8165 (株)千趣会 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 309 | 309 | 306 | 306 | 29,900 | 306 |
| 2024-11-20 | 308 | 309 | 307 | 307 | 28,900 | 307 |
| 2024-11-19 | 308 | 308 | 307 | 307 | 28,600 | 307 |
| 2024-11-18 | 308 | 309 | 307 | 307 | 38,500 | 307 |
| 2024-11-15 | 308 | 309 | 308 | 308 | 42,100 | 308 |
| 2024-11-14 | 310 | 310 | 308 | 308 | 18,500 | 308 |
| 2024-11-13 | 311 | 311 | 308 | 308 | 45,400 | 308 |
| 2024-11-12 | 310 | 313 | 310 | 310 | 66,600 | 310 |
| 2024-11-11 | 314 | 315 | 312 | 312 | 21,800 | 312 |
| 2024-11-08 | 315 | 315 | 312 | 314 | 28,800 | 314 |
| 2024-11-07 | 313 | 315 | 312 | 315 | 29,700 | 315 |
| 2024-11-06 | 312 | 314 | 310 | 314 | 39,300 | 314 |
| 2024-11-05 | 311 | 312 | 309 | 311 | 33,600 | 311 |
| 2024-11-01 | 309 | 312 | 309 | 310 | 24,000 | 310 |
| 2024-10-31 | 308 | 312 | 308 | 312 | 34,900 | 312 |
| 2024-10-30 | 313 | 313 | 308 | 308 | 125,200 | 308 |
| 2024-10-29 | 311 | 315 | 311 | 313 | 44,700 | 313 |
| 2024-10-28 | 309 | 314 | 309 | 314 | 28,700 | 314 |
| 2024-10-25 | 314 | 314 | 310 | 310 | 35,400 | 310 |
| 2024-10-24 | 315 | 315 | 313 | 314 | 32,200 | 314 |
| 2024-10-23 | 314 | 316 | 313 | 314 | 22,700 | 314 |
| 2024-10-22 | 315 | 316 | 313 | 314 | 32,600 | 314 |
| 2024-10-21 | 314 | 316 | 313 | 315 | 50,600 | 315 |
| 2024-10-18 | 314 | 314 | 313 | 314 | 18,200 | 314 |
| 2024-10-17 | 313 | 314 | 312 | 314 | 23,400 | 314 |
| 2024-10-16 | 311 | 313 | 311 | 313 | 35,300 | 313 |
| 2024-10-15 | 311 | 313 | 310 | 313 | 36,100 | 313 |
| 2024-10-11 | 312 | 313 | 310 | 311 | 25,600 | 311 |
| 2024-10-10 | 311 | 313 | 310 | 313 | 16,500 | 313 |
| 2024-10-09 | 312 | 313 | 311 | 311 | 24,300 | 311 |
| 2024-10-08 | 312 | 313 | 311 | 312 | 21,700 | 312 |
| 2024-10-07 | 310 | 312 | 309 | 312 | 53,700 | 312 |
| 2024-10-04 | 308 | 310 | 308 | 310 | 39,800 | 310 |
| 2024-10-03 | 308 | 309 | 307 | 309 | 46,000 | 309 |
| 2024-10-02 | 306 | 307 | 304 | 305 | 62,600 | 305 |
| 2024-10-01 | 303 | 306 | 303 | 306 | 28,200 | 306 |
| 2024-09-30 | 304 | 304 | 302 | 303 | 38,800 | 303 |
| 2024-09-27 | 305 | 307 | 303 | 306 | 63,500 | 306 |
| 2024-09-26 | 300 | 307 | 300 | 307 | 105,700 | 307 |
| 2024-09-25 | 302 | 303 | 300 | 300 | 43,200 | 300 |
| 2024-09-24 | 303 | 303 | 301 | 302 | 38,000 | 302 |
| 2024-09-20 | 305 | 305 | 300 | 303 | 57,500 | 303 |
| 2024-09-19 | 305 | 306 | 303 | 306 | 41,300 | 306 |
| 2024-09-18 | 303 | 305 | 300 | 305 | 51,000 | 305 |
| 2024-09-17 | 301 | 303 | 299 | 303 | 49,100 | 303 |
| 2024-09-13 | 300 | 301 | 298 | 301 | 65,400 | 301 |
| 2024-09-12 | 298 | 300 | 296 | 300 | 34,800 | 300 |
| 2024-09-11 | 296 | 298 | 295 | 295 | 34,100 | 295 |
| 2024-09-10 | 296 | 298 | 295 | 296 | 31,200 | 296 |
| 2024-09-09 | 297 | 299 | 296 | 296 | 40,500 | 296 |
| 2024-09-06 | 296 | 298 | 295 | 295 | 63,400 | 295 |
| 2024-09-05 | 298 | 301 | 296 | 297 | 44,600 | 297 |
| 2024-09-04 | 302 | 303 | 296 | 298 | 71,000 | 298 |
| 2024-09-03 | 304 | 306 | 302 | 304 | 24,300 | 304 |
| 2024-09-02 | 307 | 308 | 303 | 303 | 38,300 | 303 |
| 2024-08-30 | 306 | 307 | 304 | 307 | 34,100 | 307 |
| 2024-08-29 | 302 | 305 | 301 | 305 | 29,200 | 305 |
| 2024-08-28 | 304 | 305 | 302 | 303 | 28,800 | 303 |
| 2024-08-27 | 306 | 308 | 304 | 305 | 27,000 | 305 |
| 2024-08-26 | 306 | 307 | 304 | 305 | 36,400 | 305 |
| 2024-08-23 | 305 | 307 | 304 | 306 | 27,400 | 306 |
| 2024-08-22 | 302 | 305 | 302 | 305 | 32,600 | 305 |
| 2024-08-21 | 302 | 303 | 300 | 302 | 19,300 | 302 |
| 2024-08-20 | 301 | 305 | 300 | 304 | 56,400 | 304 |
| 2024-08-19 | 300 | 301 | 296 | 300 | 61,300 | 300 |
| 2024-08-16 | 299 | 304 | 298 | 304 | 63,500 | 304 |
| 2024-08-15 | 293 | 298 | 293 | 296 | 37,400 | 296 |
| 2024-08-14 | 295 | 295 | 288 | 293 | 50,900 | 293 |
| 2024-08-13 | 285 | 295 | 285 | 292 | 60,100 | 292 |
| 2024-08-09 | 290 | 291 | 282 | 285 | 84,500 | 285 |
| 2024-08-08 | 286 | 293 | 285 | 286 | 57,000 | 286 |
| 2024-08-07 | 286 | 294 | 283 | 289 | 75,300 | 289 |
| 2024-08-06 | 273 | 287 | 272 | 285 | 116,200 | 285 |
| 2024-08-05 | 275 | 281 | 265 | 272 | 197,600 | 272 |
| 2024-08-02 | 294 | 296 | 282 | 282 | 168,900 | 282 |
| 2024-08-01 | 300 | 301 | 296 | 297 | 83,500 | 297 |
| 2024-07-31 | 301 | 303 | 298 | 301 | 80,700 | 301 |
| 2024-07-30 | 306 | 306 | 300 | 303 | 284,300 | 303 |
| 2024-07-29 | 298 | 306 | 298 | 305 | 78,400 | 305 |
| 2024-07-26 | 298 | 300 | 296 | 297 | 66,800 | 297 |
| 2024-07-25 | 296 | 300 | 295 | 299 | 94,200 | 299 |
| 2024-07-24 | 301 | 303 | 297 | 298 | 72,700 | 298 |
| 2024-07-23 | 296 | 302 | 296 | 300 | 83,300 | 300 |
| 2024-07-22 | 308 | 308 | 291 | 296 | 221,700 | 296 |
| 2024-07-19 | 311 | 312 | 307 | 308 | 85,600 | 308 |
| 2024-07-18 | 310 | 312 | 307 | 308 | 62,100 | 308 |
| 2024-07-17 | 310 | 315 | 309 | 310 | 97,800 | 310 |
| 2024-07-16 | 315 | 315 | 310 | 310 | 56,300 | 310 |
| 2024-07-12 | 308 | 315 | 308 | 315 | 75,500 | 315 |
| 2024-07-11 | 305 | 309 | 304 | 308 | 91,200 | 308 |
| 2024-07-10 | 310 | 310 | 300 | 303 | 157,600 | 303 |
| 2024-07-09 | 313 | 313 | 309 | 310 | 68,300 | 310 |
| 2024-07-08 | 314 | 316 | 313 | 313 | 90,100 | 313 |
| 2024-07-05 | 315 | 317 | 314 | 314 | 46,800 | 314 |
| 2024-07-04 | 317 | 317 | 314 | 316 | 88,900 | 316 |
| 2024-07-03 | 319 | 320 | 316 | 317 | 63,600 | 317 |
| 2024-07-02 | 318 | 319 | 316 | 318 | 56,800 | 318 |
| 2024-07-01 | 318 | 319 | 315 | 317 | 84,700 | 317 |
| 2024-06-28 | 318 | 322 | 317 | 318 | 75,500 | 318 |
| 2024-06-27 | 316 | 322 | 315 | 318 | 354,500 | 318 |
| 2024-06-26 | 326 | 328 | 323 | 328 | 667,200 | 328 |
| 2024-06-25 | 323 | 326 | 323 | 326 | 188,500 | 326 |
| 2024-06-24 | 326 | 327 | 323 | 325 | 191,100 | 325 |
| 2024-06-21 | 329 | 330 | 327 | 327 | 107,800 | 327 |
| 2024-06-20 | 329 | 329 | 327 | 329 | 58,600 | 329 |
| 2024-06-19 | 326 | 329 | 325 | 329 | 69,300 | 329 |
| 2024-06-18 | 320 | 327 | 320 | 326 | 67,700 | 326 |
| 2024-06-17 | 330 | 331 | 321 | 321 | 142,200 | 321 |
| 2024-06-14 | 330 | 333 | 330 | 330 | 105,100 | 330 |
| 2024-06-13 | 333 | 334 | 331 | 332 | 81,200 | 332 |
| 2024-06-12 | 334 | 335 | 333 | 333 | 38,300 | 333 |
| 2024-06-11 | 334 | 335 | 333 | 334 | 41,800 | 334 |
| 2024-06-10 | 335 | 335 | 333 | 334 | 76,600 | 334 |
| 2024-06-07 | 334 | 334 | 333 | 334 | 48,200 | 334 |
| 2024-06-06 | 336 | 336 | 331 | 334 | 84,800 | 334 |
| 2024-06-05 | 332 | 334 | 331 | 333 | 64,300 | 333 |
| 2024-06-04 | 331 | 332 | 329 | 331 | 32,100 | 331 |
| 2024-06-03 | 330 | 334 | 327 | 328 | 126,200 | 328 |
| 2024-05-31 | 324 | 328 | 323 | 328 | 83,300 | 328 |
| 2024-05-30 | 320 | 323 | 318 | 323 | 61,100 | 323 |
| 2024-05-29 | 320 | 321 | 319 | 319 | 45,800 | 319 |
| 2024-05-28 | 317 | 319 | 316 | 319 | 35,300 | 319 |
| 2024-05-27 | 318 | 319 | 314 | 314 | 62,800 | 314 |
| 2024-05-24 | 318 | 319 | 316 | 316 | 35,400 | 316 |
| 2024-05-23 | 317 | 318 | 316 | 317 | 29,900 | 317 |
| 2024-05-22 | 318 | 319 | 316 | 316 | 59,000 | 316 |
| 2024-05-21 | 320 | 320 | 317 | 318 | 40,000 | 318 |
| 2024-05-20 | 316 | 318 | 315 | 317 | 53,400 | 317 |
| 2024-05-17 | 314 | 317 | 313 | 314 | 53,500 | 314 |
| 2024-05-16 | 320 | 322 | 313 | 313 | 82,900 | 313 |
| 2024-05-15 | 323 | 323 | 320 | 320 | 29,900 | 320 |
| 2024-05-14 | 323 | 323 | 320 | 322 | 41,400 | 322 |
| 2024-05-13 | 318 | 325 | 317 | 322 | 129,100 | 322 |
| 2024-05-10 | 317 | 317 | 315 | 317 | 43,300 | 317 |
| 2024-05-09 | 315 | 317 | 314 | 317 | 39,800 | 317 |
| 2024-05-08 | 317 | 317 | 315 | 315 | 56,500 | 315 |
| 2024-05-07 | 315 | 317 | 313 | 316 | 64,700 | 316 |
| 2024-05-02 | 315 | 316 | 314 | 315 | 53,800 | 315 |
| 2024-05-01 | 312 | 315 | 312 | 315 | 75,900 | 315 |
| 2024-04-30 | 312 | 313 | 309 | 312 | 65,100 | 312 |
| 2024-04-26 | 308 | 310 | 307 | 310 | 44,800 | 310 |
| 2024-04-25 | 312 | 312 | 308 | 308 | 47,200 | 308 |
| 2024-04-24 | 312 | 312 | 308 | 312 | 87,800 | 312 |
| 2024-04-23 | 310 | 312 | 309 | 311 | 44,000 | 311 |
| 2024-04-22 | 305 | 310 | 304 | 310 | 49,600 | 310 |
| 2024-04-19 | 306 | 306 | 300 | 303 | 84,700 | 303 |
| 2024-04-18 | 304 | 308 | 303 | 306 | 53,800 | 306 |
| 2024-04-17 | 307 | 308 | 302 | 302 | 99,400 | 302 |
| 2024-04-16 | 310 | 310 | 306 | 306 | 60,300 | 306 |
| 2024-04-15 | 307 | 311 | 306 | 311 | 58,200 | 311 |
| 2024-04-12 | 311 | 313 | 307 | 308 | 106,400 | 308 |
| 2024-04-11 | 307 | 311 | 307 | 311 | 56,400 | 311 |
| 2024-04-10 | 307 | 310 | 307 | 309 | 89,700 | 309 |
| 2024-04-09 | 310 | 311 | 309 | 311 | 66,800 | 311 |
| 2024-04-08 | 308 | 310 | 307 | 310 | 124,100 | 310 |
| 2024-04-05 | 305 | 308 | 305 | 306 | 65,800 | 306 |
| 2024-04-04 | 308 | 309 | 306 | 306 | 55,800 | 306 |
| 2024-04-03 | 303 | 307 | 302 | 306 | 67,500 | 306 |
| 2024-04-02 | 307 | 308 | 304 | 304 | 85,600 | 304 |
| 2024-04-01 | 307 | 310 | 306 | 306 | 122,100 | 306 |
| 2024-03-29 | 301 | 306 | 301 | 306 | 98,300 | 306 |
| 2024-03-28 | 299 | 303 | 298 | 300 | 104,900 | 300 |
| 2024-03-27 | 296 | 301 | 296 | 300 | 93,400 | 300 |
| 2024-03-26 | 296 | 299 | 294 | 296 | 73,900 | 296 |
| 2024-03-25 | 300 | 301 | 296 | 296 | 78,300 | 296 |
| 2024-03-22 | 298 | 301 | 297 | 300 | 123,900 | 300 |
| 2024-03-21 | 295 | 298 | 293 | 297 | 117,000 | 297 |
| 2024-03-19 | 293 | 295 | 290 | 293 | 57,500 | 293 |
| 2024-03-18 | 296 | 297 | 292 | 293 | 93,300 | 293 |
| 2024-03-15 | 296 | 297 | 294 | 294 | 56,000 | 294 |
| 2024-03-14 | 294 | 296 | 293 | 294 | 82,900 | 294 |
| 2024-03-13 | 293 | 295 | 292 | 294 | 87,700 | 294 |
| 2024-03-12 | 285 | 294 | 285 | 294 | 127,500 | 294 |
| 2024-03-11 | 289 | 290 | 281 | 283 | 167,500 | 283 |
| 2024-03-08 | 282 | 289 | 282 | 287 | 107,000 | 287 |
| 2024-03-07 | 283 | 284 | 281 | 283 | 82,000 | 283 |
| 2024-03-06 | 279 | 283 | 279 | 283 | 89,700 | 283 |
| 2024-03-05 | 278 | 282 | 278 | 281 | 115,700 | 281 |
| 2024-03-04 | 283 | 283 | 278 | 280 | 222,800 | 280 |
| 2024-03-01 | 291 | 291 | 283 | 285 | 183,300 | 285 |
| 2024-02-29 | 298 | 298 | 291 | 292 | 103,900 | 292 |
| 2024-02-28 | 294 | 298 | 294 | 298 | 96,300 | 298 |
| 2024-02-27 | 290 | 298 | 290 | 296 | 145,400 | 296 |
| 2024-02-26 | 291 | 293 | 288 | 290 | 97,300 | 290 |
| 2024-02-22 | 293 | 293 | 289 | 291 | 116,900 | 291 |
| 2024-02-21 | 294 | 296 | 291 | 291 | 85,000 | 291 |
| 2024-02-20 | 300 | 301 | 294 | 296 | 115,600 | 296 |
| 2024-02-19 | 296 | 300 | 293 | 297 | 160,900 | 297 |
| 2024-02-16 | 288 | 297 | 287 | 297 | 215,000 | 297 |
| 2024-02-15 | 287 | 290 | 283 | 288 | 177,500 | 288 |
| 2024-02-14 | 281 | 293 | 280 | 288 | 281,500 | 288 |
| 2024-02-13 | 279 | 281 | 277 | 279 | 156,200 | 279 |
| 2024-02-09 | 279 | 282 | 276 | 279 | 158,900 | 279 |
| 2024-02-08 | 279 | 283 | 271 | 279 | 393,700 | 279 |
| 2024-02-07 | 288 | 289 | 276 | 276 | 370,000 | 276 |
| 2024-02-06 | 288 | 290 | 284 | 288 | 286,700 | 288 |
| 2024-02-05 | 293 | 293 | 284 | 289 | 371,200 | 289 |
| 2024-02-02 | 300 | 301 | 295 | 295 | 307,800 | 295 |
| 2024-02-01 | 308 | 309 | 300 | 300 | 376,900 | 300 |
| 2024-01-31 | 313 | 313 | 308 | 309 | 214,400 | 309 |
| 2024-01-30 | 317 | 319 | 313 | 313 | 110,300 | 313 |
| 2024-01-29 | 319 | 320 | 316 | 317 | 75,700 | 317 |
| 2024-01-26 | 315 | 319 | 315 | 317 | 94,500 | 317 |
| 2024-01-25 | 315 | 317 | 313 | 315 | 112,300 | 315 |
| 2024-01-24 | 318 | 319 | 314 | 316 | 116,900 | 316 |
| 2024-01-23 | 322 | 323 | 317 | 319 | 125,300 | 319 |
| 2024-01-22 | 314 | 322 | 314 | 320 | 165,900 | 320 |
| 2024-01-19 | 318 | 318 | 308 | 313 | 336,000 | 313 |
| 2024-01-18 | 311 | 321 | 309 | 318 | 266,600 | 318 |
| 2024-01-17 | 312 | 318 | 308 | 311 | 398,100 | 311 |
| 2024-01-16 | 320 | 320 | 306 | 308 | 540,500 | 308 |
| 2024-01-15 | 334 | 334 | 321 | 323 | 453,600 | 323 |
| 2024-01-12 | 337 | 338 | 329 | 334 | 436,800 | 334 |
| 2024-01-11 | 347 | 347 | 338 | 338 | 503,700 | 338 |
| 2024-01-10 | 350 | 353 | 347 | 347 | 307,600 | 347 |
| 2024-01-09 | 350 | 357 | 343 | 354 | 490,900 | 354 |
| 2024-01-05 | 365 | 366 | 351 | 351 | 425,700 | 351 |
| 2024-01-04 | 376 | 376 | 365 | 365 | 313,900 | 365 |
分割・併合履歴 ： [1994-03-28]1株→1.1株 [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株 [1988-09-27]1株→1.1株 [1984-09-26]1株→1.5株
