8165 (株)千趣会 の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 599 | 599 | 589 | 590 | 20,000 | 590 |
| 2002-12-27 | 585 | 599 | 575 | 595 | 94,000 | 595 |
| 2002-12-26 | 585 | 594 | 579 | 583 | 58,000 | 583 |
| 2002-12-25 | 573 | 590 | 565 | 589 | 124,000 | 589 |
| 2002-12-24 | 569 | 570 | 565 | 570 | 78,000 | 570 |
| 2002-12-20 | 568 | 570 | 562 | 568 | 100,000 | 568 |
| 2002-12-19 | 565 | 570 | 563 | 570 | 127,000 | 570 |
| 2002-12-18 | 561 | 570 | 561 | 570 | 100,000 | 570 |
| 2002-12-17 | 565 | 570 | 562 | 562 | 61,000 | 562 |
| 2002-12-16 | 560 | 570 | 560 | 565 | 105,000 | 565 |
| 2002-12-13 | 562 | 563 | 561 | 561 | 118,000 | 561 |
| 2002-12-12 | 563 | 565 | 562 | 562 | 47,000 | 562 |
| 2002-12-11 | 562 | 563 | 560 | 563 | 42,000 | 563 |
| 2002-12-10 | 553 | 563 | 553 | 561 | 54,000 | 561 |
| 2002-12-09 | 550 | 555 | 550 | 553 | 78,000 | 553 |
| 2002-12-06 | 557 | 557 | 549 | 550 | 175,000 | 550 |
| 2002-12-05 | 560 | 563 | 546 | 549 | 56,000 | 549 |
| 2002-12-04 | 549 | 551 | 546 | 546 | 117,000 | 546 |
| 2002-12-03 | 555 | 555 | 550 | 551 | 120,000 | 551 |
| 2002-12-02 | 554 | 561 | 551 | 555 | 112,000 | 555 |
| 2002-11-29 | 557 | 558 | 547 | 554 | 95,000 | 554 |
| 2002-11-28 | 555 | 556 | 550 | 556 | 72,000 | 556 |
| 2002-11-27 | 545 | 555 | 544 | 555 | 97,000 | 555 |
| 2002-11-26 | 546 | 547 | 542 | 545 | 174,000 | 545 |
| 2002-11-25 | 541 | 549 | 541 | 547 | 40,000 | 547 |
| 2002-11-22 | 540 | 545 | 530 | 541 | 55,000 | 541 |
| 2002-11-21 | 541 | 543 | 537 | 541 | 26,000 | 541 |
| 2002-11-20 | 535 | 544 | 535 | 539 | 72,000 | 539 |
| 2002-11-19 | 552 | 552 | 540 | 542 | 75,000 | 542 |
| 2002-11-18 | 559 | 559 | 551 | 552 | 50,000 | 552 |
| 2002-11-15 | 550 | 558 | 548 | 558 | 51,000 | 558 |
| 2002-11-14 | 554 | 555 | 550 | 552 | 35,000 | 552 |
| 2002-11-13 | 558 | 558 | 553 | 555 | 25,000 | 555 |
| 2002-11-12 | 557 | 560 | 555 | 558 | 36,000 | 558 |
| 2002-11-11 | 560 | 561 | 549 | 556 | 67,000 | 556 |
| 2002-11-08 | 548 | 558 | 548 | 558 | 47,000 | 558 |
| 2002-11-07 | 556 | 562 | 552 | 560 | 25,000 | 560 |
| 2002-11-06 | 560 | 562 | 550 | 556 | 50,000 | 556 |
| 2002-11-05 | 560 | 567 | 549 | 556 | 37,000 | 556 |
| 2002-11-01 | 552 | 553 | 549 | 553 | 23,000 | 553 |
| 2002-10-31 | 561 | 561 | 552 | 552 | 19,000 | 552 |
| 2002-10-30 | 544 | 560 | 543 | 560 | 49,000 | 560 |
| 2002-10-29 | 549 | 549 | 544 | 545 | 15,000 | 545 |
| 2002-10-28 | 553 | 553 | 545 | 550 | 21,000 | 550 |
| 2002-10-25 | 550 | 553 | 546 | 553 | 34,000 | 553 |
| 2002-10-24 | 551 | 553 | 550 | 551 | 48,000 | 551 |
| 2002-10-23 | 550 | 560 | 545 | 553 | 47,000 | 553 |
| 2002-10-22 | 565 | 565 | 556 | 556 | 62,000 | 556 |
| 2002-10-21 | 564 | 567 | 558 | 562 | 47,000 | 562 |
| 2002-10-18 | 563 | 564 | 555 | 555 | 29,000 | 555 |
| 2002-10-17 | 561 | 564 | 560 | 564 | 23,000 | 564 |
| 2002-10-16 | 563 | 567 | 561 | 562 | 24,000 | 562 |
| 2002-10-15 | 570 | 570 | 562 | 563 | 12,000 | 563 |
| 2002-10-11 | 549 | 559 | 549 | 556 | 28,000 | 556 |
| 2002-10-10 | 556 | 558 | 540 | 549 | 114,000 | 549 |
| 2002-10-09 | 554 | 558 | 551 | 558 | 52,000 | 558 |
| 2002-10-08 | 553 | 558 | 553 | 554 | 34,000 | 554 |
| 2002-10-07 | 556 | 560 | 551 | 551 | 55,000 | 551 |
| 2002-10-04 | 555 | 559 | 551 | 559 | 19,000 | 559 |
| 2002-10-03 | 565 | 568 | 560 | 560 | 45,000 | 560 |
| 2002-10-02 | 570 | 570 | 565 | 565 | 31,000 | 565 |
| 2002-10-01 | 570 | 570 | 563 | 569 | 105,000 | 569 |
| 2002-09-30 | 569 | 573 | 565 | 570 | 82,000 | 570 |
| 2002-09-27 | 568 | 570 | 567 | 569 | 84,000 | 569 |
| 2002-09-26 | 565 | 569 | 565 | 569 | 30,000 | 569 |
| 2002-09-25 | 570 | 570 | 561 | 568 | 35,000 | 568 |
| 2002-09-24 | 560 | 566 | 560 | 566 | 29,000 | 566 |
| 2002-09-20 | 570 | 575 | 564 | 570 | 88,000 | 570 |
| 2002-09-19 | 562 | 567 | 560 | 567 | 42,000 | 567 |
| 2002-09-18 | 550 | 555 | 550 | 555 | 36,000 | 555 |
| 2002-09-17 | 546 | 555 | 545 | 555 | 76,000 | 555 |
| 2002-09-13 | 540 | 550 | 539 | 545 | 112,000 | 545 |
| 2002-09-12 | 554 | 558 | 550 | 558 | 313,000 | 558 |
| 2002-09-11 | 560 | 564 | 556 | 556 | 47,000 | 556 |
| 2002-09-10 | 558 | 565 | 558 | 560 | 32,000 | 560 |
| 2002-09-09 | 550 | 570 | 550 | 557 | 39,000 | 557 |
| 2002-09-06 | 551 | 555 | 531 | 532 | 89,000 | 532 |
| 2002-09-05 | 541 | 550 | 538 | 548 | 42,000 | 548 |
| 2002-09-04 | 540 | 541 | 536 | 541 | 61,000 | 541 |
| 2002-09-03 | 540 | 542 | 533 | 541 | 36,000 | 541 |
| 2002-09-02 | 540 | 543 | 535 | 540 | 20,000 | 540 |
| 2002-08-30 | 542 | 545 | 541 | 543 | 35,000 | 543 |
| 2002-08-29 | 549 | 549 | 541 | 541 | 47,000 | 541 |
| 2002-08-28 | 555 | 559 | 553 | 557 | 34,000 | 557 |
| 2002-08-27 | 576 | 576 | 559 | 569 | 76,000 | 569 |
| 2002-08-26 | 560 | 575 | 555 | 575 | 78,000 | 575 |
| 2002-08-23 | 555 | 560 | 554 | 560 | 63,000 | 560 |
| 2002-08-22 | 553 | 555 | 540 | 552 | 43,000 | 552 |
| 2002-08-21 | 549 | 555 | 546 | 553 | 81,000 | 553 |
| 2002-08-20 | 552 | 552 | 536 | 549 | 79,000 | 549 |
| 2002-08-19 | 525 | 532 | 525 | 532 | 73,000 | 532 |
| 2002-08-16 | 515 | 531 | 510 | 524 | 82,000 | 524 |
| 2002-08-15 | 505 | 512 | 504 | 510 | 38,000 | 510 |
| 2002-08-14 | 509 | 514 | 503 | 503 | 40,000 | 503 |
| 2002-08-13 | 509 | 509 | 500 | 509 | 20,000 | 509 |
| 2002-08-12 | 500 | 507 | 500 | 500 | 34,000 | 500 |
| 2002-08-09 | 499 | 514 | 498 | 500 | 52,000 | 500 |
| 2002-08-08 | 498 | 500 | 498 | 500 | 17,000 | 500 |
| 2002-08-07 | 513 | 513 | 487 | 497 | 108,000 | 497 |
| 2002-08-06 | 506 | 506 | 485 | 493 | 80,000 | 493 |
| 2002-08-05 | 532 | 534 | 506 | 510 | 67,000 | 510 |
| 2002-08-02 | 540 | 544 | 539 | 540 | 40,000 | 540 |
| 2002-08-01 | 542 | 542 | 539 | 539 | 13,000 | 539 |
| 2002-07-31 | 540 | 547 | 538 | 544 | 32,000 | 544 |
| 2002-07-30 | 545 | 547 | 540 | 545 | 17,000 | 545 |
| 2002-07-29 | 548 | 550 | 534 | 534 | 54,000 | 534 |
| 2002-07-26 | 550 | 556 | 547 | 547 | 65,000 | 547 |
| 2002-07-25 | 556 | 561 | 554 | 560 | 71,000 | 560 |
| 2002-07-24 | 565 | 567 | 550 | 555 | 46,000 | 555 |
| 2002-07-23 | 565 | 567 | 556 | 560 | 61,000 | 560 |
| 2002-07-22 | 567 | 575 | 555 | 565 | 60,000 | 565 |
| 2002-07-19 | 572 | 572 | 563 | 570 | 16,000 | 570 |
| 2002-07-18 | 574 | 577 | 572 | 577 | 72,000 | 577 |
| 2002-07-17 | 560 | 570 | 556 | 570 | 58,000 | 570 |
| 2002-07-16 | 572 | 572 | 564 | 564 | 58,000 | 564 |
| 2002-07-15 | 571 | 575 | 569 | 572 | 36,000 | 572 |
| 2002-07-12 | 579 | 580 | 572 | 572 | 49,000 | 572 |
| 2002-07-11 | 578 | 579 | 571 | 579 | 60,000 | 579 |
| 2002-07-10 | 582 | 582 | 576 | 578 | 28,000 | 578 |
| 2002-07-09 | 581 | 582 | 565 | 582 | 49,000 | 582 |
| 2002-07-08 | 585 | 594 | 580 | 581 | 54,000 | 581 |
| 2002-07-05 | 581 | 585 | 580 | 584 | 56,000 | 584 |
| 2002-07-04 | 581 | 586 | 580 | 581 | 69,000 | 581 |
| 2002-07-03 | 557 | 577 | 547 | 577 | 57,000 | 577 |
| 2002-07-02 | 555 | 560 | 547 | 560 | 38,000 | 560 |
| 2002-07-01 | 543 | 555 | 542 | 547 | 49,000 | 547 |
| 2002-06-28 | 535 | 548 | 535 | 541 | 61,000 | 541 |
| 2002-06-27 | 550 | 557 | 535 | 545 | 45,000 | 545 |
| 2002-06-26 | 579 | 579 | 550 | 550 | 58,000 | 550 |
| 2002-06-25 | 553 | 574 | 553 | 562 | 67,000 | 562 |
| 2002-06-24 | 553 | 556 | 543 | 556 | 129,000 | 556 |
| 2002-06-21 | 558 | 558 | 551 | 555 | 59,000 | 555 |
| 2002-06-20 | 560 | 560 | 541 | 558 | 135,000 | 558 |
| 2002-06-19 | 575 | 577 | 570 | 570 | 107,000 | 570 |
| 2002-06-18 | 580 | 582 | 574 | 575 | 132,000 | 575 |
| 2002-06-17 | 592 | 596 | 580 | 580 | 199,000 | 580 |
| 2002-06-14 | 589 | 603 | 589 | 592 | 355,000 | 592 |
| 2002-06-13 | 570 | 589 | 570 | 583 | 191,000 | 583 |
| 2002-06-12 | 562 | 567 | 560 | 566 | 94,000 | 566 |
| 2002-06-11 | 562 | 565 | 557 | 563 | 173,000 | 563 |
| 2002-06-10 | 565 | 568 | 561 | 561 | 109,000 | 561 |
| 2002-06-07 | 578 | 578 | 545 | 555 | 219,000 | 555 |
| 2002-06-06 | 599 | 599 | 583 | 585 | 138,000 | 585 |
| 2002-06-05 | 589 | 602 | 584 | 595 | 230,000 | 595 |
| 2002-06-04 | 600 | 615 | 585 | 589 | 388,000 | 589 |
| 2002-06-03 | 629 | 639 | 617 | 620 | 431,000 | 620 |
| 2002-05-31 | 603 | 628 | 600 | 622 | 594,000 | 622 |
| 2002-05-30 | 578 | 605 | 575 | 603 | 526,000 | 603 |
| 2002-05-29 | 580 | 584 | 570 | 578 | 211,000 | 578 |
| 2002-05-28 | 575 | 589 | 573 | 585 | 409,000 | 585 |
| 2002-05-27 | 551 | 565 | 551 | 565 | 228,000 | 565 |
| 2002-05-24 | 532 | 544 | 532 | 544 | 133,000 | 544 |
| 2002-05-23 | 535 | 535 | 529 | 530 | 87,000 | 530 |
| 2002-05-22 | 516 | 530 | 516 | 526 | 110,000 | 526 |
| 2002-05-21 | 522 | 530 | 518 | 518 | 141,000 | 518 |
| 2002-05-20 | 530 | 530 | 520 | 521 | 54,000 | 521 |
| 2002-05-17 | 529 | 530 | 517 | 520 | 99,000 | 520 |
| 2002-05-16 | 510 | 544 | 510 | 530 | 223,000 | 530 |
| 2002-05-15 | 531 | 547 | 510 | 510 | 187,000 | 510 |
| 2002-05-14 | 480 | 529 | 480 | 511 | 333,000 | 511 |
| 2002-05-13 | 470 | 480 | 464 | 480 | 45,000 | 480 |
| 2002-05-10 | 475 | 475 | 463 | 467 | 53,000 | 467 |
| 2002-05-09 | 448 | 480 | 448 | 474 | 39,000 | 474 |
| 2002-05-08 | 454 | 457 | 445 | 445 | 20,000 | 445 |
| 2002-05-07 | 455 | 459 | 452 | 452 | 29,000 | 452 |
| 2002-05-02 | 462 | 462 | 455 | 458 | 13,000 | 458 |
| 2002-05-01 | 460 | 462 | 458 | 458 | 18,000 | 458 |
| 2002-04-30 | 466 | 466 | 458 | 459 | 35,000 | 459 |
| 2002-04-26 | 475 | 475 | 467 | 468 | 40,000 | 468 |
| 2002-04-25 | 467 | 478 | 467 | 475 | 28,000 | 475 |
| 2002-04-24 | 472 | 475 | 470 | 471 | 35,000 | 471 |
| 2002-04-23 | 477 | 479 | 470 | 474 | 53,000 | 474 |
| 2002-04-22 | 476 | 479 | 473 | 477 | 64,000 | 477 |
| 2002-04-19 | 460 | 461 | 455 | 459 | 56,000 | 459 |
| 2002-04-18 | 459 | 460 | 454 | 457 | 46,000 | 457 |
| 2002-04-17 | 455 | 456 | 450 | 451 | 33,000 | 451 |
| 2002-04-16 | 446 | 452 | 444 | 451 | 33,000 | 451 |
| 2002-04-15 | 440 | 446 | 440 | 446 | 19,000 | 446 |
| 2002-04-12 | 453 | 455 | 445 | 445 | 54,000 | 445 |
| 2002-04-11 | 448 | 453 | 445 | 450 | 43,000 | 450 |
| 2002-04-10 | 454 | 454 | 443 | 449 | 47,000 | 449 |
| 2002-04-09 | 440 | 456 | 438 | 439 | 101,000 | 439 |
| 2002-04-08 | 434 | 439 | 432 | 438 | 26,000 | 438 |
| 2002-04-05 | 440 | 440 | 434 | 439 | 22,000 | 439 |
| 2002-04-04 | 431 | 445 | 431 | 434 | 64,000 | 434 |
| 2002-04-03 | 435 | 445 | 435 | 436 | 35,000 | 436 |
| 2002-04-02 | 442 | 446 | 441 | 441 | 41,000 | 441 |
| 2002-04-01 | 441 | 446 | 441 | 442 | 34,000 | 442 |
| 2002-03-29 | 454 | 454 | 430 | 435 | 37,000 | 435 |
| 2002-03-28 | 444 | 451 | 443 | 450 | 35,000 | 450 |
| 2002-03-27 | 440 | 450 | 431 | 449 | 66,000 | 449 |
| 2002-03-26 | 446 | 455 | 445 | 450 | 49,000 | 450 |
| 2002-03-25 | 448 | 452 | 438 | 441 | 56,000 | 441 |
| 2002-03-22 | 457 | 461 | 443 | 443 | 27,000 | 443 |
| 2002-03-20 | 450 | 457 | 440 | 457 | 49,000 | 457 |
| 2002-03-19 | 462 | 462 | 448 | 450 | 18,000 | 450 |
| 2002-03-18 | 464 | 465 | 440 | 442 | 58,000 | 442 |
| 2002-03-15 | 440 | 456 | 440 | 454 | 42,000 | 454 |
| 2002-03-14 | 438 | 439 | 436 | 439 | 25,000 | 439 |
| 2002-03-13 | 435 | 450 | 435 | 437 | 89,000 | 437 |
| 2002-03-12 | 438 | 465 | 436 | 437 | 76,000 | 437 |
| 2002-03-11 | 440 | 444 | 435 | 438 | 62,000 | 438 |
| 2002-03-08 | 460 | 465 | 450 | 450 | 177,000 | 450 |
| 2002-03-07 | 464 | 469 | 456 | 456 | 80,000 | 456 |
| 2002-03-06 | 473 | 473 | 450 | 455 | 77,000 | 455 |
| 2002-03-05 | 475 | 480 | 470 | 470 | 110,000 | 470 |
| 2002-03-04 | 479 | 479 | 467 | 470 | 104,000 | 470 |
| 2002-03-01 | 474 | 475 | 466 | 475 | 64,000 | 475 |
| 2002-02-28 | 478 | 480 | 460 | 465 | 97,000 | 465 |
| 2002-02-27 | 458 | 478 | 454 | 478 | 111,000 | 478 |
| 2002-02-26 | 476 | 476 | 458 | 458 | 80,000 | 458 |
| 2002-02-25 | 479 | 481 | 465 | 476 | 127,000 | 476 |
| 2002-02-22 | 474 | 480 | 474 | 479 | 102,000 | 479 |
| 2002-02-21 | 477 | 485 | 470 | 479 | 178,000 | 479 |
| 2002-02-20 | 441 | 479 | 440 | 479 | 195,000 | 479 |
| 2002-02-19 | 481 | 490 | 456 | 456 | 291,000 | 456 |
| 2002-02-18 | 455 | 488 | 455 | 486 | 394,000 | 486 |
| 2002-02-15 | 433 | 460 | 426 | 450 | 305,000 | 450 |
| 2002-02-14 | 399 | 440 | 399 | 433 | 310,000 | 433 |
| 2002-02-13 | 385 | 396 | 385 | 394 | 91,000 | 394 |
| 2002-02-12 | 369 | 399 | 368 | 390 | 67,000 | 390 |
| 2002-02-08 | 354 | 364 | 352 | 360 | 85,000 | 360 |
| 2002-02-07 | 345 | 354 | 345 | 351 | 31,000 | 351 |
| 2002-02-06 | 336 | 345 | 336 | 345 | 33,000 | 345 |
| 2002-02-05 | 333 | 336 | 332 | 336 | 30,000 | 336 |
| 2002-02-04 | 330 | 333 | 329 | 333 | 30,000 | 333 |
| 2002-02-01 | 334 | 334 | 329 | 329 | 28,000 | 329 |
| 2002-01-31 | 321 | 332 | 321 | 329 | 60,000 | 329 |
| 2002-01-30 | 332 | 338 | 330 | 335 | 59,000 | 335 |
| 2002-01-29 | 327 | 335 | 327 | 332 | 14,000 | 332 |
| 2002-01-28 | 328 | 330 | 326 | 326 | 21,000 | 326 |
| 2002-01-25 | 320 | 330 | 312 | 328 | 68,000 | 328 |
| 2002-01-24 | 318 | 322 | 317 | 318 | 40,000 | 318 |
| 2002-01-23 | 326 | 327 | 318 | 318 | 169,000 | 318 |
| 2002-01-22 | 327 | 334 | 325 | 326 | 86,000 | 326 |
| 2002-01-21 | 330 | 338 | 321 | 327 | 63,000 | 327 |
| 2002-01-18 | 310 | 317 | 309 | 317 | 148,000 | 317 |
| 2002-01-17 | 319 | 319 | 310 | 310 | 74,000 | 310 |
| 2002-01-16 | 310 | 315 | 304 | 309 | 56,000 | 309 |
| 2002-01-15 | 299 | 310 | 298 | 304 | 52,000 | 304 |
| 2002-01-11 | 285 | 301 | 285 | 295 | 459,000 | 295 |
| 2002-01-10 | 285 | 288 | 283 | 283 | 172,000 | 283 |
| 2002-01-09 | 290 | 291 | 285 | 285 | 50,000 | 285 |
| 2002-01-08 | 295 | 299 | 292 | 292 | 75,000 | 292 |
| 2002-01-07 | 292 | 299 | 292 | 295 | 38,000 | 295 |
| 2002-01-04 | 289 | 290 | 285 | 290 | 30,000 | 290 |
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
