8165 (株)千趣会 の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 287 | 290 | 283 | 289 | 47,000 | 289 |
| 2001-12-27 | 280 | 290 | 280 | 285 | 73,000 | 285 |
| 2001-12-26 | 290 | 290 | 281 | 285 | 58,000 | 285 |
| 2001-12-25 | 300 | 302 | 298 | 300 | 41,000 | 300 |
| 2001-12-21 | 300 | 315 | 298 | 302 | 137,000 | 302 |
| 2001-12-20 | 260 | 284 | 257 | 283 | 171,000 | 283 |
| 2001-12-19 | 265 | 275 | 249 | 252 | 190,000 | 252 |
| 2001-12-18 | 336 | 336 | 280 | 285 | 115,000 | 285 |
| 2001-12-17 | 370 | 372 | 328 | 336 | 53,000 | 336 |
| 2001-12-14 | 380 | 384 | 380 | 380 | 69,000 | 380 |
| 2001-12-13 | 395 | 395 | 393 | 394 | 9,000 | 394 |
| 2001-12-12 | 389 | 396 | 385 | 395 | 27,000 | 395 |
| 2001-12-11 | 388 | 389 | 383 | 389 | 20,000 | 389 |
| 2001-12-10 | 398 | 398 | 385 | 390 | 16,000 | 390 |
| 2001-12-07 | 385 | 389 | 385 | 389 | 13,000 | 389 |
| 2001-12-06 | 392 | 392 | 387 | 390 | 10,000 | 390 |
| 2001-12-05 | 388 | 390 | 384 | 384 | 17,000 | 384 |
| 2001-12-04 | 393 | 393 | 383 | 388 | 30,000 | 388 |
| 2001-12-03 | 396 | 396 | 388 | 388 | 32,000 | 388 |
| 2001-11-30 | 400 | 400 | 392 | 394 | 14,000 | 394 |
| 2001-11-29 | 393 | 396 | 391 | 395 | 11,000 | 395 |
| 2001-11-28 | 391 | 391 | 389 | 390 | 32,000 | 390 |
| 2001-11-27 | 402 | 402 | 395 | 400 | 15,000 | 400 |
| 2001-11-26 | 393 | 402 | 393 | 402 | 13,000 | 402 |
| 2001-11-22 | 394 | 394 | 390 | 394 | 13,000 | 394 |
| 2001-11-21 | 390 | 396 | 390 | 396 | 7,000 | 396 |
| 2001-11-20 | 410 | 410 | 390 | 391 | 29,000 | 391 |
| 2001-11-19 | 389 | 397 | 388 | 396 | 23,000 | 396 |
| 2001-11-16 | 396 | 396 | 390 | 391 | 36,000 | 391 |
| 2001-11-15 | 390 | 396 | 390 | 396 | 15,000 | 396 |
| 2001-11-14 | 391 | 392 | 390 | 390 | 8,000 | 390 |
| 2001-11-13 | 390 | 393 | 390 | 390 | 28,000 | 390 |
| 2001-11-12 | 390 | 393 | 390 | 392 | 13,000 | 392 |
| 2001-11-09 | 390 | 393 | 390 | 391 | 9,000 | 391 |
| 2001-11-08 | 409 | 409 | 395 | 399 | 19,000 | 399 |
| 2001-11-07 | 406 | 409 | 394 | 409 | 25,000 | 409 |
| 2001-11-06 | 404 | 408 | 398 | 405 | 32,000 | 405 |
| 2001-11-05 | 420 | 420 | 405 | 405 | 70,000 | 405 |
| 2001-11-02 | 398 | 407 | 388 | 407 | 49,000 | 407 |
| 2001-11-01 | 385 | 389 | 385 | 388 | 42,000 | 388 |
| 2001-10-31 | 390 | 390 | 386 | 386 | 27,000 | 386 |
| 2001-10-30 | 389 | 392 | 386 | 386 | 32,000 | 386 |
| 2001-10-29 | 391 | 393 | 389 | 390 | 44,000 | 390 |
| 2001-10-26 | 392 | 395 | 389 | 391 | 91,000 | 391 |
| 2001-10-25 | 393 | 393 | 389 | 391 | 75,000 | 391 |
| 2001-10-24 | 390 | 393 | 389 | 390 | 37,000 | 390 |
| 2001-10-23 | 390 | 391 | 390 | 390 | 52,000 | 390 |
| 2001-10-22 | 390 | 390 | 388 | 390 | 38,000 | 390 |
| 2001-10-19 | 398 | 398 | 386 | 389 | 61,000 | 389 |
| 2001-10-18 | 396 | 398 | 392 | 395 | 39,000 | 395 |
| 2001-10-17 | 396 | 397 | 393 | 396 | 36,000 | 396 |
| 2001-10-16 | 398 | 400 | 395 | 395 | 20,000 | 395 |
| 2001-10-15 | 399 | 399 | 395 | 398 | 14,000 | 398 |
| 2001-10-12 | 400 | 400 | 396 | 399 | 32,000 | 399 |
| 2001-10-11 | 396 | 400 | 393 | 395 | 26,000 | 395 |
| 2001-10-10 | 392 | 400 | 392 | 396 | 26,000 | 396 |
| 2001-10-09 | 400 | 400 | 392 | 392 | 33,000 | 392 |
| 2001-10-05 | 405 | 405 | 400 | 403 | 41,000 | 403 |
| 2001-10-04 | 400 | 405 | 399 | 403 | 46,000 | 403 |
| 2001-10-03 | 400 | 410 | 399 | 400 | 77,000 | 400 |
| 2001-10-02 | 400 | 401 | 399 | 400 | 108,000 | 400 |
| 2001-10-01 | 400 | 400 | 391 | 400 | 39,000 | 400 |
| 2001-09-28 | 400 | 400 | 398 | 400 | 32,000 | 400 |
| 2001-09-27 | 385 | 390 | 385 | 388 | 25,000 | 388 |
| 2001-09-26 | 398 | 399 | 397 | 399 | 21,000 | 399 |
| 2001-09-25 | 400 | 400 | 395 | 397 | 23,000 | 397 |
| 2001-09-21 | 394 | 400 | 390 | 394 | 27,000 | 394 |
| 2001-09-20 | 400 | 400 | 395 | 398 | 33,000 | 398 |
| 2001-09-19 | 395 | 396 | 394 | 396 | 21,000 | 396 |
| 2001-09-18 | 400 | 400 | 394 | 396 | 22,000 | 396 |
| 2001-09-17 | 400 | 401 | 390 | 390 | 32,000 | 390 |
| 2001-09-14 | 385 | 405 | 385 | 400 | 83,000 | 400 |
| 2001-09-13 | 385 | 385 | 380 | 385 | 73,000 | 385 |
| 2001-09-12 | 402 | 408 | 385 | 385 | 84,000 | 385 |
| 2001-09-11 | 420 | 425 | 418 | 425 | 13,000 | 425 |
| 2001-09-10 | 430 | 430 | 410 | 425 | 54,000 | 425 |
| 2001-09-07 | 444 | 444 | 430 | 430 | 36,000 | 430 |
| 2001-09-06 | 450 | 451 | 445 | 450 | 28,000 | 450 |
| 2001-09-05 | 456 | 457 | 450 | 450 | 25,000 | 450 |
| 2001-09-04 | 450 | 457 | 450 | 457 | 20,000 | 457 |
| 2001-09-03 | 461 | 461 | 450 | 450 | 39,000 | 450 |
| 2001-08-31 | 470 | 470 | 460 | 460 | 30,000 | 460 |
| 2001-08-30 | 463 | 464 | 463 | 464 | 9,000 | 464 |
| 2001-08-29 | 464 | 470 | 464 | 464 | 22,000 | 464 |
| 2001-08-28 | 466 | 470 | 463 | 464 | 20,000 | 464 |
| 2001-08-27 | 460 | 466 | 460 | 466 | 16,000 | 466 |
| 2001-08-24 | 469 | 469 | 460 | 460 | 36,000 | 460 |
| 2001-08-23 | 470 | 470 | 465 | 469 | 23,000 | 469 |
| 2001-08-22 | 466 | 470 | 462 | 466 | 31,000 | 466 |
| 2001-08-21 | 466 | 469 | 460 | 466 | 68,000 | 466 |
| 2001-08-20 | 470 | 470 | 465 | 466 | 59,000 | 466 |
| 2001-08-17 | 481 | 481 | 460 | 469 | 78,000 | 469 |
| 2001-08-16 | 490 | 490 | 484 | 484 | 49,000 | 484 |
| 2001-08-15 | 492 | 492 | 489 | 490 | 51,000 | 490 |
| 2001-08-14 | 495 | 499 | 492 | 492 | 33,000 | 492 |
| 2001-08-13 | 501 | 501 | 491 | 491 | 23,000 | 491 |
| 2001-08-10 | 502 | 508 | 501 | 501 | 23,000 | 501 |
| 2001-08-09 | 506 | 512 | 501 | 501 | 20,000 | 501 |
| 2001-08-08 | 505 | 507 | 503 | 505 | 21,000 | 505 |
| 2001-08-07 | 504 | 505 | 501 | 505 | 13,000 | 505 |
| 2001-08-06 | 504 | 507 | 500 | 507 | 13,000 | 507 |
| 2001-08-03 | 501 | 509 | 500 | 501 | 26,000 | 501 |
| 2001-08-02 | 495 | 505 | 495 | 499 | 51,000 | 499 |
| 2001-08-01 | 499 | 499 | 489 | 491 | 159,000 | 491 |
| 2001-07-31 | 510 | 520 | 504 | 520 | 26,000 | 520 |
| 2001-07-30 | 513 | 515 | 481 | 485 | 56,000 | 485 |
| 2001-07-27 | 521 | 521 | 513 | 513 | 51,000 | 513 |
| 2001-07-26 | 522 | 522 | 521 | 521 | 7,000 | 521 |
| 2001-07-25 | 527 | 535 | 520 | 520 | 26,000 | 520 |
| 2001-07-24 | 522 | 525 | 518 | 525 | 25,000 | 525 |
| 2001-07-23 | 535 | 535 | 520 | 522 | 24,000 | 522 |
| 2001-07-19 | 525 | 525 | 521 | 525 | 15,000 | 525 |
| 2001-07-18 | 539 | 539 | 522 | 531 | 22,000 | 531 |
| 2001-07-17 | 529 | 530 | 520 | 521 | 10,000 | 521 |
| 2001-07-16 | 539 | 539 | 535 | 535 | 5,000 | 535 |
| 2001-07-13 | 522 | 527 | 520 | 520 | 22,000 | 520 |
| 2001-07-12 | 540 | 540 | 515 | 521 | 25,000 | 521 |
| 2001-07-11 | 540 | 540 | 530 | 535 | 7,000 | 535 |
| 2001-07-10 | 516 | 544 | 515 | 544 | 39,000 | 544 |
| 2001-07-09 | 536 | 536 | 515 | 520 | 27,000 | 520 |
| 2001-07-06 | 548 | 548 | 540 | 546 | 17,000 | 546 |
| 2001-07-05 | 550 | 550 | 546 | 546 | 34,000 | 546 |
| 2001-07-04 | 538 | 557 | 538 | 556 | 23,000 | 556 |
| 2001-07-03 | 550 | 550 | 537 | 546 | 18,000 | 546 |
| 2001-07-02 | 542 | 548 | 540 | 543 | 23,000 | 543 |
| 2001-06-29 | 549 | 550 | 541 | 549 | 27,000 | 549 |
| 2001-06-28 | 557 | 557 | 547 | 550 | 21,000 | 550 |
| 2001-06-27 | 557 | 559 | 555 | 558 | 29,000 | 558 |
| 2001-06-26 | 559 | 561 | 555 | 557 | 47,000 | 557 |
| 2001-06-25 | 554 | 565 | 554 | 564 | 62,000 | 564 |
| 2001-06-22 | 555 | 555 | 549 | 554 | 57,000 | 554 |
| 2001-06-21 | 545 | 552 | 545 | 552 | 36,000 | 552 |
| 2001-06-20 | 555 | 555 | 545 | 545 | 94,000 | 545 |
| 2001-06-19 | 542 | 550 | 542 | 550 | 29,000 | 550 |
| 2001-06-18 | 545 | 550 | 540 | 540 | 30,000 | 540 |
| 2001-06-15 | 547 | 548 | 540 | 540 | 38,000 | 540 |
| 2001-06-14 | 549 | 549 | 545 | 548 | 17,000 | 548 |
| 2001-06-13 | 550 | 553 | 545 | 545 | 39,000 | 545 |
| 2001-06-12 | 548 | 548 | 537 | 539 | 49,000 | 539 |
| 2001-06-11 | 551 | 558 | 548 | 555 | 37,000 | 555 |
| 2001-06-08 | 550 | 560 | 550 | 552 | 92,000 | 552 |
| 2001-06-07 | 551 | 560 | 550 | 555 | 34,000 | 555 |
| 2001-06-06 | 562 | 568 | 551 | 551 | 25,000 | 551 |
| 2001-06-05 | 561 | 565 | 560 | 562 | 21,000 | 562 |
| 2001-06-04 | 570 | 570 | 560 | 563 | 38,000 | 563 |
| 2001-06-01 | 563 | 568 | 560 | 566 | 18,000 | 566 |
| 2001-05-31 | 580 | 580 | 561 | 562 | 28,000 | 562 |
| 2001-05-30 | 571 | 575 | 570 | 574 | 24,000 | 574 |
| 2001-05-29 | 567 | 571 | 561 | 571 | 24,000 | 571 |
| 2001-05-28 | 570 | 587 | 560 | 560 | 17,000 | 560 |
| 2001-05-25 | 575 | 580 | 560 | 560 | 62,000 | 560 |
| 2001-05-24 | 580 | 582 | 574 | 574 | 32,000 | 574 |
| 2001-05-23 | 590 | 590 | 583 | 583 | 13,000 | 583 |
| 2001-05-22 | 596 | 596 | 590 | 590 | 29,000 | 590 |
| 2001-05-21 | 600 | 600 | 591 | 591 | 46,000 | 591 |
| 2001-05-18 | 581 | 585 | 580 | 585 | 48,000 | 585 |
| 2001-05-17 | 579 | 585 | 578 | 578 | 44,000 | 578 |
| 2001-05-16 | 590 | 599 | 574 | 574 | 59,000 | 574 |
| 2001-05-15 | 604 | 604 | 591 | 600 | 26,000 | 600 |
| 2001-05-14 | 604 | 607 | 600 | 600 | 46,000 | 600 |
| 2001-05-11 | 602 | 605 | 600 | 605 | 46,000 | 605 |
| 2001-05-10 | 602 | 609 | 600 | 602 | 54,000 | 602 |
| 2001-05-09 | 615 | 615 | 600 | 610 | 95,000 | 610 |
| 2001-05-08 | 635 | 635 | 606 | 610 | 189,000 | 610 |
| 2001-05-07 | 614 | 635 | 605 | 631 | 262,000 | 631 |
| 2001-05-02 | 586 | 605 | 586 | 604 | 126,000 | 604 |
| 2001-05-01 | 577 | 578 | 573 | 578 | 43,000 | 578 |
| 2001-04-27 | 569 | 569 | 559 | 560 | 75,000 | 560 |
| 2001-04-26 | 562 | 575 | 560 | 560 | 111,000 | 560 |
| 2001-04-25 | 565 | 565 | 562 | 562 | 23,000 | 562 |
| 2001-04-24 | 561 | 568 | 556 | 564 | 29,000 | 564 |
| 2001-04-23 | 560 | 570 | 555 | 560 | 46,000 | 560 |
| 2001-04-20 | 569 | 569 | 560 | 560 | 62,000 | 560 |
| 2001-04-19 | 563 | 565 | 550 | 559 | 49,000 | 559 |
| 2001-04-18 | 559 | 560 | 555 | 560 | 89,000 | 560 |
| 2001-04-17 | 565 | 565 | 556 | 560 | 71,000 | 560 |
| 2001-04-16 | 530 | 561 | 530 | 555 | 85,000 | 555 |
| 2001-04-13 | 536 | 536 | 530 | 530 | 30,000 | 530 |
| 2001-04-12 | 535 | 535 | 530 | 534 | 10,000 | 534 |
| 2001-04-11 | 535 | 535 | 526 | 527 | 28,000 | 527 |
| 2001-04-10 | 534 | 534 | 525 | 525 | 25,000 | 525 |
| 2001-04-09 | 525 | 539 | 525 | 534 | 46,000 | 534 |
| 2001-04-06 | 535 | 535 | 525 | 525 | 35,000 | 525 |
| 2001-04-05 | 522 | 530 | 521 | 525 | 57,000 | 525 |
| 2001-04-04 | 526 | 526 | 520 | 522 | 27,000 | 522 |
| 2001-04-03 | 528 | 530 | 521 | 527 | 19,000 | 527 |
| 2001-04-02 | 531 | 540 | 520 | 520 | 33,000 | 520 |
| 2001-03-30 | 540 | 540 | 532 | 532 | 44,000 | 532 |
| 2001-03-29 | 531 | 535 | 530 | 535 | 50,000 | 535 |
| 2001-03-28 | 520 | 535 | 519 | 527 | 64,000 | 527 |
| 2001-03-27 | 520 | 523 | 515 | 515 | 67,000 | 515 |
| 2001-03-26 | 506 | 518 | 505 | 518 | 108,000 | 518 |
| 2001-03-23 | 506 | 507 | 503 | 504 | 44,000 | 504 |
| 2001-03-22 | 517 | 517 | 506 | 508 | 137,000 | 508 |
| 2001-03-21 | 515 | 517 | 505 | 517 | 90,000 | 517 |
| 2001-03-19 | 500 | 510 | 500 | 510 | 40,000 | 510 |
| 2001-03-16 | 500 | 505 | 495 | 496 | 46,000 | 496 |
| 2001-03-15 | 499 | 499 | 486 | 486 | 23,000 | 486 |
| 2001-03-14 | 487 | 500 | 483 | 500 | 43,000 | 500 |
| 2001-03-13 | 480 | 488 | 479 | 483 | 56,000 | 483 |
| 2001-03-12 | 455 | 485 | 455 | 485 | 269,000 | 485 |
| 2001-03-09 | 495 | 500 | 495 | 500 | 98,000 | 500 |
| 2001-03-08 | 500 | 500 | 494 | 495 | 127,000 | 495 |
| 2001-03-07 | 500 | 502 | 500 | 500 | 49,000 | 500 |
| 2001-03-06 | 515 | 515 | 500 | 500 | 81,000 | 500 |
| 2001-03-05 | 495 | 507 | 495 | 506 | 56,000 | 506 |
| 2001-03-02 | 503 | 503 | 491 | 491 | 147,000 | 491 |
| 2001-03-01 | 510 | 510 | 505 | 509 | 52,000 | 509 |
| 2001-02-28 | 510 | 514 | 507 | 511 | 68,000 | 511 |
| 2001-02-27 | 507 | 511 | 506 | 507 | 37,000 | 507 |
| 2001-02-26 | 500 | 509 | 500 | 507 | 46,000 | 507 |
| 2001-02-23 | 501 | 510 | 501 | 510 | 23,000 | 510 |
| 2001-02-22 | 505 | 509 | 505 | 505 | 44,000 | 505 |
| 2001-02-21 | 511 | 517 | 510 | 511 | 81,000 | 511 |
| 2001-02-20 | 520 | 520 | 510 | 510 | 67,000 | 510 |
| 2001-02-19 | 510 | 515 | 505 | 510 | 53,000 | 510 |
| 2001-02-16 | 525 | 525 | 493 | 515 | 198,000 | 515 |
| 2001-02-15 | 526 | 530 | 525 | 525 | 43,000 | 525 |
| 2001-02-14 | 531 | 535 | 531 | 533 | 58,000 | 533 |
| 2001-02-13 | 522 | 530 | 522 | 528 | 43,000 | 528 |
| 2001-02-09 | 522 | 540 | 522 | 526 | 14,000 | 526 |
| 2001-02-08 | 523 | 540 | 522 | 535 | 54,000 | 535 |
| 2001-02-07 | 522 | 523 | 522 | 523 | 6,000 | 523 |
| 2001-02-06 | 525 | 532 | 520 | 522 | 17,000 | 522 |
| 2001-02-05 | 538 | 539 | 525 | 525 | 43,000 | 525 |
| 2001-02-02 | 540 | 550 | 538 | 538 | 30,000 | 538 |
| 2001-02-01 | 540 | 540 | 537 | 539 | 23,000 | 539 |
| 2001-01-31 | 550 | 552 | 539 | 539 | 43,000 | 539 |
| 2001-01-30 | 548 | 548 | 540 | 541 | 21,000 | 541 |
| 2001-01-29 | 548 | 550 | 545 | 545 | 18,000 | 545 |
| 2001-01-26 | 550 | 555 | 548 | 548 | 27,000 | 548 |
| 2001-01-25 | 550 | 557 | 550 | 553 | 26,000 | 553 |
| 2001-01-24 | 560 | 560 | 549 | 549 | 60,000 | 549 |
| 2001-01-23 | 554 | 554 | 550 | 550 | 18,000 | 550 |
| 2001-01-22 | 560 | 560 | 550 | 555 | 23,000 | 555 |
| 2001-01-19 | 550 | 555 | 550 | 550 | 57,000 | 550 |
| 2001-01-18 | 550 | 550 | 545 | 549 | 48,000 | 549 |
| 2001-01-17 | 550 | 550 | 546 | 546 | 23,000 | 546 |
| 2001-01-16 | 555 | 555 | 552 | 555 | 23,000 | 555 |
| 2001-01-15 | 554 | 558 | 550 | 550 | 93,000 | 550 |
| 2001-01-12 | 550 | 560 | 545 | 549 | 103,000 | 549 |
| 2001-01-11 | 551 | 564 | 546 | 555 | 81,000 | 555 |
| 2001-01-10 | 556 | 564 | 551 | 551 | 44,000 | 551 |
| 2001-01-09 | 559 | 560 | 556 | 556 | 21,000 | 556 |
| 2001-01-05 | 560 | 578 | 556 | 560 | 30,000 | 560 |
| 2001-01-04 | 560 | 560 | 551 | 551 | 8,000 | 551 |
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
