8165 (株)千趣会の時系列データ [1991年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1991-12-30	2,300	2,320	2,300	2,320	7,000	2,109.09
1991-12-27	2,270	2,280	2,270	2,280	10,000	2,072.73
1991-12-26	2,260	2,260	2,260	2,260	2,000	2,054.55
1991-12-25	2,300	2,300	2,220	2,220	12,000	2,018.18
1991-12-24	2,280	2,300	2,280	2,280	8,000	2,072.73
1991-12-20	2,300	2,310	2,300	2,300	14,000	2,090.91
1991-12-19	2,300	2,300	2,280	2,280	2,000	2,072.73
1991-12-17	2,320	2,340	2,320	2,340	21,000	2,127.27
1991-12-16	2,300	2,320	2,300	2,320	3,000	2,109.09
1991-12-13	2,300	2,340	2,290	2,300	29,000	2,090.91
1991-12-12	2,250	2,280	2,230	2,280	10,000	2,072.73
1991-12-11	2,180	2,180	2,180	2,180	3,000	1,981.82
1991-12-10	2,270	2,270	2,250	2,250	14,000	2,045.45
1991-12-09	2,290	2,300	2,290	2,290	11,000	2,081.82
1991-12-05	2,260	2,260	2,260	2,260	1,000	2,054.55
1991-12-04	2,280	2,290	2,280	2,290	5,000	2,081.82
1991-12-03	2,300	2,320	2,300	2,320	4,000	2,109.09
1991-12-02	2,280	2,280	2,280	2,280	4,000	2,072.73
1991-11-29	2,290	2,290	2,290	2,290	3,000	2,081.82
1991-11-27	2,290	2,290	2,290	2,290	14,000	2,081.82
1991-11-26	2,290	2,290	2,290	2,290	3,000	2,081.82
1991-11-25	2,300	2,300	2,290	2,290	7,000	2,081.82
1991-11-22	2,300	2,300	2,300	2,300	1,000	2,090.91
1991-11-20	2,320	2,320	2,320	2,320	3,000	2,109.09
1991-11-19	2,310	2,310	2,300	2,300	6,000	2,090.91
1991-11-18	2,360	2,360	2,330	2,330	7,000	2,118.18
1991-11-15	2,390	2,390	2,380	2,380	8,000	2,163.64
1991-11-14	2,400	2,400	2,380	2,400	21,000	2,181.82
1991-11-13	2,360	2,380	2,360	2,380	8,000	2,163.64
1991-11-12	2,380	2,380	2,380	2,380	3,000	2,163.64
1991-11-11	2,420	2,420	2,380	2,380	16,000	2,163.64
1991-11-08	2,430	2,430	2,420	2,430	26,000	2,209.09
1991-11-07	2,430	2,430	2,410	2,430	35,000	2,209.09
1991-11-06	2,400	2,410	2,390	2,410	16,000	2,190.91
1991-11-05	2,390	2,390	2,390	2,390	1,000	2,172.73
1991-11-01	2,360	2,360	2,360	2,360	1,000	2,145.45
1991-10-31	2,370	2,400	2,370	2,400	27,000	2,181.82
1991-10-30	2,330	2,330	2,320	2,320	26,000	2,109.09
1991-10-29	2,320	2,320	2,320	2,320	1,000	2,109.09
1991-10-28	2,310	2,320	2,310	2,320	3,000	2,109.09
1991-10-25	2,290	2,300	2,290	2,300	2,000	2,090.91
1991-10-24	2,300	2,320	2,300	2,320	34,000	2,109.09
1991-10-23	2,290	2,310	2,290	2,300	40,000	2,090.91
1991-10-22	2,300	2,320	2,300	2,320	18,000	2,109.09
1991-10-21	2,420	2,420	2,370	2,370	13,000	2,154.55
1991-10-18	2,440	2,440	2,400	2,430	42,000	2,209.09
1991-10-16	2,400	2,420	2,400	2,420	36,000	2,200
1991-10-15	2,360	2,400	2,360	2,400	16,000	2,181.82
1991-10-14	2,360	2,360	2,360	2,360	1,000	2,145.45
1991-10-11	2,410	2,410	2,400	2,400	7,000	2,181.82
1991-10-09	2,420	2,420	2,410	2,410	11,000	2,190.91
1991-10-08	2,450	2,450	2,420	2,420	13,000	2,200
1991-10-07	2,500	2,500	2,450	2,460	13,000	2,236.36
1991-10-04	2,500	2,500	2,460	2,500	15,000	2,272.73
1991-10-03	2,530	2,550	2,500	2,530	69,000	2,300
1991-10-02	2,500	2,550	2,500	2,550	105,000	2,318.18
1991-10-01	2,450	2,540	2,450	2,500	158,000	2,272.73
1991-09-30	2,450	2,450	2,440	2,450	47,000	2,227.27
1991-09-27	2,450	2,470	2,420	2,450	134,000	2,227.27
1991-09-26	2,300	2,420	2,270	2,420	50,000	2,200
1991-09-25	2,300	2,370	2,300	2,300	30,000	2,090.91
1991-09-24	2,290	2,340	2,280	2,340	20,000	2,127.27
1991-09-20	2,240	2,300	2,230	2,300	20,000	2,090.91
1991-09-19	2,140	2,210	2,140	2,200	50,000	2,000
1991-09-18	2,150	2,150	2,110	2,150	54,000	1,954.55
1991-09-17	2,140	2,150	2,080	2,150	36,000	1,954.55
1991-09-13	2,080	2,150	2,080	2,150	13,000	1,954.55
1991-09-12	2,210	2,220	2,160	2,160	28,000	1,963.64
1991-09-11	2,220	2,220	2,220	2,220	2,000	2,018.18
1991-09-10	2,200	2,240	2,200	2,220	10,000	2,018.18
1991-09-09	2,160	2,160	2,160	2,160	8,000	1,963.64
1991-09-06	2,160	2,160	2,160	2,160	11,000	1,963.64
1991-09-05	2,150	2,150	2,150	2,150	6,000	1,954.55
1991-09-04	2,150	2,160	2,150	2,150	4,000	1,954.55
1991-09-03	2,140	2,140	2,140	2,140	2,000	1,945.45
1991-08-30	2,110	2,150	2,110	2,130	17,000	1,936.36
1991-08-29	2,110	2,110	2,110	2,110	4,000	1,918.18
1991-08-28	2,150	2,150	2,150	2,150	15,000	1,954.55
1991-08-27	2,150	2,150	2,150	2,150	5,000	1,954.55
1991-08-26	2,240	2,240	2,160	2,160	7,000	1,963.64
1991-08-23	2,240	2,240	2,240	2,240	1,000	2,036.36
1991-08-22	2,210	2,300	2,210	2,300	13,000	2,090.91
1991-08-21	2,150	2,220	2,150	2,220	7,000	2,018.18
1991-08-20	2,240	2,240	2,190	2,190	11,000	1,990.91
1991-08-19	2,230	2,230	2,190	2,230	12,000	2,027.27
1991-08-16	2,220	2,220	2,220	2,220	4,000	2,018.18
1991-08-15	2,300	2,300	2,300	2,300	4,000	2,090.91
1991-08-13	2,300	2,300	2,300	2,300	3,000	2,090.91
1991-08-12	2,450	2,450	2,450	2,450	8,000	2,227.27
1991-08-08	2,360	2,470	2,360	2,460	74,000	2,236.36
1991-08-07	2,310	2,400	2,310	2,400	30,000	2,181.82
1991-08-06	2,340	2,340	2,330	2,330	4,000	2,118.18
1991-08-05	2,310	2,310	2,300	2,300	14,000	2,090.91
1991-08-02	2,300	2,340	2,300	2,300	21,000	2,090.91
1991-08-01	2,370	2,370	2,270	2,270	19,000	2,063.64
1991-07-31	2,420	2,440	2,400	2,400	35,000	2,181.82
1991-07-30	2,380	2,420	2,380	2,420	10,000	2,200
1991-07-29	2,270	2,270	2,270	2,270	2,000	2,063.64
1991-07-26	2,270	2,310	2,260	2,270	28,000	2,063.64
1991-07-25	2,310	2,310	2,310	2,310	4,000	2,100
1991-07-24	2,440	2,440	2,410	2,410	3,000	2,190.91
1991-07-23	2,450	2,470	2,430	2,470	6,000	2,245.45
1991-07-22	2,480	2,480	2,480	2,480	10,000	2,254.55
1991-07-19	2,400	2,440	2,400	2,440	7,000	2,218.18
1991-07-18	2,400	2,400	2,400	2,400	5,000	2,181.82
1991-07-17	2,450	2,450	2,450	2,450	6,000	2,227.27
1991-07-16	2,410	2,500	2,370	2,500	63,000	2,272.73
1991-07-15	2,350	2,410	2,350	2,410	60,000	2,190.91
1991-07-12	2,260	2,350	2,260	2,350	35,000	2,136.36
1991-07-11	2,250	2,300	2,220	2,260	50,000	2,054.55
1991-07-10	2,160	2,220	2,160	2,220	12,000	2,018.18
1991-07-09	2,140	2,150	2,020	2,150	26,000	1,954.55
1991-07-08	2,300	2,300	2,140	2,140	10,000	1,945.45
1991-07-05	2,300	2,300	2,250	2,300	16,000	2,090.91
1991-07-04	2,320	2,320	2,250	2,300	13,000	2,090.91
1991-07-03	2,450	2,450	2,300	2,320	40,000	2,109.09
1991-07-02	2,500	2,500	2,460	2,460	21,000	2,236.36
1991-07-01	2,500	2,500	2,480	2,500	59,000	2,272.73
1991-06-28	2,460	2,500	2,460	2,460	22,000	2,236.36
1991-06-27	2,500	2,500	2,480	2,500	17,000	2,272.73
1991-06-26	2,510	2,540	2,500	2,500	71,000	2,272.73
1991-06-25	2,470	2,520	2,410	2,520	28,000	2,290.91
1991-06-24	2,500	2,520	2,460	2,460	53,000	2,236.36
1991-06-21	2,490	2,510	2,470	2,500	78,000	2,272.73
1991-06-20	2,460	2,500	2,460	2,490	39,000	2,263.64
1991-06-19	2,530	2,530	2,450	2,460	16,000	2,236.36
1991-06-18	2,540	2,550	2,530	2,530	35,000	2,300
1991-06-17	2,560	2,580	2,530	2,550	76,000	2,318.18
1991-06-14	2,500	2,570	2,460	2,570	433,000	2,336.36
1991-06-13	2,410	2,520	2,410	2,490	474,000	2,263.64
1991-06-12	2,270	2,400	2,270	2,400	127,000	2,181.82
1991-06-11	2,240	2,270	2,200	2,260	26,000	2,054.55
1991-06-10	2,350	2,350	2,250	2,280	77,000	2,072.73
1991-06-07	2,280	2,350	2,280	2,350	56,000	2,136.36
1991-06-06	2,290	2,330	2,250	2,280	66,000	2,072.73
1991-06-05	2,240	2,310	2,240	2,290	37,000	2,081.82
1991-06-04	2,350	2,360	2,280	2,280	54,000	2,072.73
1991-06-03	2,370	2,390	2,360	2,360	29,000	2,145.45
1991-05-31	2,420	2,440	2,390	2,400	68,000	2,181.82
1991-05-30	2,450	2,450	2,430	2,450	19,000	2,227.27
1991-05-29	2,450	2,470	2,420	2,470	39,000	2,245.45
1991-05-28	2,450	2,500	2,450	2,450	10,000	2,227.27
1991-05-27	2,450	2,450	2,450	2,450	13,000	2,227.27
1991-05-24	2,530	2,570	2,500	2,530	36,000	2,300
1991-05-23	2,510	2,570	2,500	2,570	34,000	2,336.36
1991-05-22	2,640	2,640	2,640	2,640	13,000	2,400
1991-05-21	2,630	2,680	2,630	2,680	33,000	2,436.36
1991-05-20	2,710	2,710	2,710	2,710	3,000	2,463.64
1991-05-17	2,700	2,700	2,700	2,700	7,000	2,454.55
1991-05-16	2,660	2,700	2,660	2,700	3,000	2,454.55
1991-05-15	2,730	2,730	2,700	2,700	7,000	2,454.55
1991-05-14	2,700	2,700	2,690	2,700	20,000	2,454.55
1991-05-13	2,700	2,710	2,690	2,700	32,000	2,454.55
1991-05-10	2,740	2,740	2,700	2,700	29,000	2,454.55
1991-05-09	2,750	2,750	2,710	2,710	29,000	2,463.64
1991-05-08	2,720	2,730	2,690	2,730	50,000	2,481.82
1991-05-07	2,760	2,760	2,710	2,730	26,000	2,481.82
1991-05-02	2,800	2,800	2,740	2,790	25,000	2,536.36
1991-05-01	2,720	2,790	2,720	2,790	18,000	2,536.36
1991-04-30	2,730	2,740	2,700	2,700	13,000	2,454.55
1991-04-26	2,710	2,710	2,700	2,700	11,000	2,454.55
1991-04-25	2,700	2,760	2,690	2,720	39,000	2,472.73
1991-04-24	2,700	2,770	2,700	2,760	26,000	2,509.09
1991-04-23	2,840	2,840	2,750	2,750	37,000	2,500
1991-04-22	2,900	2,900	2,840	2,840	113,000	2,581.82
1991-04-19	2,880	2,900	2,870	2,880	39,000	2,618.18
1991-04-18	2,910	2,910	2,880	2,880	36,000	2,618.18
1991-04-17	2,900	2,950	2,900	2,950	68,000	2,681.82
1991-04-16	2,890	2,900	2,810	2,900	103,000	2,636.36
1991-04-15	2,750	2,850	2,750	2,840	130,000	2,581.82
1991-04-12	2,730	2,780	2,710	2,750	22,000	2,500
1991-04-11	2,730	2,730	2,720	2,730	17,000	2,481.82
1991-04-10	2,790	2,790	2,730	2,740	23,000	2,490.91
1991-04-09	2,800	2,800	2,730	2,760	16,000	2,509.09
1991-04-08	2,710	2,750	2,700	2,720	18,000	2,472.73
1991-04-05	2,650	2,700	2,650	2,680	59,000	2,436.36
1991-04-04	2,550	2,600	2,550	2,600	63,000	2,363.64
1991-04-03	2,550	2,560	2,550	2,550	51,000	2,318.18
1991-04-02	2,480	2,530	2,480	2,530	18,000	2,300
1991-04-01	2,500	2,550	2,470	2,500	28,000	2,272.73
1991-03-29	2,510	2,510	2,450	2,500	52,000	2,272.73
1991-03-28	2,550	2,560	2,510	2,510	58,000	2,281.82
1991-03-27	2,550	2,550	2,550	2,550	2,000	2,318.18
1991-03-26	2,550	2,550	2,550	2,550	5,000	2,318.18
1991-03-25	2,740	2,780	2,700	2,770	28,000	2,289.26
1991-03-22	2,810	2,810	2,740	2,740	16,000	2,264.46
1991-03-20	2,790	2,800	2,740	2,740	25,000	2,264.46
1991-03-19	2,870	2,900	2,750	2,750	83,000	2,272.73
1991-03-18	2,790	2,840	2,770	2,840	15,000	2,347.11
1991-03-15	2,780	2,780	2,770	2,770	16,000	2,289.26
1991-03-14	2,780	2,790	2,740	2,790	30,000	2,305.79
1991-03-13	2,870	2,870	2,800	2,800	4,000	2,314.05
1991-03-12	2,900	2,900	2,880	2,880	10,000	2,380.17
1991-03-11	2,920	2,920	2,850	2,900	84,000	2,396.69
1991-03-08	2,840	2,880	2,800	2,880	49,000	2,380.17
1991-03-07	2,930	2,930	2,880	2,880	29,000	2,380.17
1991-03-06	2,860	2,950	2,860	2,890	139,000	2,388.43
1991-03-05	2,820	2,900	2,820	2,860	64,000	2,363.64
1991-03-04	2,830	2,830	2,820	2,830	14,000	2,338.84
1991-03-01	2,850	2,850	2,770	2,800	45,000	2,314.05
1991-02-28	2,880	2,880	2,800	2,860	38,000	2,363.64
1991-02-27	2,890	2,890	2,880	2,880	10,000	2,380.17
1991-02-26	2,890	2,890	2,850	2,890	8,000	2,388.43
1991-02-25	2,890	2,890	2,890	2,890	1,000	2,388.43
1991-02-22	2,850	2,900	2,770	2,900	18,000	2,396.69
1991-02-21	2,900	2,950	2,900	2,930	116,000	2,421.49
1991-02-20	2,900	2,900	2,820	2,870	77,000	2,371.90
1991-02-19	2,900	2,900	2,840	2,900	69,000	2,396.69
1991-02-18	2,770	2,880	2,760	2,880	33,000	2,380.17
1991-02-15	2,720	2,720	2,690	2,710	61,000	2,239.67
1991-02-14	2,750	2,800	2,730	2,750	56,000	2,272.73
1991-02-13	2,750	2,750	2,720	2,740	28,000	2,264.46
1991-02-12	2,750	2,750	2,720	2,720	32,000	2,247.93
1991-02-08	2,700	2,700	2,700	2,700	5,000	2,231.41
1991-02-07	2,720	2,720	2,670	2,700	32,000	2,231.41
1991-02-06	2,700	2,700	2,680	2,680	31,000	2,214.88
1991-02-05	2,550	2,640	2,550	2,640	25,000	2,181.82
1991-02-04	2,530	2,550	2,510	2,510	37,000	2,074.38
1991-02-01	2,490	2,520	2,490	2,500	29,000	2,066.12
1991-01-31	2,550	2,550	2,450	2,490	71,000	2,057.85
1991-01-30	2,480	2,510	2,480	2,500	46,000	2,066.12
1991-01-29	2,460	2,480	2,460	2,480	2,000	2,049.59
1991-01-28	2,520	2,520	2,500	2,500	6,000	2,066.12
1991-01-25	2,490	2,550	2,490	2,550	18,000	2,107.44
1991-01-24	2,510	2,530	2,510	2,530	11,000	2,090.91
1991-01-23	2,550	2,550	2,530	2,540	16,000	2,099.17
1991-01-22	2,640	2,640	2,600	2,600	21,000	2,148.76
1991-01-21	2,660	2,660	2,640	2,640	20,000	2,181.82
1991-01-18	2,700	2,700	2,630	2,650	35,000	2,190.08
1991-01-17	2,680	2,680	2,620	2,660	8,000	2,198.35
1991-01-16	2,680	2,680	2,680	2,680	3,000	2,214.88
1991-01-14	2,650	2,670	2,640	2,670	32,000	2,206.61
1991-01-11	2,650	2,670	2,650	2,670	15,000	2,206.61
1991-01-10	2,650	2,670	2,650	2,650	26,000	2,190.08
1991-01-09	2,660	2,690	2,650	2,690	24,000	2,223.14
1991-01-08	2,660	2,690	2,660	2,690	10,000	2,223.14
1991-01-07	2,700	2,700	2,660	2,680	18,000	2,214.88
1991-01-04	2,700	2,700	2,700	2,700	1,000	2,231.41

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

8165 (株)千趣会 の時系列データ [1991年度]

8165 (株)千趣会の時系列データ [1991年度]