8165 (株)千趣会 の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 490 | 490 | 490 | 490 | 24,000 | 490 |
| 1997-12-29 | 471 | 482 | 465 | 482 | 12,000 | 482 |
| 1997-12-26 | 464 | 479 | 464 | 474 | 64,000 | 474 |
| 1997-12-25 | 476 | 480 | 465 | 472 | 56,000 | 472 |
| 1997-12-24 | 450 | 469 | 450 | 469 | 22,000 | 469 |
| 1997-12-22 | 505 | 505 | 447 | 450 | 112,000 | 450 |
| 1997-12-19 | 500 | 510 | 480 | 500 | 128,000 | 500 |
| 1997-12-18 | 500 | 513 | 500 | 510 | 104,000 | 510 |
| 1997-12-17 | 480 | 500 | 476 | 500 | 94,000 | 500 |
| 1997-12-16 | 477 | 490 | 477 | 485 | 23,000 | 485 |
| 1997-12-15 | 480 | 480 | 475 | 477 | 42,000 | 477 |
| 1997-12-12 | 469 | 480 | 469 | 475 | 134,000 | 475 |
| 1997-12-11 | 505 | 505 | 474 | 474 | 89,000 | 474 |
| 1997-12-10 | 511 | 513 | 510 | 510 | 49,000 | 510 |
| 1997-12-09 | 506 | 524 | 506 | 511 | 45,000 | 511 |
| 1997-12-08 | 540 | 540 | 520 | 524 | 49,000 | 524 |
| 1997-12-05 | 556 | 556 | 535 | 540 | 43,000 | 540 |
| 1997-12-04 | 561 | 563 | 551 | 558 | 20,000 | 558 |
| 1997-12-03 | 550 | 593 | 550 | 560 | 48,000 | 560 |
| 1997-12-02 | 535 | 562 | 535 | 562 | 101,000 | 562 |
| 1997-12-01 | 535 | 536 | 530 | 535 | 60,000 | 535 |
| 1997-11-28 | 540 | 540 | 530 | 536 | 50,000 | 536 |
| 1997-11-27 | 550 | 550 | 530 | 530 | 18,000 | 530 |
| 1997-11-26 | 550 | 553 | 540 | 548 | 57,000 | 548 |
| 1997-11-25 | 550 | 550 | 550 | 550 | 42,000 | 550 |
| 1997-11-21 | 600 | 610 | 598 | 600 | 61,000 | 600 |
| 1997-11-20 | 615 | 615 | 598 | 600 | 100,000 | 600 |
| 1997-11-19 | 610 | 612 | 600 | 605 | 82,000 | 605 |
| 1997-11-18 | 631 | 631 | 620 | 620 | 57,000 | 620 |
| 1997-11-17 | 630 | 630 | 625 | 628 | 46,000 | 628 |
| 1997-11-14 | 620 | 622 | 618 | 620 | 60,000 | 620 |
| 1997-11-13 | 628 | 628 | 618 | 620 | 31,000 | 620 |
| 1997-11-12 | 681 | 695 | 635 | 643 | 34,000 | 643 |
| 1997-11-11 | 690 | 695 | 690 | 695 | 9,000 | 695 |
| 1997-11-10 | 695 | 695 | 690 | 694 | 31,000 | 694 |
| 1997-11-07 | 715 | 715 | 704 | 705 | 23,000 | 705 |
| 1997-11-06 | 758 | 758 | 745 | 745 | 31,000 | 745 |
| 1997-11-05 | 770 | 770 | 762 | 765 | 15,000 | 765 |
| 1997-11-04 | 769 | 770 | 769 | 769 | 20,000 | 769 |
| 1997-10-31 | 770 | 770 | 763 | 770 | 49,000 | 770 |
| 1997-10-30 | 775 | 780 | 760 | 760 | 58,000 | 760 |
| 1997-10-29 | 780 | 780 | 775 | 778 | 50,000 | 778 |
| 1997-10-28 | 770 | 770 | 755 | 770 | 76,000 | 770 |
| 1997-10-27 | 790 | 791 | 790 | 790 | 75,000 | 790 |
| 1997-10-24 | 770 | 788 | 770 | 785 | 139,000 | 785 |
| 1997-10-23 | 800 | 800 | 796 | 796 | 22,000 | 796 |
| 1997-10-22 | 799 | 800 | 789 | 800 | 27,000 | 800 |
| 1997-10-21 | 818 | 818 | 795 | 800 | 114,000 | 800 |
| 1997-10-20 | 830 | 830 | 820 | 820 | 62,000 | 820 |
| 1997-10-17 | 825 | 825 | 807 | 810 | 112,000 | 810 |
| 1997-10-16 | 815 | 815 | 810 | 815 | 91,000 | 815 |
| 1997-10-15 | 804 | 809 | 804 | 809 | 79,000 | 809 |
| 1997-10-14 | 800 | 810 | 799 | 804 | 158,000 | 804 |
| 1997-10-13 | 800 | 801 | 800 | 801 | 42,000 | 801 |
| 1997-10-09 | 815 | 816 | 802 | 802 | 70,000 | 802 |
| 1997-10-08 | 810 | 820 | 810 | 815 | 29,000 | 815 |
| 1997-10-07 | 800 | 824 | 800 | 823 | 50,000 | 823 |
| 1997-10-06 | 806 | 816 | 790 | 790 | 102,000 | 790 |
| 1997-10-03 | 829 | 829 | 811 | 811 | 27,000 | 811 |
| 1997-10-02 | 924 | 924 | 879 | 879 | 29,000 | 879 |
| 1997-10-01 | 925 | 925 | 914 | 925 | 67,000 | 925 |
| 1997-09-30 | 920 | 930 | 919 | 926 | 128,000 | 926 |
| 1997-09-29 | 930 | 935 | 921 | 921 | 234,000 | 921 |
| 1997-09-26 | 950 | 958 | 943 | 950 | 232,000 | 950 |
| 1997-09-25 | 961 | 970 | 960 | 960 | 124,000 | 960 |
| 1997-09-24 | 970 | 975 | 968 | 970 | 69,000 | 970 |
| 1997-09-22 | 979 | 979 | 964 | 969 | 61,000 | 969 |
| 1997-09-19 | 980 | 980 | 973 | 980 | 27,000 | 980 |
| 1997-09-18 | 963 | 980 | 963 | 980 | 44,000 | 980 |
| 1997-09-17 | 960 | 965 | 960 | 964 | 66,000 | 964 |
| 1997-09-16 | 971 | 971 | 970 | 970 | 26,000 | 970 |
| 1997-09-12 | 975 | 975 | 970 | 971 | 53,000 | 971 |
| 1997-09-11 | 980 | 991 | 972 | 991 | 34,000 | 991 |
| 1997-09-10 | 974 | 980 | 960 | 980 | 61,000 | 980 |
| 1997-09-09 | 970 | 973 | 970 | 970 | 13,000 | 970 |
| 1997-09-08 | 974 | 974 | 960 | 962 | 70,000 | 962 |
| 1997-09-05 | 974 | 974 | 965 | 972 | 8,000 | 972 |
| 1997-09-04 | 953 | 955 | 953 | 955 | 83,000 | 955 |
| 1997-09-03 | 955 | 958 | 955 | 958 | 27,000 | 958 |
| 1997-09-02 | 955 | 955 | 954 | 955 | 23,000 | 955 |
| 1997-09-01 | 951 | 951 | 942 | 945 | 40,000 | 945 |
| 1997-08-29 | 950 | 950 | 925 | 950 | 15,000 | 950 |
| 1997-08-28 | 931 | 935 | 930 | 935 | 26,000 | 935 |
| 1997-08-27 | 924 | 935 | 924 | 935 | 12,000 | 935 |
| 1997-08-26 | 923 | 925 | 922 | 922 | 111,000 | 922 |
| 1997-08-25 | 923 | 925 | 923 | 923 | 39,000 | 923 |
| 1997-08-22 | 920 | 924 | 920 | 920 | 28,000 | 920 |
| 1997-08-21 | 920 | 930 | 920 | 920 | 15,000 | 920 |
| 1997-08-20 | 955 | 955 | 943 | 943 | 22,000 | 943 |
| 1997-08-19 | 915 | 915 | 914 | 915 | 11,000 | 915 |
| 1997-08-18 | 916 | 917 | 890 | 890 | 151,000 | 890 |
| 1997-08-15 | 922 | 925 | 921 | 922 | 52,000 | 922 |
| 1997-08-14 | 924 | 926 | 924 | 925 | 10,000 | 925 |
| 1997-08-13 | 915 | 915 | 909 | 911 | 89,000 | 911 |
| 1997-08-12 | 909 | 925 | 907 | 925 | 90,000 | 925 |
| 1997-08-11 | 865 | 886 | 861 | 880 | 40,000 | 880 |
| 1997-08-08 | 850 | 851 | 825 | 840 | 102,000 | 840 |
| 1997-08-07 | 858 | 862 | 850 | 860 | 46,000 | 860 |
| 1997-08-06 | 865 | 870 | 840 | 840 | 89,000 | 840 |
| 1997-08-05 | 859 | 870 | 850 | 850 | 94,000 | 850 |
| 1997-08-04 | 878 | 880 | 850 | 850 | 58,000 | 850 |
| 1997-08-01 | 899 | 899 | 880 | 885 | 38,000 | 885 |
| 1997-07-31 | 906 | 906 | 885 | 890 | 78,000 | 890 |
| 1997-07-30 | 940 | 940 | 894 | 897 | 70,000 | 897 |
| 1997-07-29 | 952 | 964 | 950 | 964 | 37,000 | 964 |
| 1997-07-28 | 957 | 957 | 953 | 954 | 142,000 | 954 |
| 1997-07-25 | 971 | 976 | 960 | 969 | 43,000 | 969 |
| 1997-07-24 | 980 | 1,010 | 965 | 966 | 107,000 | 966 |
| 1997-07-23 | 988 | 996 | 983 | 990 | 61,000 | 990 |
| 1997-07-22 | 1,030 | 1,030 | 969 | 979 | 156,000 | 979 |
| 1997-07-18 | 1,060 | 1,060 | 1,050 | 1,050 | 38,000 | 1,050 |
| 1997-07-17 | 1,080 | 1,080 | 1,060 | 1,060 | 53,000 | 1,060 |
| 1997-07-16 | 1,080 | 1,080 | 1,070 | 1,080 | 4,000 | 1,080 |
| 1997-07-15 | 1,090 | 1,090 | 1,060 | 1,070 | 22,000 | 1,070 |
| 1997-07-14 | 1,100 | 1,100 | 1,090 | 1,100 | 16,000 | 1,100 |
| 1997-07-11 | 1,100 | 1,100 | 1,100 | 1,100 | 18,000 | 1,100 |
| 1997-07-10 | 1,120 | 1,120 | 1,110 | 1,120 | 53,000 | 1,120 |
| 1997-07-09 | 1,130 | 1,130 | 1,120 | 1,120 | 45,000 | 1,120 |
| 1997-07-08 | 1,130 | 1,140 | 1,130 | 1,130 | 9,000 | 1,130 |
| 1997-07-07 | 1,130 | 1,140 | 1,130 | 1,130 | 12,000 | 1,130 |
| 1997-07-04 | 1,140 | 1,140 | 1,130 | 1,130 | 15,000 | 1,130 |
| 1997-07-03 | 1,150 | 1,150 | 1,140 | 1,140 | 7,000 | 1,140 |
| 1997-07-02 | 1,160 | 1,160 | 1,140 | 1,160 | 27,000 | 1,160 |
| 1997-07-01 | 1,180 | 1,180 | 1,160 | 1,160 | 41,000 | 1,160 |
| 1997-06-30 | 1,190 | 1,190 | 1,170 | 1,170 | 44,000 | 1,170 |
| 1997-06-27 | 1,150 | 1,170 | 1,150 | 1,170 | 159,000 | 1,170 |
| 1997-06-26 | 1,210 | 1,210 | 1,140 | 1,140 | 75,000 | 1,140 |
| 1997-06-25 | 1,180 | 1,220 | 1,180 | 1,220 | 73,000 | 1,220 |
| 1997-06-24 | 1,150 | 1,160 | 1,150 | 1,150 | 95,000 | 1,150 |
| 1997-06-23 | 1,140 | 1,160 | 1,130 | 1,160 | 86,000 | 1,160 |
| 1997-06-20 | 1,120 | 1,140 | 1,120 | 1,140 | 162,000 | 1,140 |
| 1997-06-19 | 1,100 | 1,120 | 1,070 | 1,070 | 39,000 | 1,070 |
| 1997-06-18 | 1,120 | 1,120 | 1,080 | 1,080 | 30,000 | 1,080 |
| 1997-06-17 | 1,150 | 1,170 | 1,100 | 1,100 | 123,000 | 1,100 |
| 1997-06-16 | 1,110 | 1,140 | 1,100 | 1,140 | 79,000 | 1,140 |
| 1997-06-13 | 1,070 | 1,100 | 1,070 | 1,090 | 92,000 | 1,090 |
| 1997-06-12 | 1,080 | 1,080 | 1,070 | 1,080 | 16,000 | 1,080 |
| 1997-06-11 | 1,110 | 1,110 | 1,050 | 1,090 | 47,000 | 1,090 |
| 1997-06-10 | 1,110 | 1,110 | 1,080 | 1,110 | 54,000 | 1,110 |
| 1997-06-09 | 1,140 | 1,140 | 1,100 | 1,110 | 46,000 | 1,110 |
| 1997-06-06 | 1,160 | 1,160 | 1,130 | 1,140 | 42,000 | 1,140 |
| 1997-06-05 | 1,190 | 1,190 | 1,170 | 1,180 | 30,000 | 1,180 |
| 1997-06-04 | 1,150 | 1,190 | 1,140 | 1,190 | 92,000 | 1,190 |
| 1997-06-03 | 1,160 | 1,160 | 1,130 | 1,140 | 66,000 | 1,140 |
| 1997-06-02 | 1,200 | 1,200 | 1,160 | 1,160 | 43,000 | 1,160 |
| 1997-05-30 | 1,170 | 1,250 | 1,150 | 1,200 | 444,000 | 1,200 |
| 1997-05-29 | 1,200 | 1,200 | 1,150 | 1,170 | 117,000 | 1,170 |
| 1997-05-28 | 1,230 | 1,230 | 1,200 | 1,200 | 78,000 | 1,200 |
| 1997-05-27 | 1,250 | 1,250 | 1,230 | 1,230 | 161,000 | 1,230 |
| 1997-05-26 | 1,260 | 1,260 | 1,250 | 1,250 | 93,000 | 1,250 |
| 1997-05-23 | 1,250 | 1,280 | 1,250 | 1,260 | 113,000 | 1,260 |
| 1997-05-22 | 1,260 | 1,270 | 1,250 | 1,250 | 84,000 | 1,250 |
| 1997-05-21 | 1,240 | 1,250 | 1,230 | 1,250 | 139,000 | 1,250 |
| 1997-05-20 | 1,230 | 1,260 | 1,220 | 1,220 | 219,000 | 1,220 |
| 1997-05-19 | 1,260 | 1,280 | 1,230 | 1,230 | 128,000 | 1,230 |
| 1997-05-16 | 1,210 | 1,280 | 1,200 | 1,250 | 79,000 | 1,250 |
| 1997-05-15 | 1,200 | 1,210 | 1,200 | 1,210 | 17,000 | 1,210 |
| 1997-05-14 | 1,200 | 1,220 | 1,200 | 1,200 | 66,000 | 1,200 |
| 1997-05-13 | 1,160 | 1,180 | 1,160 | 1,160 | 51,000 | 1,160 |
| 1997-05-12 | 1,160 | 1,180 | 1,150 | 1,160 | 167,000 | 1,160 |
| 1997-05-09 | 1,190 | 1,200 | 1,170 | 1,170 | 167,000 | 1,170 |
| 1997-05-08 | 1,170 | 1,180 | 1,170 | 1,170 | 70,000 | 1,170 |
| 1997-05-07 | 1,150 | 1,180 | 1,150 | 1,180 | 367,000 | 1,180 |
| 1997-05-06 | 1,120 | 1,180 | 1,120 | 1,140 | 215,000 | 1,140 |
| 1997-05-02 | 1,120 | 1,150 | 1,120 | 1,120 | 207,000 | 1,120 |
| 1997-05-01 | 1,110 | 1,160 | 1,100 | 1,120 | 113,000 | 1,120 |
| 1997-04-30 | 1,030 | 1,150 | 1,020 | 1,070 | 181,000 | 1,070 |
| 1997-04-28 | 1,000 | 1,040 | 996 | 1,010 | 133,000 | 1,010 |
| 1997-04-25 | 960 | 1,010 | 960 | 986 | 123,000 | 986 |
| 1997-04-24 | 956 | 990 | 956 | 970 | 171,000 | 970 |
| 1997-04-23 | 912 | 941 | 912 | 941 | 39,000 | 941 |
| 1997-04-22 | 886 | 900 | 878 | 891 | 63,000 | 891 |
| 1997-04-21 | 871 | 890 | 866 | 866 | 136,000 | 866 |
| 1997-04-18 | 851 | 890 | 851 | 851 | 86,000 | 851 |
| 1997-04-17 | 846 | 848 | 840 | 840 | 134,000 | 840 |
| 1997-04-16 | 850 | 855 | 845 | 845 | 143,000 | 845 |
| 1997-04-15 | 855 | 860 | 850 | 850 | 107,000 | 850 |
| 1997-04-14 | 864 | 869 | 855 | 860 | 97,000 | 860 |
| 1997-04-11 | 849 | 868 | 848 | 864 | 62,000 | 864 |
| 1997-04-10 | 848 | 857 | 848 | 848 | 27,000 | 848 |
| 1997-04-09 | 870 | 886 | 849 | 849 | 114,000 | 849 |
| 1997-04-08 | 880 | 890 | 850 | 870 | 59,000 | 870 |
| 1997-04-07 | 930 | 930 | 890 | 890 | 63,000 | 890 |
| 1997-04-04 | 955 | 955 | 945 | 945 | 161,000 | 945 |
| 1997-04-03 | 950 | 964 | 950 | 959 | 159,000 | 959 |
| 1997-04-02 | 950 | 960 | 946 | 953 | 238,000 | 953 |
| 1997-04-01 | 958 | 959 | 950 | 950 | 182,000 | 950 |
| 1997-03-31 | 955 | 959 | 955 | 958 | 10,000 | 958 |
| 1997-03-28 | 942 | 958 | 942 | 958 | 14,000 | 958 |
| 1997-03-27 | 951 | 952 | 951 | 952 | 21,000 | 952 |
| 1997-03-26 | 941 | 951 | 941 | 951 | 156,000 | 951 |
| 1997-03-25 | 931 | 941 | 925 | 941 | 78,000 | 941 |
| 1997-03-24 | 929 | 935 | 912 | 915 | 555,000 | 915 |
| 1997-03-21 | 917 | 928 | 917 | 928 | 142,000 | 928 |
| 1997-03-19 | 928 | 930 | 925 | 925 | 89,000 | 925 |
| 1997-03-18 | 908 | 935 | 908 | 935 | 55,000 | 935 |
| 1997-03-17 | 891 | 906 | 891 | 905 | 85,000 | 905 |
| 1997-03-14 | 900 | 900 | 890 | 890 | 36,000 | 890 |
| 1997-03-13 | 938 | 938 | 920 | 920 | 28,000 | 920 |
| 1997-03-12 | 941 | 943 | 921 | 943 | 25,000 | 943 |
| 1997-03-11 | 949 | 955 | 940 | 955 | 70,000 | 955 |
| 1997-03-10 | 930 | 940 | 928 | 940 | 84,000 | 940 |
| 1997-03-07 | 940 | 950 | 930 | 930 | 46,000 | 930 |
| 1997-03-06 | 987 | 990 | 960 | 960 | 46,000 | 960 |
| 1997-03-05 | 1,010 | 1,010 | 985 | 1,000 | 108,000 | 1,000 |
| 1997-03-04 | 1,040 | 1,040 | 1,020 | 1,020 | 47,000 | 1,020 |
| 1997-03-03 | 1,050 | 1,050 | 1,040 | 1,040 | 14,000 | 1,040 |
| 1997-02-28 | 1,060 | 1,070 | 1,050 | 1,050 | 10,000 | 1,050 |
| 1997-02-27 | 1,070 | 1,070 | 1,070 | 1,070 | 5,000 | 1,070 |
| 1997-02-26 | 1,070 | 1,070 | 1,060 | 1,070 | 12,000 | 1,070 |
| 1997-02-25 | 1,070 | 1,070 | 1,070 | 1,070 | 16,000 | 1,070 |
| 1997-02-24 | 1,080 | 1,080 | 1,060 | 1,060 | 34,000 | 1,060 |
| 1997-02-21 | 1,060 | 1,080 | 1,060 | 1,060 | 14,000 | 1,060 |
| 1997-02-20 | 1,060 | 1,060 | 1,050 | 1,060 | 40,000 | 1,060 |
| 1997-02-19 | 1,050 | 1,060 | 1,050 | 1,050 | 25,000 | 1,050 |
| 1997-02-18 | 1,060 | 1,080 | 1,050 | 1,080 | 65,000 | 1,080 |
| 1997-02-17 | 1,150 | 1,150 | 1,040 | 1,060 | 207,000 | 1,060 |
| 1997-02-14 | 1,180 | 1,180 | 1,150 | 1,150 | 48,000 | 1,150 |
| 1997-02-13 | 1,150 | 1,180 | 1,150 | 1,180 | 20,000 | 1,180 |
| 1997-02-12 | 1,130 | 1,130 | 1,130 | 1,130 | 4,000 | 1,130 |
| 1997-02-10 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 1,090 |
| 1997-02-07 | 1,080 | 1,080 | 1,080 | 1,080 | 164,000 | 1,080 |
| 1997-02-06 | 1,090 | 1,110 | 1,080 | 1,080 | 19,000 | 1,080 |
| 1997-02-05 | 1,130 | 1,130 | 1,100 | 1,120 | 49,000 | 1,120 |
| 1997-02-04 | 1,130 | 1,130 | 1,130 | 1,130 | 15,000 | 1,130 |
| 1997-02-03 | 1,090 | 1,090 | 1,080 | 1,090 | 10,000 | 1,090 |
| 1997-01-31 | 1,050 | 1,050 | 1,040 | 1,050 | 37,000 | 1,050 |
| 1997-01-30 | 1,050 | 1,080 | 1,050 | 1,060 | 11,000 | 1,060 |
| 1997-01-29 | 1,030 | 1,050 | 1,030 | 1,050 | 8,000 | 1,050 |
| 1997-01-28 | 1,040 | 1,050 | 1,030 | 1,030 | 12,000 | 1,030 |
| 1997-01-27 | 1,050 | 1,050 | 1,020 | 1,040 | 36,000 | 1,040 |
| 1997-01-24 | 1,100 | 1,100 | 1,090 | 1,090 | 25,000 | 1,090 |
| 1997-01-23 | 1,120 | 1,120 | 1,100 | 1,100 | 11,000 | 1,100 |
| 1997-01-22 | 1,080 | 1,100 | 1,080 | 1,100 | 13,000 | 1,100 |
| 1997-01-20 | 1,110 | 1,110 | 1,070 | 1,070 | 54,000 | 1,070 |
| 1997-01-17 | 1,090 | 1,090 | 1,060 | 1,080 | 44,000 | 1,080 |
| 1997-01-16 | 1,040 | 1,100 | 1,040 | 1,090 | 48,000 | 1,090 |
| 1997-01-14 | 1,090 | 1,100 | 1,080 | 1,100 | 29,000 | 1,100 |
| 1997-01-13 | 1,080 | 1,100 | 1,070 | 1,100 | 32,000 | 1,100 |
| 1997-01-10 | 1,090 | 1,090 | 1,070 | 1,090 | 30,000 | 1,090 |
| 1997-01-09 | 1,130 | 1,130 | 1,080 | 1,120 | 28,000 | 1,120 |
| 1997-01-08 | 1,180 | 1,180 | 1,150 | 1,160 | 26,000 | 1,160 |
| 1997-01-07 | 1,190 | 1,200 | 1,190 | 1,190 | 28,000 | 1,190 |
| 1997-01-06 | 1,190 | 1,200 | 1,180 | 1,200 | 44,000 | 1,200 |
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
