 | 736 | 741 | 108,000 |
2016/12/12 | 741 | 745 | 738 | 740 | 91,800 |
2016/12/09 | 745 | 747 | 742 | 746 | 96,400 |
2016/12/08 | 744 | 747 | 743 | 745 | 106,300 |
2016/12/07 | 738 | 743 | 736 | 739 | 102,600 |
2016/12/06 | 740 | 745 | 737 | 737 | 79,800 |
2016/12/05 | 736 | 742 | 732 | 732 | 131,100 |
2016/12/02 | 749 | 751 | 736 | 736 | 155,500 |
2016/12/01 | 756 | 763 | 750 | 751 | 135,100 |
2016/11/30 | 760 | 760 | 725 | 751 | 150,600 |
2016/11/29 | 751 | 758 | 751 | 757 | 50,600 |
2016/11/28 | 750 | 754 | 746 | 750 | 74,000 |
2016/11/25 | 750 | 752 | 746 | 749 | 70,100 |
2016/11/24 | 750 | 750 | 747 | 749 | 34,400 |
2016/11/22 | 745 | 750 | 743 | 747 | 34,200 |
2016/11/21 | 744 | 749 | 743 | 745 | 56,200 |
2016/11/18 | 741 | 743 | 738 | 743 | 38,100 |
2016/11/17 | 738 | 739 | 730 | 737 | 32,500 |
2016/11/16 | 736 | 739 | 732 | 738 | 37,800 |
2016/11/15 | 727 | 733 | 726 | 732 | 36,000 |
2016/11/14 | 715 | 729 | 715 | 724 | 46,900 |
2016/11/11 | 718 | 721 | 711 | 714 | 36,900 |
2016/11/10 | 704 | 720 | 704 | 718 | 53,200 |
2016/11/09 | 715 | 718 | 697 | 698 | 59,000 |
2016/11/08 | 716 | 716 | 712 | 715 | 18,400 |
2016/11/07 | 711 | 717 | 711 | 716 | 23,500 |
2016/11/04 | 705 | 712 | 704 | 711 | 28,900 |
2016/11/02 | 709 | 711 | 704 | 708 | 32,700 |
2016/11/01 | 712 | 718 | 711 | 714 | 30,500 |
2016/10/31 | 740 | 740 | 711 | 712 | 85,400 |
2016/10/28 | 737 | 739 | 735 | 737 | 52,200 |
2016/10/27 | 735 | 737 | 733 | 737 | 25,600 |
2016/10/26 | 733 | 734 | 731 | 733 | 21,500 |
2016/10/25 | 730 | 734 | 730 | 733 | 32,500 |
2016/10/24 | 724 | 729 | 724 | 728 | 20,500 |
2016/10/21 | 728 | 730 | 725 | 728 | 35,200 |
2016/10/20 | 725 | 733 | 723 | 731 | 41,000 |
2016/10/19 | 720 | 725 | 719 | 724 | 22,300 |
2016/10/18 | 717 | 720 | 711 | 720 | 25,300 |
2016/10/17 | 710 | 716 | 709 | 715 | 16,000 |
2016/10/14 | 705 | 715 | 705 | 711 | 25,600 |
2016/10/13 | 703 | 710 | 703 | 707 | 19,500 |
2016/10/12 | 701 | 708 | 701 | 704 | 26,600 |
2016/10/11 | 703 | 711 | 703 | 708 | 22,300 |
2016/10/07 | 707 | 710 | 703 | 705 | 16,900 |
2016/10/06 | 707 | 714 | 707 | 708 | 27,200 |
2016/10/05 | 705 | 707 | 703 | 707 | 28,300 |
2016/10/04 | 705 | 705 | 700 | 704 | 22,000 |
2016/10/03 | 704 | 707 | 701 | 702 | 24,200 |
2016/09/30 | 692 | 705 | 689 | 702 | 51,800 |
2016/09/29 | 695 | 705 | 695 | 704 | 40,800 |
2016/09/28 | 691 | 694 | 689 | 692 | 25,200 |
2016/09/27 | 679 | 690 | 673 | 690 | 47,400 |
2016/09/26 | 685 | 685 | 677 | 679 | 24,100 |
2016/09/23 | 686 | 689 | 684 | 688 | 48,700 |
2016/09/21 | 666 | 687 | 665 | 686 | 44,900 |
2016/09/20 | 666 | 670 | 665 | 665 | 30,100 |
2016/09/16 | 666 | 672 | 664 | 665 | 36,100 |
2016/09/15 | 665 | 667 | 662 | 664 | 24,200 |
2016/09/14 | 668 | 670 | 665 | 667 | 22,000 |
2016/09/13 | 669 | 672 | 668 | 668 | 30,700 |
2016/09/12 | 674 | 674 | 668 | 669 | 33,500 |
2016/09/09 | 673 | 679 | 673 | 676 | 41,900 |
2016/09/08 | 685 | 685 | 675 | 679 | 34,900 |
2016/09/07 | 676 | 685 | 676 | 685 | 32,500 |
2016/09/06 | 685 | 686 | 667 | 682 | 41,700 |
2016/09/05 | 693 | 694 | 681 | 681 | 32,500 |
2016/09/02 | 685 | 691 | 685 | 690 | 19,000 |
2016/09/01 | 688 | 692 | 684 | 691 | 21,200 |
2016/08/31 | 678 | 691 | 675 | 691 | 48,300 |
2016/08/30 | 681 | 682 | 674 | 677 | 21,900 |
2016/08/29 | 679 | 683 | 676 | 682 | 26,600 |
2016/08/26 | 680 | 681 | 676 | 679 | 28,100 |
2016/08/25 | 683 | 684 | 681 | 681 | 26,300 |
2016/08/24 | 686 | 687 | 683 | 684 | 20,600 |
2016/08/23 | 683 | 688 | 683 | 684 | 32,700 |
2016/08/22 | 686 | 689 | 683 | 685 | 24,400 |
2016/08/19 | 686 | 687 | 681 | 687 | 31,000 |
2016/08/18 | 692 | 695 | 685 | 685 | 28,800 |
2016/08/17 | 696 | 698 | 690 | 696 | 35,100 |
2016/08/16 | 704 | 706 | 696 | 696 | 41,600 |
2016/08/15 | 714 | 714 | 705 | 708 | 11,600 |
2016/08/12 | 713 | 721 | 711 | 718 | 25,400 |
2016/08/10 | 705 | 711 | 703 | 708 | 18,600 |
2016/08/09 | 715 | 717 | 704 | 710 | 12,200 |
2016/08/08 | 712 | 719 | 706 | 717 | 43,700 |
2016/08/05 | 703 | 706 | 697 | 702 | 18,200 |
2016/08/04 | 695 | 705 | 692 | 702 | 24,600 |
2016/08/03 | 709 | 709 | 691 | 691 | 44,000 |
2016/08/02 | 727 | 732 | 717 | 717 | 25,000 |
2016/08/01 | 700 | 738 | 700 | 735 | 98,800 |
2016/07/29 | 708 | 710 | 693 | 710 | 49,800 |
2016/07/28 | 713 | 719 | 693 | 711 | 174,800 |
2016/07/27 | 705 | 713 | 699 | 712 | 34,300 |
2016/07/26 | 700 | 707 | 691 | 698 | 54,900 |
2016/07/25 | 696 | 706 | 694 | 697 | 62,700 |
2016/07/22 | 713 | 720 | 710 | 711 | 21,700 |
2016/07/21 | 715 | 722 | 712 | 722 | 53,300 |
2016/07/20 | 709 | 714 | 703 | 714 | 42,300 |
2016/07/19 | 715 | 715 | 704 | 709 | 47,200 |
2016/07/15 | 718 | 718 | 706 | 711 | 48,600 |
2016/07/14 | 707 | 718 | 707 | 713 | 63,700 |
2016/07/13 | 703 | 709 | 701 | 703 | 54,100 |
2016/07/12 | 687 | 699 | 684 | 696 | 69,400 |
2016/07/11 | 656 | 686 | 656 | 682 | 56,900 |
2016/07/08 | 660 | 664 | 651 | 651 | 66,600 |
2016/07/07 | 660 | 665 | 657 | 660 | 53,000 |
2016/07/06 | 672 | 675 | 661 | 664 | 67,200 |
2016/07/05 | 677 | 682 | 673 | 678 | 34,000 |
2016/07/04 | 679 | 680 | 670 | 677 | 43,700 |
2016/07/01 | 679 | 689 | 674 | 679 | 39,900 |
2016/06/30 | 678 | 682 | 671 | 676 | 52,200 |
2016/06/29 | 684 | 685 | 667 | 678 | 90,000 |
2016/06/28 | 647 | 671 | 636 | 668 | 456,900 |
2016/06/27 | 678 | 678 | 659 | 660 | 763,700 |
2016/06/24 | 691 | 692 | 650 | 660 | 164,200 |
2016/06/23 | 679 | 687 | 674 | 687 | 120,600 |
2016/06/22 | 692 | 695 | 669 | 676 | 206,000 |
2016/06/21 | 681 | 699 | 681 | 698 | 149,400 |
2016/06/20 | 670 | 693 | 670 | 689 | 109,100 |
2016/06/17 | 689 | 704 | 645 | 658 | 324,600 |
2016/06/16 | 702 | 704 | 689 | 689 | 121,900 |
2016/06/15 | 705 | 708 | 700 | 703 | 118,000 |
2016/06/14 | 707 | 710 | 703 | 709 | 117,500 |
2016/06/13 | 725 | 725 | 711 | 711 | 115,100 |
2016/06/10 | 741 | 741 | 730 | 731 | 109,500 |
2016/06/09 | 732 | 738 | 732 | 735 | 73,200 |
2016/06/08 | 742 | 743 | 731 | 737 | 96,800 |
2016/06/07 | 745 | 745 | 737 | 739 | 82,300 |
2016/06/06 | 727 | 741 | 727 | 739 | 82,000 |
2016/06/03 | 740 | 746 | 733 | 738 | 55,900 |
2016/06/02 | 760 | 762 | 740 | 741 | 100,700 |
2016/06/01 | 773 | 779 | 769 | 770 | 71,200 |
2016/05/31 | 790 | 790 | 770 | 785 | 86,000 |
2016/05/30 | 794 | 796 | 775 | 788 | 115,200 |
2016/05/27 | 765 | 773 | 760 | 772 | 86,300 |
2016/05/26 | 760 | 761 | 753 | 755 | 69,100 |
2016/05/25 | 755 | 758 | 745 | 749 | 48,500 |
2016/05/24 | 753 | 753 | 741 | 743 | 48,600 |
2016/05/23 | 755 | 755 | 746 | 752 | 57,800 |
2016/05/20 | 749 | 753 | 744 | 749 | 34,000 |
2016/05/19 | 746 | 753 | 746 | 749 | 28,400 |
2016/05/18 | 746 | 751 | 737 | 739 | 38,700 |
2016/05/17 | 744 | 746 | 738 | 743 | 18,300 |
2016/05/16 | 746 | 746 | 733 | 736 | 39,900 |
2016/05/13 | 755 | 756 | 740 | 740 | 37,200 |
2016/05/12 | 745 | 754 | 742 | 751 | 35,300 |
2016/05/11 | 760 | 765 | 746 | 747 | 42,100 |
2016/05/10 | 743 | 759 | 740 | 759 | 60,200 |
2016/05/09 | 740 | 748 | 739 | 741 | 25,300 |
2016/05/06 | 746 | 754 | 736 | 744 | 31,900 |
2016/05/02 | 747 | 756 | 735 | 746 | 49,500 |
2016/04/28 | 765 | 767 | 746 | 749 | 56,200 |
2016/04/27 | 760 | 765 | 751 | 764 | 34,600 |
2016/04/26 | 746 | 758 | 746 | 757 | 18,200 |
2016/04/25 | 752 | 753 | 744 | 746 | 25,600 |
2016/04/22 | 741 | 756 | 741 | 756 | 36,700 |
2016/04/21 | 745 | 751 | 744 | 750 | 49,800 |
2016/04/20 | 744 | 744 | 732 | 733 | 27,900 |
2016/04/19 | 734 | 737 | 728 | 735 | 18,900 |
2016/04/18 | 723 | 725 | 713 | 715 | 22,100 |
2016/04/15 | 727 | 739 | 727 | 732 | 19,000 |
2016/04/14 | 723 | 740 | 722 | 738 | 40,400 |
2016/04/13 | 713 | 723 | 713 | 717 | 17,800 |
2016/04/12 | 705 | 715 | 705 | 706 | 18,600 |
2016/04/11 | 714 | 718 | 702 | 704 | 21,800 |
2016/04/08 | 699 | 719 | 699 | 711 | 41,200 |
2016/04/07 | 703 | 712 | 702 | 702 | 23,800 |
2016/04/06 | 702 | 709 | 700 | 705 | 32,300 |
2016/04/05 | 707 | 712 | 700 | 700 | 37,700 |
2016/04/04 | 705 | 718 | 704 | 713 | 34,800 |
2016/04/01 | 720 | 720 | 704 | 704 | 61,700 |
2016/03/31 | 732 | 738 | 719 | 720 | 49,200 |
2016/03/30 | 736 | 739 | 732 | 735 | 30,100 |
2016/03/29 | 734 | 745 | 733 | 738 | 41,800 |
2016/03/28 | 713 | 734 | 713 | 734 | 37,300 |
2016/03/25 | 714 | 730 | 714 | 716 | 27,200 |
2016/03/24 | 735 | 736 | 716 | 716 | 30,700 |
2016/03/23 | 736 | 739 | 728 | 734 | 21,300 |
2016/03/22 | 720 | 734 | 718 | 734 | 36,700 |
2016/03/18 | 726 | 730 | 706 | 706 | 61,200 |
2016/03/17 | 727 | 739 | 723 | 726 | 31,700 |
2016/03/16 | 721 | 730 | 720 | 725 | 33,400 |
2016/03/15 | 717 | 723 | 716 | 720 | 21,900 |
2016/03/14 | 710 | 721 | 710 | 720 | 35,700 |
2016/03/11 | 701 | 717 | 701 | 706 | 72,600 |
2016/03/10 | 710 | 721 | 707 | 715 | 38,200 |
2016/03/09 | 703 | 712 | 700 | 704 | 23,700 |
2016/03/08 | 712 | 720 | 700 | 707 | 33,800 |
2016/03/07 | 718 | 720 | 714 | 714 | 26,200 |
2016/03/04 | 710 | 718 | 704 | 714 | 19,400 |
2016/03/03 | 711 | 715 | 702 | 714 | 22,800 |
2016/03/02 | 705 | 720 | 699 | 713 | 27,300 |
2016/03/01 | 694 | 703 | 689 | 697 | 26,000 |
2016/02/29 | 710 | 711 | 688 | 688 | 59,500 |
2016/02/26 | 705 | 713 | 699 | 707 | 46,700 |
2016/02/25 | 701 | 721 | 691 | 696 | 59,500 |
2016/02/24 | 695 | 712 | 692 | 699 | 35,900 |
2016/02/23 | 706 | 716 | 696 | 696 | 27,600 |
2016/02/22 | 698 | 711 | 698 | 705 | 26,700 |
2016/02/19 | 700 | 704 | 690 | 698 | 32,700 |
2016/02/18 | 719 | 722 | 703 | 706 | 29,900 |
2016/02/17 | 714 | 722 | 700 | 706 | 31,400 |
2016/02/16 | 713 | 734 | 712 | 713 | 33,100 |
2016/02/15 | 705 | 720 | 704 | 716 | 33,600 |
2016/02/12 | 687 | 700 | 681 | 681 | 63,100 |
2016/02/10 | 716 | 720 | 693 | 696 | 66,600 |
2016/02/09 | 711 | 725 | 711 | 716 | 53,000 |
2016/02/08 | 696 | 750 | 696 | 745 | 43,400 |
2016/02/05 | 721 | 722 | 689 | 711 | 125,900 |
2016/02/04 | 740 | 741 | 723 | 736 | 35,100 |
2016/02/03 | 756 | 756 | 740 | 750 | 22,800 |
2016/02/02 | 756 | 767 | 755 | 765 | 25,500 |
2016/02/01 | 758 | 765 | 754 | 758 | 41,500 |
2016/01/29 | 746 | 755 | 738 | 755 | 44,600 |
2016/01/28 | 740 | 748 | 734 | 746 | 38,600 |
2016/01/27 | 733 | 742 | 726 | 740 | 24,500 |
2016/01/26 | 733 | 733 | 722 | 722 | 29,400 |
2016/01/25 | 741 | 745 | 725 | 734 | 43,500 |
2016/01/22 | 682 | 711 | 682 | 711 | 54,400 |
2016/01/21 | 700 | 706 | 672 | 672 | 78,600 |
2016/01/20 | 727 | 727 | 701 | 701 | 66,500 |
2016/01/19 | 719 | 730 | 715 | 727 | 46,300 |
2016/01/18 | 715 | 720 | 710 | 715 | 38,500 |
2016/01/15 | 729 | 739 | 727 | 728 | 42,900 |
2016/01/14 | 725 | 726 | 713 | 721 | 64,700 |
2016/01/13 | 734 | 739 | 729 | 732 | 35,900 |
2016/01/12 | 745 | 746 | 723 | 724 | 62,800 |
2016/01/08 | 764 | 768 | 750 | 750 | 59,400 |
2016/01/07 | 771 | 785 | 766 | 766 | 54,300 |
2016/01/06 | 789 | 792 | 774 | 774 | 71,900 |
2016/01/05 | 789 | 798 | 781 | 787 | 46,000 |
2016/01/04 | 795 | 804 | 784 | 784 | 53,000 |