8165 (株)千趣会 の時系列データ [1988年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1988-12-28 | 2,480 | 2,500 | 2,480 | 2,500 | 5,000 | 1,878.29 |
| 1988-12-24 | 2,470 | 2,470 | 2,470 | 2,470 | 5,000 | 1,855.75 |
| 1988-12-23 | 2,470 | 2,470 | 2,470 | 2,470 | 3,000 | 1,855.75 |
| 1988-12-22 | 2,500 | 2,500 | 2,470 | 2,470 | 27,000 | 1,855.75 |
| 1988-12-21 | 2,490 | 2,500 | 2,490 | 2,500 | 11,000 | 1,878.29 |
| 1988-12-19 | 2,460 | 2,480 | 2,460 | 2,480 | 28,000 | 1,863.26 |
| 1988-12-16 | 2,540 | 2,550 | 2,500 | 2,500 | 18,000 | 1,878.29 |
| 1988-12-15 | 2,540 | 2,550 | 2,530 | 2,550 | 9,000 | 1,915.85 |
| 1988-12-13 | 2,540 | 2,540 | 2,540 | 2,540 | 6,000 | 1,908.34 |
| 1988-12-12 | 2,560 | 2,560 | 2,550 | 2,550 | 15,000 | 1,915.85 |
| 1988-12-09 | 2,600 | 2,610 | 2,590 | 2,600 | 24,000 | 1,953.42 |
| 1988-12-08 | 2,500 | 2,580 | 2,500 | 2,580 | 40,000 | 1,938.39 |
| 1988-12-07 | 2,510 | 2,510 | 2,500 | 2,500 | 15,000 | 1,878.29 |
| 1988-12-06 | 2,500 | 2,500 | 2,500 | 2,500 | 10,000 | 1,878.29 |
| 1988-12-05 | 2,470 | 2,470 | 2,470 | 2,470 | 1,000 | 1,855.75 |
| 1988-12-02 | 2,500 | 2,500 | 2,500 | 2,500 | 3,000 | 1,878.29 |
| 1988-12-01 | 2,450 | 2,500 | 2,450 | 2,500 | 8,000 | 1,878.29 |
| 1988-11-30 | 2,320 | 2,410 | 2,320 | 2,410 | 12,000 | 1,810.67 |
| 1988-11-29 | 2,280 | 2,310 | 2,270 | 2,310 | 24,000 | 1,735.54 |
| 1988-11-28 | 2,270 | 2,270 | 2,250 | 2,260 | 7,000 | 1,697.97 |
| 1988-11-26 | 2,310 | 2,350 | 2,310 | 2,310 | 6,000 | 1,735.54 |
| 1988-11-25 | 2,350 | 2,350 | 2,350 | 2,350 | 14,000 | 1,765.59 |
| 1988-11-24 | 2,350 | 2,350 | 2,340 | 2,350 | 11,000 | 1,765.59 |
| 1988-11-22 | 2,390 | 2,390 | 2,390 | 2,390 | 4,000 | 1,795.64 |
| 1988-11-21 | 2,380 | 2,380 | 2,350 | 2,350 | 12,000 | 1,765.59 |
| 1988-11-18 | 2,370 | 2,380 | 2,350 | 2,380 | 8,000 | 1,788.13 |
| 1988-11-16 | 2,460 | 2,460 | 2,450 | 2,450 | 5,000 | 1,840.72 |
| 1988-11-15 | 2,430 | 2,460 | 2,400 | 2,460 | 7,000 | 1,848.23 |
| 1988-11-14 | 2,460 | 2,460 | 2,420 | 2,420 | 15,000 | 1,818.18 |
| 1988-11-11 | 2,420 | 2,430 | 2,420 | 2,430 | 4,000 | 1,825.69 |
| 1988-11-10 | 2,430 | 2,430 | 2,420 | 2,430 | 7,000 | 1,825.69 |
| 1988-11-09 | 2,450 | 2,450 | 2,440 | 2,450 | 10,000 | 1,840.72 |
| 1988-11-08 | 2,460 | 2,460 | 2,450 | 2,450 | 11,000 | 1,840.72 |
| 1988-11-07 | 2,460 | 2,460 | 2,460 | 2,460 | 4,000 | 1,848.23 |
| 1988-11-05 | 2,420 | 2,450 | 2,420 | 2,450 | 3,000 | 1,840.72 |
| 1988-11-04 | 2,460 | 2,490 | 2,420 | 2,420 | 12,000 | 1,818.18 |
| 1988-11-02 | 2,490 | 2,520 | 2,460 | 2,500 | 26,000 | 1,878.29 |
| 1988-11-01 | 2,430 | 2,480 | 2,430 | 2,480 | 8,000 | 1,863.26 |
| 1988-10-31 | 2,450 | 2,450 | 2,430 | 2,430 | 3,000 | 1,825.69 |
| 1988-10-29 | 2,410 | 2,410 | 2,410 | 2,410 | 6,000 | 1,810.67 |
| 1988-10-28 | 2,470 | 2,480 | 2,400 | 2,410 | 10,000 | 1,810.67 |
| 1988-10-27 | 2,500 | 2,500 | 2,480 | 2,480 | 4,000 | 1,863.26 |
| 1988-10-26 | 2,430 | 2,520 | 2,430 | 2,520 | 5,000 | 1,893.31 |
| 1988-10-25 | 2,460 | 2,500 | 2,430 | 2,430 | 10,000 | 1,825.69 |
| 1988-10-24 | 2,500 | 2,500 | 2,500 | 2,500 | 3,000 | 1,878.29 |
| 1988-10-22 | 2,500 | 2,500 | 2,500 | 2,500 | 5,000 | 1,878.29 |
| 1988-10-21 | 2,500 | 2,510 | 2,500 | 2,500 | 10,000 | 1,878.29 |
| 1988-10-20 | 2,480 | 2,500 | 2,480 | 2,500 | 12,000 | 1,878.29 |
| 1988-10-19 | 2,470 | 2,480 | 2,470 | 2,480 | 6,000 | 1,863.26 |
| 1988-10-18 | 2,500 | 2,500 | 2,460 | 2,460 | 11,000 | 1,848.23 |
| 1988-10-17 | 2,500 | 2,510 | 2,500 | 2,500 | 9,000 | 1,878.29 |
| 1988-10-14 | 2,500 | 2,500 | 2,500 | 2,500 | 2,000 | 1,878.29 |
| 1988-10-13 | 2,500 | 2,500 | 2,490 | 2,490 | 7,000 | 1,870.77 |
| 1988-10-12 | 2,510 | 2,510 | 2,500 | 2,500 | 10,000 | 1,878.29 |
| 1988-10-11 | 2,510 | 2,510 | 2,510 | 2,510 | 1,000 | 1,885.80 |
| 1988-10-07 | 2,550 | 2,560 | 2,510 | 2,510 | 6,000 | 1,885.80 |
| 1988-10-06 | 2,550 | 2,550 | 2,550 | 2,550 | 2,000 | 1,915.85 |
| 1988-10-05 | 2,610 | 2,610 | 2,550 | 2,550 | 18,000 | 1,915.85 |
| 1988-10-04 | 2,580 | 2,610 | 2,580 | 2,610 | 3,000 | 1,960.93 |
| 1988-10-03 | 2,640 | 2,640 | 2,580 | 2,580 | 10,000 | 1,938.39 |
| 1988-10-01 | 2,680 | 2,680 | 2,640 | 2,640 | 8,000 | 1,983.47 |
| 1988-09-30 | 2,720 | 2,720 | 2,660 | 2,720 | 6,000 | 2,043.58 |
| 1988-09-29 | 2,640 | 2,640 | 2,640 | 2,640 | 1,000 | 1,983.47 |
| 1988-09-28 | 2,600 | 2,640 | 2,600 | 2,600 | 5,000 | 1,953.42 |
| 1988-09-27 | 2,620 | 2,620 | 2,580 | 2,580 | 23,000 | 1,938.39 |
| 1988-09-26 | 2,950 | 2,950 | 2,900 | 2,930 | 64,000 | 2,001.23 |
| 1988-09-24 | 2,990 | 2,990 | 2,910 | 2,910 | 25,000 | 1,987.57 |
| 1988-09-22 | 2,950 | 3,000 | 2,930 | 2,930 | 25,000 | 2,001.23 |
| 1988-09-21 | 2,930 | 3,000 | 2,910 | 2,950 | 54,000 | 2,014.89 |
| 1988-09-20 | 2,950 | 2,950 | 2,910 | 2,930 | 15,000 | 2,001.23 |
| 1988-09-19 | 2,970 | 2,980 | 2,950 | 2,950 | 48,000 | 2,014.89 |
| 1988-09-16 | 2,980 | 2,980 | 2,950 | 2,980 | 16,000 | 2,035.38 |
| 1988-09-14 | 2,980 | 3,000 | 2,980 | 2,980 | 44,000 | 2,035.38 |
| 1988-09-13 | 2,980 | 3,000 | 2,950 | 3,000 | 61,000 | 2,049.04 |
| 1988-09-12 | 2,980 | 3,000 | 2,950 | 2,950 | 14,000 | 2,014.89 |
| 1988-09-09 | 2,960 | 2,980 | 2,940 | 2,980 | 23,000 | 2,035.38 |
| 1988-09-08 | 2,970 | 2,970 | 2,940 | 2,950 | 15,000 | 2,014.89 |
| 1988-09-07 | 2,950 | 2,950 | 2,910 | 2,930 | 27,000 | 2,001.23 |
| 1988-09-06 | 2,960 | 2,960 | 2,960 | 2,960 | 1,000 | 2,021.72 |
| 1988-09-05 | 2,980 | 2,980 | 2,980 | 2,980 | 3,000 | 2,035.38 |
| 1988-09-03 | 2,920 | 2,980 | 2,920 | 2,980 | 7,000 | 2,035.38 |
| 1988-09-02 | 2,800 | 2,800 | 2,800 | 2,800 | 2,000 | 1,912.44 |
| 1988-08-31 | 3,000 | 3,000 | 2,980 | 3,000 | 20,000 | 2,049.04 |
| 1988-08-30 | 3,000 | 3,000 | 2,980 | 2,980 | 25,000 | 2,035.38 |
| 1988-08-29 | 3,000 | 3,000 | 2,980 | 3,000 | 20,000 | 2,049.04 |
| 1988-08-27 | 3,000 | 3,000 | 3,000 | 3,000 | 7,000 | 2,049.04 |
| 1988-08-26 | 3,000 | 3,000 | 3,000 | 3,000 | 18,000 | 2,049.04 |
| 1988-08-25 | 3,010 | 3,010 | 3,000 | 3,000 | 37,000 | 2,049.04 |
| 1988-08-24 | 3,020 | 3,020 | 3,000 | 3,000 | 12,000 | 2,049.04 |
| 1988-08-23 | 3,000 | 3,010 | 3,000 | 3,010 | 13,000 | 2,055.87 |
| 1988-08-22 | 3,000 | 3,000 | 2,990 | 3,000 | 42,000 | 2,049.04 |
| 1988-08-19 | 3,010 | 3,020 | 3,000 | 3,010 | 16,000 | 2,055.87 |
| 1988-08-18 | 3,010 | 3,010 | 3,000 | 3,000 | 13,000 | 2,049.04 |
| 1988-08-17 | 3,010 | 3,010 | 3,010 | 3,010 | 7,000 | 2,055.87 |
| 1988-08-16 | 3,010 | 3,010 | 3,010 | 3,010 | 1,000 | 2,055.87 |
| 1988-08-15 | 3,000 | 3,050 | 3,000 | 3,050 | 29,000 | 2,083.19 |
| 1988-08-12 | 3,000 | 3,070 | 3,000 | 3,000 | 37,000 | 2,049.04 |
| 1988-08-11 | 3,010 | 3,010 | 3,000 | 3,000 | 12,000 | 2,049.04 |
| 1988-08-10 | 3,010 | 3,070 | 3,000 | 3,000 | 39,000 | 2,049.04 |
| 1988-08-09 | 3,000 | 3,020 | 3,000 | 3,010 | 17,000 | 2,055.87 |
| 1988-08-08 | 3,010 | 3,010 | 3,000 | 3,000 | 22,000 | 2,049.04 |
| 1988-08-06 | 3,010 | 3,010 | 3,010 | 3,010 | 3,000 | 2,055.87 |
| 1988-08-05 | 2,950 | 3,010 | 2,950 | 3,010 | 20,000 | 2,055.87 |
| 1988-08-04 | 2,990 | 3,000 | 2,990 | 2,990 | 6,000 | 2,042.21 |
| 1988-08-03 | 3,000 | 3,010 | 2,990 | 2,990 | 11,000 | 2,042.21 |
| 1988-08-02 | 3,000 | 3,000 | 2,990 | 3,000 | 27,000 | 2,049.04 |
| 1988-08-01 | 3,000 | 3,000 | 3,000 | 3,000 | 18,000 | 2,049.04 |
| 1988-07-29 | 2,990 | 2,990 | 2,990 | 2,990 | 1,000 | 2,042.21 |
| 1988-07-28 | 2,950 | 3,030 | 2,950 | 3,030 | 25,000 | 2,069.53 |
| 1988-07-26 | 2,940 | 2,940 | 2,940 | 2,940 | 1,000 | 2,008.06 |
| 1988-07-25 | 2,940 | 2,950 | 2,940 | 2,950 | 13,000 | 2,014.89 |
| 1988-07-23 | 2,900 | 2,950 | 2,900 | 2,950 | 16,000 | 2,014.89 |
| 1988-07-22 | 2,970 | 2,970 | 2,900 | 2,900 | 10,000 | 1,980.74 |
| 1988-07-21 | 2,890 | 2,990 | 2,890 | 2,990 | 21,000 | 2,042.21 |
| 1988-07-20 | 3,000 | 3,050 | 2,970 | 2,990 | 19,000 | 2,042.21 |
| 1988-07-19 | 3,180 | 3,180 | 3,080 | 3,100 | 153,000 | 2,117.34 |
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
