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 |
---|---|---|---|---|---|
2015/12/30 | 796 | 806 | 796 | 800 | 52,700 |
2015/12/29 | 783 | 802 | 783 | 802 | 78,600 |
2015/12/28 | 786 | 790 | 764 | 779 | 273,900 |
2015/12/25 | 806 | 806 | 788 | 791 | 602,800 |
2015/12/24 | 807 | 812 | 805 | 806 | 139,600 |
2015/12/22 | 805 | 807 | 800 | 804 | 53,200 |
2015/12/21 | 802 | 808 | 800 | 807 | 108,700 |
2015/12/18 | 819 | 819 | 800 | 802 | 130,000 |
2015/12/17 | 807 | 818 | 806 | 813 | 63,700 |
2015/12/16 | 803 | 804 | 796 | 800 | 49,200 |
2015/12/15 | 800 | 809 | 798 | 799 | 38,900 |
2015/12/14 | 800 | 809 | 793 | 805 | 50,300 |
2015/12/11 | 814 | 815 | 806 | 811 | 112,000 |
2015/12/10 | 801 | 805 | 799 | 801 | 53,400 |
2015/12/09 | 806 | 811 | 801 | 804 | 53,200 |
2015/12/08 | 805 | 817 | 805 | 805 | 48,900 |
2015/12/07 | 805 | 813 | 805 | 805 | 80,800 |
2015/12/04 | 810 | 810 | 800 | 805 | 93,200 |
2015/12/03 | 820 | 825 | 811 | 812 | 75,200 |
2015/12/02 | 824 | 826 | 816 | 820 | 46,600 |
2015/12/01 | 815 | 823 | 812 | 823 | 76,000 |
2015/11/30 | 818 | 820 | 814 | 818 | 97,600 |
2015/11/27 | 827 | 827 | 816 | 820 | 46,400 |
2015/11/26 | 827 | 832 | 820 | 823 | 69,900 |
2015/11/25 | 837 | 838 | 826 | 829 | 42,700 |
2015/11/24 | 840 | 842 | 835 | 838 | 38,200 |
2015/11/20 | 839 | 839 | 833 | 839 | 39,800 |
2015/11/19 | 836 | 840 | 834 | 839 | 35,400 |
2015/11/18 | 835 | 836 | 830 | 830 | 37,300 |
2015/11/17 | 825 | 835 | 825 | 835 | 53,600 |
2015/11/16 | 824 | 829 | 821 | 824 | 29,200 |
2015/11/13 | 829 | 830 | 822 | 825 | 27,400 |
2015/11/12 | 833 | 834 | 825 | 832 | 36,000 |
2015/11/11 | 827 | 835 | 825 | 834 | 37,600 |
2015/11/10 | 826 | 831 | 824 | 827 | 21,100 |
2015/11/09 | 827 | 836 | 827 | 834 | 57,700 |
2015/11/06 | 815 | 825 | 814 | 825 | 55,100 |
2015/11/05 | 815 | 815 | 805 | 814 | 39,900 |
2015/11/04 | 805 | 814 | 797 | 812 | 62,800 |
2015/11/02 | 801 | 805 | 779 | 787 | 70,300 |
2015/10/30 | 815 | 816 | 805 | 808 | 49,600 |
2015/10/29 | 806 | 815 | 802 | 815 | 50,000 |
2015/10/28 | 806 | 810 | 804 | 806 | 26,500 |
2015/10/27 | 810 | 813 | 805 | 805 | 19,300 |
2015/10/26 | 810 | 810 | 804 | 807 | 19,600 |
2015/10/23 | 804 | 806 | 797 | 803 | 38,700 |
2015/10/22 | 794 | 803 | 792 | 800 | 31,000 |
2015/10/21 | 778 | 796 | 778 | 796 | 37,000 |
2015/10/20 | 777 | 783 | 768 | 778 | 21,100 |
2015/10/19 | 770 | 778 | 764 | 775 | 23,100 |
2015/10/16 | 765 | 779 | 765 | 771 | 35,200 |
2015/10/15 | 760 | 779 | 760 | 771 | 33,600 |
2015/10/14 | 770 | 771 | 761 | 761 | 31,800 |
2015/10/13 | 780 | 780 | 773 | 778 | 22,300 |
2015/10/09 | 767 | 786 | 761 | 782 | 49,300 |
2015/10/08 | 770 | 773 | 759 | 762 | 23,500 |
2015/10/07 | 768 | 774 | 762 | 774 | 22,600 |
2015/10/06 | 758 | 770 | 757 | 768 | 37,300 |
2015/10/05 | 758 | 760 | 752 | 755 | 25,800 |
2015/10/02 | 750 | 755 | 739 | 754 | 43,500 |
2015/10/01 | 751 | 759 | 746 | 752 | 31,800 |
2015/09/30 | 737 | 751 | 736 | 749 | 72,200 |
2015/09/29 | 731 | 734 | 720 | 724 | 64,000 |
2015/09/28 | 715 | 736 | 714 | 735 | 73,600 |
2015/09/25 | 696 | 714 | 696 | 714 | 69,500 |
2015/09/24 | 710 | 715 | 696 | 696 | 102,400 |
2015/09/18 | 719 | 720 | 713 | 715 | 42,700 |
2015/09/17 | 711 | 719 | 710 | 719 | 43,500 |
2015/09/16 | 705 | 711 | 704 | 711 | 64,400 |
2015/09/15 | 715 | 720 | 700 | 700 | 180,300 |
2015/09/14 | 725 | 729 | 715 | 715 | 84,700 |
2015/09/11 | 721 | 736 | 718 | 719 | 125,700 |
2015/09/10 | 730 | 736 | 722 | 735 | 56,600 |
2015/09/09 | 729 | 739 | 724 | 735 | 62,800 |
2015/09/08 | 735 | 740 | 718 | 718 | 64,100 |
2015/09/07 | 740 | 743 | 727 | 740 | 77,600 |
2015/09/04 | 780 | 782 | 743 | 746 | 97,100 |
2015/09/03 | 789 | 795 | 779 | 779 | 45,700 |
2015/09/02 | 787 | 805 | 783 | 785 | 57,500 |
2015/09/01 | 816 | 816 | 791 | 793 | 53,400 |
2015/08/31 | 818 | 820 | 812 | 820 | 48,500 |
2015/08/28 | 807 | 817 | 797 | 815 | 51,200 |
2015/08/27 | 798 | 800 | 785 | 786 | 66,000 |
2015/08/26 | 770 | 790 | 762 | 790 | 72,600 |
2015/08/25 | 757 | 786 | 734 | 755 | 112,900 |
2015/08/24 | 807 | 807 | 793 | 793 | 94,200 |
2015/08/21 | 811 | 824 | 810 | 810 | 64,100 |
2015/08/20 | 828 | 836 | 820 | 820 | 28,500 |
2015/08/19 | 841 | 843 | 827 | 829 | 32,400 |
2015/08/18 | 836 | 844 | 836 | 843 | 27,400 |
2015/08/17 | 832 | 840 | 832 | 839 | 31,400 |
2015/08/14 | 837 | 839 | 832 | 835 | 29,200 |
2015/08/13 | 839 | 844 | 830 | 842 | 35,000 |
2015/08/12 | 838 | 848 | 838 | 845 | 49,800 |
2015/08/11 | 829 | 845 | 827 | 844 | 78,600 |
2015/08/10 | 816 | 829 | 816 | 828 | 44,600 |
2015/08/07 | 831 | 831 | 819 | 821 | 43,900 |
2015/08/06 | 831 | 834 | 829 | 832 | 40,800 |
2015/08/05 | 826 | 831 | 823 | 829 | 50,000 |
2015/08/04 | 822 | 828 | 822 | 828 | 42,900 |
2015/08/03 | 813 | 821 | 811 | 821 | 71,800 |
2015/07/31 | 814 | 815 | 807 | 812 | 128,800 |
2015/07/30 | 821 | 821 | 812 | 816 | 212,500 |
2015/07/29 | 820 | 822 | 813 | 813 | 67,000 |
2015/07/28 | 814 | 822 | 811 | 819 | 83,100 |
2015/07/27 | 834 | 835 | 810 | 813 | 234,600 |
2015/07/24 | 846 | 848 | 843 | 844 | 28,100 |
2015/07/23 | 843 | 847 | 842 | 845 | 30,000 |
2015/07/22 | 846 | 852 | 842 | 842 | 47,000 |
2015/07/21 | 848 | 851 | 846 | 847 | 24,800 |
2015/07/17 | 850 | 853 | 844 | 847 | 34,200 |
2015/07/16 | 854 | 854 | 848 | 852 | 41,700 |
2015/07/15 | 845 | 853 | 843 | 853 | 78,500 |
2015/07/14 | 844 | 844 | 836 | 840 | 83,600 |
2015/07/13 | 843 | 843 | 831 | 839 | 43,400 |
2015/07/10 | 859 | 863 | 825 | 829 | 207,600 |
2015/07/09 | 865 | 867 | 840 | 860 | 137,900 |
2015/07/08 | 883 | 892 | 865 | 866 | 169,500 |
2015/07/07 | 873 | 890 | 868 | 887 | 177,900 |
2015/07/06 | 864 | 871 | 864 | 864 | 72,700 |
2015/07/03 | 874 | 874 | 863 | 864 | 95,200 |
2015/07/02 | 870 | 875 | 868 | 868 | 105,800 |
2015/07/01 | 859 | 865 | 854 | 863 | 87,200 |
2015/06/30 | 842 | 860 | 842 | 858 | 110,600 |
2015/06/29 | 838 | 855 | 834 | 851 | 159,700 |
2015/06/26 | 850 | 852 | 832 | 846 | 419,600 |
2015/06/25 | 875 | 878 | 865 | 866 | 986,000 |
2015/06/24 | 877 | 879 | 874 | 877 | 137,000 |
2015/06/23 | 870 | 881 | 868 | 876 | 180,200 |
2015/06/22 | 868 | 870 | 866 | 870 | 149,000 |
2015/06/19 | 866 | 871 | 865 | 871 | 122,500 |
2015/06/18 | 867 | 869 | 865 | 867 | 59,500 |
2015/06/17 | 868 | 871 | 865 | 867 | 64,000 |
2015/06/16 | 868 | 872 | 867 | 868 | 47,000 |
2015/06/15 | 866 | 872 | 865 | 868 | 57,500 |
2015/06/12 | 870 | 870 | 865 | 867 | 111,500 |
2015/06/11 | 868 | 871 | 866 | 868 | 63,000 |
2015/06/10 | 872 | 872 | 868 | 868 | 43,900 |
2015/06/09 | 875 | 875 | 870 | 870 | 43,800 |
2015/06/08 | 875 | 877 | 872 | 873 | 38,600 |
2015/06/05 | 875 | 876 | 870 | 872 | 40,800 |
2015/06/04 | 874 | 878 | 873 | 876 | 35,200 |
2015/06/03 | 868 | 875 | 868 | 872 | 31,200 |
2015/06/02 | 868 | 871 | 867 | 868 | 37,000 |
2015/06/01 | 861 | 875 | 861 | 868 | 93,400 |
2015/05/29 | 867 | 872 | 865 | 865 | 62,600 |
2015/05/28 | 868 | 872 | 865 | 867 | 67,300 |
2015/05/27 | 870 | 874 | 865 | 866 | 64,700 |
2015/05/26 | 872 | 874 | 867 | 867 | 36,100 |
2015/05/25 | 867 | 870 | 866 | 867 | 41,600 |
2015/05/22 | 859 | 865 | 859 | 862 | 23,400 |
2015/05/21 | 862 | 866 | 857 | 857 | 41,200 |
2015/05/20 | 861 | 862 | 855 | 858 | 46,400 |
2015/05/19 | 859 | 862 | 854 | 856 | 61,600 |
2015/05/18 | 857 | 861 | 855 | 859 | 72,900 |
2015/05/15 | 858 | 858 | 848 | 854 | 49,700 |
2015/05/14 | 849 | 849 | 845 | 846 | 55,200 |
2015/05/13 | 851 | 851 | 845 | 847 | 71,200 |
2015/05/12 | 850 | 852 | 845 | 849 | 51,300 |
2015/05/11 | 848 | 858 | 848 | 850 | 49,100 |
2015/05/08 | 845 | 848 | 841 | 841 | 66,600 |
2015/05/07 | 853 | 867 | 845 | 845 | 93,000 |
2015/05/01 | 856 | 860 | 850 | 853 | 83,700 |
2015/04/30 | 865 | 866 | 854 | 861 | 131,000 |
2015/04/28 | 859 | 866 | 856 | 865 | 87,200 |
2015/04/27 | 866 | 874 | 848 | 858 | 196,900 |
2015/04/24 | 900 | 900 | 890 | 895 | 53,800 |
2015/04/23 | 899 | 900 | 890 | 899 | 54,500 |
2015/04/22 | 903 | 906 | 895 | 898 | 70,300 |
2015/04/21 | 899 | 907 | 888 | 907 | 117,200 |
2015/04/20 | 931 | 953 | 891 | 912 | 513,500 |
2015/04/17 | 885 | 886 | 880 | 886 | 33,800 |
2015/04/16 | 880 | 886 | 878 | 886 | 40,900 |
2015/04/15 | 882 | 883 | 879 | 879 | 19,600 |
2015/04/14 | 878 | 883 | 878 | 882 | 17,200 |
2015/04/13 | 880 | 884 | 875 | 878 | 27,800 |
2015/04/10 | 880 | 883 | 876 | 878 | 49,900 |
2015/04/09 | 890 | 890 | 878 | 880 | 39,100 |
2015/04/08 | 879 | 889 | 879 | 887 | 47,800 |
2015/04/07 | 882 | 884 | 873 | 875 | 32,400 |
2015/04/06 | 884 | 888 | 872 | 877 | 50,100 |
2015/04/03 | 880 | 882 | 873 | 882 | 31,300 |
2015/04/02 | 870 | 884 | 870 | 878 | 70,100 |
2015/04/01 | 868 | 874 | 862 | 867 | 73,400 |
2015/03/31 | 871 | 874 | 862 | 870 | 63,000 |
2015/03/30 | 871 | 873 | 858 | 865 | 104,400 |
2015/03/27 | 859 | 950 | 851 | 886 | 278,900 |
2015/03/26 | 856 | 857 | 851 | 856 | 32,600 |
2015/03/25 | 862 | 866 | 856 | 860 | 24,100 |
2015/03/24 | 864 | 866 | 854 | 859 | 40,700 |
2015/03/23 | 856 | 877 | 856 | 868 | 98,700 |
2015/03/20 | 857 | 859 | 854 | 857 | 28,700 |
2015/03/19 | 855 | 861 | 853 | 856 | 47,600 |
2015/03/18 | 859 | 860 | 856 | 859 | 48,300 |
2015/03/17 | 854 | 858 | 852 | 858 | 41,500 |
2015/03/16 | 855 | 855 | 847 | 854 | 36,900 |
2015/03/13 | 859 | 859 | 853 | 855 | 110,000 |
2015/03/12 | 851 | 854 | 845 | 852 | 57,400 |
2015/03/11 | 849 | 851 | 842 | 849 | 34,100 |
2015/03/10 | 848 | 852 | 846 | 849 | 39,300 |
2015/03/09 | 841 | 851 | 839 | 847 | 51,100 |
2015/03/06 | 839 | 850 | 837 | 845 | 41,800 |
2015/03/05 | 840 | 848 | 837 | 842 | 49,600 |
2015/03/04 | 846 | 846 | 840 | 843 | 33,700 |
2015/03/03 | 845 | 848 | 844 | 846 | 18,600 |
2015/03/02 | 843 | 849 | 842 | 845 | 32,700 |
2015/02/27 | 849 | 851 | 843 | 845 | 46,100 |
2015/02/26 | 841 | 851 | 841 | 851 | 87,600 |
2015/02/25 | 845 | 845 | 841 | 843 | 28,700 |
2015/02/24 | 841 | 842 | 833 | 838 | 71,100 |
2015/02/23 | 844 | 845 | 841 | 843 | 37,800 |
2015/02/20 | 845 | 845 | 841 | 844 | 39,900 |
2015/02/19 | 837 | 845 | 836 | 845 | 82,200 |
2015/02/18 | 833 | 836 | 831 | 835 | 64,600 |
2015/02/17 | 824 | 832 | 824 | 829 | 65,900 |
2015/02/16 | 819 | 824 | 817 | 822 | 38,300 |
2015/02/13 | 815 | 819 | 814 | 815 | 49,900 |
2015/02/12 | 816 | 827 | 815 | 816 | 76,400 |
2015/02/10 | 817 | 818 | 812 | 815 | 45,100 |
2015/02/09 | 816 | 819 | 814 | 816 | 42,300 |
2015/02/06 | 826 | 830 | 812 | 813 | 82,600 |
2015/02/05 | 832 | 834 | 827 | 833 | 69,400 |
2015/02/04 | 828 | 833 | 828 | 832 | 41,900 |
2015/02/03 | 832 | 833 | 827 | 828 | 30,500 |
2015/02/02 | 834 | 834 | 829 | 829 | 40,900 |
2015/01/30 | 834 | 835 | 827 | 831 | 51,600 |
2015/01/29 | 833 | 834 | 828 | 830 | 61,200 |
2015/01/28 | 826 | 835 | 825 | 831 | 61,100 |
2015/01/27 | 818 | 825 | 815 | 824 | 43,100 |
2015/01/26 | 814 | 817 | 812 | 815 | 20,400 |
2015/01/23 | 815 | 815 | 812 | 814 | 27,700 |
2015/01/22 | 812 | 814 | 808 | 810 | 36,900 |
2015/01/21 | 819 | 819 | 812 | 814 | 27,700 |
2015/01/20 | 816 | 818 | 812 | 818 | 27,900 |
2015/01/19 | 818 | 818 | 807 | 811 | 28,300 |
2015/01/16 | 817 | 817 | 806 | 808 | 54,900 |
2015/01/15 | 820 | 823 | 816 | 818 | 48,100 |
2015/01/14 | 813 | 815 | 812 | 815 | 38,800 |
2015/01/13 | 811 | 813 | 805 | 812 | 43,200 |
2015/01/09 | 821 | 822 | 807 | 810 | 69,600 |
2015/01/08 | 814 | 819 | 808 | 818 | 40,300 |
2015/01/07 | 806 | 813 | 803 | 805 | 66,000 |
2015/01/06 | 831 | 832 | 810 | 810 | 138,100 |
2015/01/05 | 838 | 841 | 833 | 833 | 52,500 |