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 |
|---|---|---|---|---|---|
| 1988/12/28 | 2,480 | 2,500 | 2,480 | 2,500 | 5,000 |
| 1988/12/24 | 2,470 | 2,470 | 2,470 | 2,470 | 5,000 |
| 1988/12/23 | 2,470 | 2,470 | 2,470 | 2,470 | 3,000 |
| 1988/12/22 | 2,500 | 2,500 | 2,470 | 2,470 | 27,000 |
| 1988/12/21 | 2,490 | 2,500 | 2,490 | 2,500 | 11,000 |
| 1988/12/19 | 2,460 | 2,480 | 2,460 | 2,480 | 28,000 |
| 1988/12/16 | 2,540 | 2,550 | 2,500 | 2,500 | 18,000 |
| 1988/12/15 | 2,540 | 2,550 | 2,530 | 2,550 | 9,000 |
| 1988/12/13 | 2,540 | 2,540 | 2,540 | 2,540 | 6,000 |
| 1988/12/12 | 2,560 | 2,560 | 2,550 | 2,550 | 15,000 |
| 1988/12/09 | 2,600 | 2,610 | 2,590 | 2,600 | 24,000 |
| 1988/12/08 | 2,500 | 2,580 | 2,500 | 2,580 | 40,000 |
| 1988/12/07 | 2,510 | 2,510 | 2,500 | 2,500 | 15,000 |
| 1988/12/06 | 2,500 | 2,500 | 2,500 | 2,500 | 10,000 |
| 1988/12/05 | 2,470 | 2,470 | 2,470 | 2,470 | 1,000 |
| 1988/12/02 | 2,500 | 2,500 | 2,500 | 2,500 | 3,000 |
| 1988/12/01 | 2,450 | 2,500 | 2,450 | 2,500 | 8,000 |
| 1988/11/30 | 2,320 | 2,410 | 2,320 | 2,410 | 12,000 |
| 1988/11/29 | 2,280 | 2,310 | 2,270 | 2,310 | 24,000 |
| 1988/11/28 | 2,270 | 2,270 | 2,250 | 2,260 | 7,000 |
| 1988/11/26 | 2,310 | 2,350 | 2,310 | 2,310 | 6,000 |
| 1988/11/25 | 2,350 | 2,350 | 2,350 | 2,350 | 14,000 |
| 1988/11/24 | 2,350 | 2,350 | 2,340 | 2,350 | 11,000 |
| 1988/11/22 | 2,390 | 2,390 | 2,390 | 2,390 | 4,000 |
| 1988/11/21 | 2,380 | 2,380 | 2,350 | 2,350 | 12,000 |
| 1988/11/18 | 2,370 | 2,380 | 2,350 | 2,380 | 8,000 |
| 1988/11/16 | 2,460 | 2,460 | 2,450 | 2,450 | 5,000 |
| 1988/11/15 | 2,430 | 2,460 | 2,400 | 2,460 | 7,000 |
| 1988/11/14 | 2,460 | 2,460 | 2,420 | 2,420 | 15,000 |
| 1988/11/11 | 2,420 | 2,430 | 2,420 | 2,430 | 4,000 |
| 1988/11/10 | 2,430 | 2,430 | 2,420 | 2,430 | 7,000 |
| 1988/11/09 | 2,450 | 2,450 | 2,440 | 2,450 | 10,000 |
| 1988/11/08 | 2,460 | 2,460 | 2,450 | 2,450 | 11,000 |
| 1988/11/07 | 2,460 | 2,460 | 2,460 | 2,460 | 4,000 |
| 1988/11/05 | 2,420 | 2,450 | 2,420 | 2,450 | 3,000 |
| 1988/11/04 | 2,460 | 2,490 | 2,420 | 2,420 | 12,000 |
| 1988/11/02 | 2,490 | 2,520 | 2,460 | 2,500 | 26,000 |
| 1988/11/01 | 2,430 | 2,480 | 2,430 | 2,480 | 8,000 |
| 1988/10/31 | 2,450 | 2,450 | 2,430 | 2,430 | 3,000 |
| 1988/10/29 | 2,410 | 2,410 | 2,410 | 2,410 | 6,000 |
| 1988/10/28 | 2,470 | 2,480 | 2,400 | 2,410 | 10,000 |
| 1988/10/27 | 2,500 | 2,500 | 2,480 | 2,480 | 4,000 |
| 1988/10/26 | 2,430 | 2,520 | 2,430 | 2,520 | 5,000 |
| 1988/10/25 | 2,460 | 2,500 | 2,430 | 2,430 | 10,000 |
| 1988/10/24 | 2,500 | 2,500 | 2,500 | 2,500 | 3,000 |
| 1988/10/22 | 2,500 | 2,500 | 2,500 | 2,500 | 5,000 |
| 1988/10/21 | 2,500 | 2,510 | 2,500 | 2,500 | 10,000 |
| 1988/10/20 | 2,480 | 2,500 | 2,480 | 2,500 | 12,000 |
| 1988/10/19 | 2,470 | 2,480 | 2,470 | 2,480 | 6,000 |
| 1988/10/18 | 2,500 | 2,500 | 2,460 | 2,460 | 11,000 |
| 1988/10/17 | 2,500 | 2,510 | 2,500 | 2,500 | 9,000 |
| 1988/10/14 | 2,500 | 2,500 | 2,500 | 2,500 | 2,000 |
| 1988/10/13 | 2,500 | 2,500 | 2,490 | 2,490 | 7,000 |
| 1988/10/12 | 2,510 | 2,510 | 2,500 | 2,500 | 10,000 |
| 1988/10/11 | 2,510 | 2,510 | 2,510 | 2,510 | 1,000 |
| 1988/10/07 | 2,550 | 2,560 | 2,510 | 2,510 | 6,000 |
| 1988/10/06 | 2,550 | 2,550 | 2,550 | 2,550 | 2,000 |
| 1988/10/05 | 2,610 | 2,610 | 2,550 | 2,550 | 18,000 |
| 1988/10/04 | 2,580 | 2,610 | 2,580 | 2,610 | 3,000 |
| 1988/10/03 | 2,640 | 2,640 | 2,580 | 2,580 | 10,000 |
| 1988/10/01 | 2,680 | 2,680 | 2,640 | 2,640 | 8,000 |
| 1988/09/30 | 2,720 | 2,720 | 2,660 | 2,720 | 6,000 |
| 1988/09/29 | 2,640 | 2,640 | 2,640 | 2,640 | 1,000 |
| 1988/09/28 | 2,600 | 2,640 | 2,600 | 2,600 | 5,000 |
| 1988/09/27 | 2,620 | 2,620 | 2,580 | 2,580 | 23,000 |
| 1988/09/27 | 1 -> 1.10 分割 | ||||
| 1988/09/26 | 2,950 | 2,950 | 2,900 | 2,930 | 64,000 |
| 1988/09/24 | 2,990 | 2,990 | 2,910 | 2,910 | 25,000 |
| 1988/09/22 | 2,950 | 3,000 | 2,930 | 2,930 | 25,000 |
| 1988/09/21 | 2,930 | 3,000 | 2,910 | 2,950 | 54,000 |
| 1988/09/20 | 2,950 | 2,950 | 2,910 | 2,930 | 15,000 |
| 1988/09/19 | 2,970 | 2,980 | 2,950 | 2,950 | 48,000 |
| 1988/09/16 | 2,980 | 2,980 | 2,950 | 2,980 | 16,000 |
| 1988/09/14 | 2,980 | 3,000 | 2,980 | 2,980 | 44,000 |
| 1988/09/13 | 2,980 | 3,000 | 2,950 | 3,000 | 61,000 |
| 1988/09/12 | 2,980 | 3,000 | 2,950 | 2,950 | 14,000 |
| 1988/09/09 | 2,960 | 2,980 | 2,940 | 2,980 | 23,000 |
| 1988/09/08 | 2,970 | 2,970 | 2,940 | 2,950 | 15,000 |
| 1988/09/07 | 2,950 | 2,950 | 2,910 | 2,930 | 27,000 |
| 1988/09/06 | 2,960 | 2,960 | 2,960 | 2,960 | 1,000 |
| 1988/09/05 | 2,980 | 2,980 | 2,980 | 2,980 | 3,000 |
| 1988/09/03 | 2,920 | 2,980 | 2,920 | 2,980 | 7,000 |
| 1988/09/02 | 2,800 | 2,800 | 2,800 | 2,800 | 2,000 |
| 1988/08/31 | 3,000 | 3,000 | 2,980 | 3,000 | 20,000 |
| 1988/08/30 | 3,000 | 3,000 | 2,980 | 2,980 | 25,000 |
| 1988/08/29 | 3,000 | 3,000 | 2,980 | 3,000 | 20,000 |
| 1988/08/27 | 3,000 | 3,000 | 3,000 | 3,000 | 7,000 |
| 1988/08/26 | 3,000 | 3,000 | 3,000 | 3,000 | 18,000 |
| 1988/08/25 | 3,010 | 3,010 | 3,000 | 3,000 | 37,000 |
| 1988/08/24 | 3,020 | 3,020 | 3,000 | 3,000 | 12,000 |
| 1988/08/23 | 3,000 | 3,010 | 3,000 | 3,010 | 13,000 |
| 1988/08/22 | 3,000 | 3,000 | 2,990 | 3,000 | 42,000 |
| 1988/08/19 | 3,010 | 3,020 | 3,000 | 3,010 | 16,000 |
| 1988/08/18 | 3,010 | 3,010 | 3,000 | 3,000 | 13,000 |
| 1988/08/17 | 3,010 | 3,010 | 3,010 | 3,010 | 7,000 |
| 1988/08/16 | 3,010 | 3,010 | 3,010 | 3,010 | 1,000 |
| 1988/08/15 | 3,000 | 3,050 | 3,000 | 3,050 | 29,000 |
| 1988/08/12 | 3,000 | 3,070 | 3,000 | 3,000 | 37,000 |
| 1988/08/11 | 3,010 | 3,010 | 3,000 | 3,000 | 12,000 |
| 1988/08/10 | 3,010 | 3,070 | 3,000 | 3,000 | 39,000 |
| 1988/08/09 | 3,000 | 3,020 | 3,000 | 3,010 | 17,000 |
| 1988/08/08 | 3,010 | 3,010 | 3,000 | 3,000 | 22,000 |
| 1988/08/06 | 3,010 | 3,010 | 3,010 | 3,010 | 3,000 |
| 1988/08/05 | 2,950 | 3,010 | 2,950 | 3,010 | 20,000 |
| 1988/08/04 | 2,990 | 3,000 | 2,990 | 2,990 | 6,000 |
| 1988/08/03 | 3,000 | 3,010 | 2,990 | 2,990 | 11,000 |
| 1988/08/02 | 3,000 | 3,000 | 2,990 | 3,000 | 27,000 |
| 1988/08/01 | 3,000 | 3,000 | 3,000 | 3,000 | 18,000 |
| 1988/07/29 | 2,990 | 2,990 | 2,990 | 2,990 | 1,000 |
| 1988/07/28 | 2,950 | 3,030 | 2,950 | 3,030 | 25,000 |
| 1988/07/26 | 2,940 | 2,940 | 2,940 | 2,940 | 1,000 |
| 1988/07/25 | 2,940 | 2,950 | 2,940 | 2,950 | 13,000 |
| 1988/07/23 | 2,900 | 2,950 | 2,900 | 2,950 | 16,000 |
| 1988/07/22 | 2,970 | 2,970 | 2,900 | 2,900 | 10,000 |
| 1988/07/21 | 2,890 | 2,990 | 2,890 | 2,990 | 21,000 |
| 1988/07/20 | 3,000 | 3,050 | 2,970 | 2,990 | 19,000 |
| 1988/07/19 | 3,180 | 3,180 | 3,080 | 3,100 | 153,000 |