8165 (株)千趣会 の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 681 | 708 | 681 | 707 | 38,400 | 707 |
| 2008-12-29 | 680 | 710 | 680 | 706 | 50,300 | 706 |
| 2008-12-26 | 687 | 695 | 687 | 690 | 36,700 | 690 |
| 2008-12-25 | 691 | 699 | 675 | 699 | 67,200 | 699 |
| 2008-12-24 | 710 | 717 | 700 | 702 | 113,900 | 702 |
| 2008-12-22 | 705 | 710 | 691 | 707 | 98,900 | 707 |
| 2008-12-19 | 686 | 701 | 685 | 691 | 33,200 | 691 |
| 2008-12-18 | 696 | 704 | 695 | 700 | 98,300 | 700 |
| 2008-12-17 | 695 | 702 | 690 | 702 | 33,200 | 702 |
| 2008-12-16 | 696 | 700 | 688 | 694 | 47,200 | 694 |
| 2008-12-15 | 700 | 700 | 686 | 691 | 70,000 | 691 |
| 2008-12-12 | 680 | 693 | 661 | 685 | 124,100 | 685 |
| 2008-12-11 | 644 | 660 | 635 | 660 | 48,200 | 660 |
| 2008-12-10 | 641 | 644 | 632 | 642 | 38,300 | 642 |
| 2008-12-09 | 633 | 641 | 629 | 641 | 37,400 | 641 |
| 2008-12-08 | 650 | 650 | 631 | 635 | 96,400 | 635 |
| 2008-12-05 | 646 | 658 | 646 | 652 | 85,300 | 652 |
| 2008-12-04 | 647 | 656 | 638 | 646 | 89,800 | 646 |
| 2008-12-03 | 689 | 694 | 635 | 644 | 154,400 | 644 |
| 2008-12-02 | 700 | 713 | 680 | 699 | 56,300 | 699 |
| 2008-12-01 | 715 | 716 | 694 | 709 | 43,900 | 709 |
| 2008-11-28 | 698 | 723 | 698 | 722 | 74,600 | 722 |
| 2008-11-27 | 690 | 703 | 690 | 697 | 44,300 | 697 |
| 2008-11-26 | 701 | 705 | 698 | 699 | 54,300 | 699 |
| 2008-11-25 | 725 | 730 | 700 | 719 | 82,100 | 719 |
| 2008-11-21 | 692 | 729 | 690 | 726 | 86,100 | 726 |
| 2008-11-20 | 710 | 720 | 700 | 709 | 36,300 | 709 |
| 2008-11-19 | 707 | 720 | 694 | 720 | 49,500 | 720 |
| 2008-11-18 | 676 | 700 | 670 | 690 | 41,100 | 690 |
| 2008-11-17 | 665 | 720 | 665 | 680 | 31,700 | 680 |
| 2008-11-14 | 694 | 708 | 662 | 673 | 47,600 | 673 |
| 2008-11-13 | 666 | 689 | 664 | 673 | 77,800 | 673 |
| 2008-11-12 | 700 | 730 | 684 | 726 | 64,500 | 726 |
| 2008-11-11 | 721 | 721 | 699 | 703 | 40,000 | 703 |
| 2008-11-10 | 716 | 735 | 700 | 711 | 65,000 | 711 |
| 2008-11-07 | 700 | 714 | 689 | 694 | 81,600 | 694 |
| 2008-11-06 | 719 | 749 | 713 | 715 | 78,400 | 715 |
| 2008-11-05 | 721 | 750 | 712 | 750 | 118,900 | 750 |
| 2008-11-04 | 706 | 728 | 702 | 719 | 50,000 | 719 |
| 2008-10-31 | 697 | 735 | 687 | 716 | 127,000 | 716 |
| 2008-10-30 | 644 | 678 | 630 | 678 | 73,500 | 678 |
| 2008-10-29 | 647 | 647 | 597 | 634 | 71,000 | 634 |
| 2008-10-28 | 569 | 626 | 533 | 626 | 89,300 | 626 |
| 2008-10-27 | 593 | 605 | 516 | 526 | 151,400 | 526 |
| 2008-10-24 | 649 | 650 | 601 | 603 | 95,200 | 603 |
| 2008-10-23 | 643 | 645 | 614 | 634 | 77,600 | 634 |
| 2008-10-22 | 681 | 699 | 664 | 664 | 35,300 | 664 |
| 2008-10-21 | 718 | 719 | 672 | 691 | 58,400 | 691 |
| 2008-10-20 | 676 | 701 | 666 | 701 | 80,200 | 701 |
| 2008-10-17 | 641 | 656 | 634 | 652 | 71,000 | 652 |
| 2008-10-16 | 626 | 635 | 607 | 610 | 63,000 | 610 |
| 2008-10-15 | 630 | 665 | 617 | 638 | 91,300 | 638 |
| 2008-10-14 | 610 | 650 | 601 | 626 | 105,300 | 626 |
| 2008-10-10 | 605 | 626 | 591 | 591 | 67,400 | 591 |
| 2008-10-09 | 631 | 634 | 601 | 609 | 73,600 | 609 |
| 2008-10-08 | 656 | 672 | 621 | 631 | 61,400 | 631 |
| 2008-10-07 | 650 | 689 | 643 | 666 | 108,800 | 666 |
| 2008-10-06 | 662 | 665 | 653 | 654 | 40,700 | 654 |
| 2008-10-03 | 680 | 689 | 680 | 685 | 33,500 | 685 |
| 2008-10-02 | 693 | 701 | 680 | 680 | 38,600 | 680 |
| 2008-10-01 | 703 | 710 | 686 | 702 | 40,600 | 702 |
| 2008-09-30 | 693 | 700 | 673 | 695 | 91,400 | 695 |
| 2008-09-29 | 754 | 754 | 687 | 693 | 142,000 | 693 |
| 2008-09-26 | 753 | 756 | 722 | 734 | 92,800 | 734 |
| 2008-09-25 | 765 | 765 | 745 | 757 | 63,300 | 757 |
| 2008-09-24 | 714 | 760 | 712 | 759 | 86,900 | 759 |
| 2008-09-22 | 768 | 770 | 717 | 735 | 79,100 | 735 |
| 2008-09-19 | 738 | 740 | 710 | 739 | 220,900 | 739 |
| 2008-09-18 | 699 | 790 | 690 | 788 | 150,200 | 788 |
| 2008-09-17 | 678 | 709 | 675 | 704 | 115,700 | 704 |
| 2008-09-16 | 639 | 675 | 634 | 665 | 112,300 | 665 |
| 2008-09-12 | 641 | 658 | 639 | 649 | 111,300 | 649 |
| 2008-09-11 | 676 | 684 | 661 | 661 | 53,800 | 661 |
| 2008-09-10 | 675 | 692 | 674 | 683 | 52,600 | 683 |
| 2008-09-09 | 688 | 692 | 669 | 675 | 45,500 | 675 |
| 2008-09-08 | 668 | 699 | 668 | 683 | 56,300 | 683 |
| 2008-09-05 | 660 | 695 | 655 | 678 | 138,400 | 678 |
| 2008-09-04 | 669 | 677 | 661 | 666 | 61,700 | 666 |
| 2008-09-03 | 650 | 665 | 649 | 665 | 52,600 | 665 |
| 2008-09-02 | 643 | 658 | 638 | 648 | 100,400 | 648 |
| 2008-09-01 | 644 | 650 | 640 | 641 | 58,300 | 641 |
| 2008-08-29 | 641 | 655 | 641 | 651 | 102,500 | 651 |
| 2008-08-28 | 620 | 625 | 616 | 621 | 62,100 | 621 |
| 2008-08-27 | 619 | 623 | 611 | 619 | 58,900 | 619 |
| 2008-08-26 | 613 | 621 | 608 | 613 | 40,600 | 613 |
| 2008-08-25 | 623 | 635 | 609 | 611 | 57,700 | 611 |
| 2008-08-22 | 611 | 611 | 601 | 603 | 45,100 | 603 |
| 2008-08-21 | 614 | 623 | 610 | 610 | 36,400 | 610 |
| 2008-08-20 | 620 | 622 | 612 | 613 | 39,300 | 613 |
| 2008-08-19 | 624 | 630 | 611 | 615 | 42,100 | 615 |
| 2008-08-18 | 616 | 650 | 615 | 624 | 85,500 | 624 |
| 2008-08-15 | 615 | 621 | 611 | 615 | 62,600 | 615 |
| 2008-08-14 | 630 | 639 | 622 | 622 | 72,700 | 622 |
| 2008-08-13 | 646 | 651 | 630 | 636 | 75,200 | 636 |
| 2008-08-12 | 648 | 661 | 645 | 645 | 119,600 | 645 |
| 2008-08-11 | 637 | 647 | 632 | 641 | 53,000 | 641 |
| 2008-08-08 | 622 | 631 | 616 | 628 | 84,600 | 628 |
| 2008-08-07 | 635 | 635 | 618 | 621 | 81,300 | 621 |
| 2008-08-06 | 614 | 628 | 607 | 625 | 153,400 | 625 |
| 2008-08-05 | 639 | 640 | 606 | 608 | 142,000 | 608 |
| 2008-08-04 | 613 | 632 | 604 | 618 | 159,100 | 618 |
| 2008-08-01 | 635 | 659 | 627 | 653 | 165,100 | 653 |
| 2008-07-31 | 648 | 658 | 612 | 627 | 120,100 | 627 |
| 2008-07-30 | 619 | 647 | 618 | 647 | 141,100 | 647 |
| 2008-07-29 | 610 | 614 | 602 | 614 | 63,700 | 614 |
| 2008-07-28 | 618 | 618 | 610 | 611 | 55,500 | 611 |
| 2008-07-25 | 624 | 626 | 612 | 614 | 119,600 | 614 |
| 2008-07-24 | 623 | 624 | 608 | 617 | 130,800 | 617 |
| 2008-07-23 | 596 | 604 | 594 | 598 | 114,100 | 598 |
| 2008-07-22 | 601 | 606 | 576 | 590 | 283,500 | 590 |
| 2008-07-18 | 609 | 618 | 601 | 601 | 346,900 | 601 |
| 2008-07-17 | 697 | 707 | 695 | 699 | 71,100 | 699 |
| 2008-07-16 | 680 | 697 | 680 | 687 | 74,500 | 687 |
| 2008-07-15 | 698 | 699 | 684 | 688 | 69,100 | 688 |
| 2008-07-14 | 704 | 716 | 698 | 698 | 59,000 | 698 |
| 2008-07-11 | 701 | 713 | 695 | 707 | 52,500 | 707 |
| 2008-07-10 | 700 | 707 | 698 | 703 | 74,700 | 703 |
| 2008-07-09 | 707 | 722 | 706 | 706 | 85,100 | 706 |
| 2008-07-08 | 729 | 729 | 706 | 706 | 68,800 | 706 |
| 2008-07-07 | 728 | 741 | 722 | 735 | 90,400 | 735 |
| 2008-07-04 | 720 | 735 | 720 | 732 | 32,900 | 732 |
| 2008-07-03 | 738 | 738 | 721 | 728 | 73,600 | 728 |
| 2008-07-02 | 751 | 751 | 730 | 737 | 39,500 | 737 |
| 2008-07-01 | 749 | 762 | 743 | 751 | 64,800 | 751 |
| 2008-06-30 | 738 | 758 | 736 | 747 | 37,100 | 747 |
| 2008-06-27 | 740 | 747 | 735 | 745 | 55,100 | 745 |
| 2008-06-26 | 760 | 766 | 750 | 756 | 46,900 | 756 |
| 2008-06-25 | 770 | 773 | 748 | 760 | 105,200 | 760 |
| 2008-06-24 | 779 | 784 | 774 | 777 | 104,000 | 777 |
| 2008-06-23 | 789 | 790 | 775 | 779 | 91,600 | 779 |
| 2008-06-20 | 794 | 795 | 779 | 782 | 77,300 | 782 |
| 2008-06-19 | 789 | 793 | 779 | 779 | 91,100 | 779 |
| 2008-06-18 | 794 | 799 | 784 | 785 | 56,100 | 785 |
| 2008-06-17 | 797 | 802 | 781 | 784 | 91,100 | 784 |
| 2008-06-16 | 799 | 800 | 777 | 788 | 59,600 | 788 |
| 2008-06-13 | 773 | 786 | 771 | 775 | 95,900 | 775 |
| 2008-06-12 | 778 | 790 | 778 | 783 | 99,500 | 783 |
| 2008-06-11 | 788 | 788 | 771 | 777 | 55,900 | 777 |
| 2008-06-10 | 790 | 792 | 775 | 778 | 66,500 | 778 |
| 2008-06-09 | 795 | 795 | 782 | 782 | 72,200 | 782 |
| 2008-06-06 | 815 | 818 | 801 | 801 | 69,300 | 801 |
| 2008-06-05 | 805 | 810 | 801 | 805 | 77,100 | 805 |
| 2008-06-04 | 791 | 807 | 791 | 797 | 69,700 | 797 |
| 2008-06-03 | 789 | 796 | 781 | 781 | 61,000 | 781 |
| 2008-06-02 | 793 | 800 | 782 | 788 | 60,100 | 788 |
| 2008-05-30 | 799 | 805 | 789 | 789 | 109,900 | 789 |
| 2008-05-29 | 792 | 798 | 785 | 795 | 71,300 | 795 |
| 2008-05-28 | 780 | 791 | 773 | 779 | 92,400 | 779 |
| 2008-05-27 | 767 | 779 | 767 | 777 | 52,000 | 777 |
| 2008-05-26 | 777 | 787 | 766 | 767 | 90,800 | 767 |
| 2008-05-23 | 799 | 800 | 777 | 777 | 80,200 | 777 |
| 2008-05-22 | 788 | 793 | 775 | 789 | 114,600 | 789 |
| 2008-05-21 | 810 | 811 | 792 | 795 | 103,600 | 795 |
| 2008-05-20 | 825 | 830 | 820 | 820 | 89,400 | 820 |
| 2008-05-19 | 840 | 840 | 828 | 829 | 58,000 | 829 |
| 2008-05-16 | 836 | 841 | 827 | 832 | 57,300 | 832 |
| 2008-05-15 | 840 | 847 | 832 | 835 | 132,600 | 835 |
| 2008-05-14 | 825 | 841 | 820 | 838 | 140,000 | 838 |
| 2008-05-13 | 809 | 824 | 806 | 820 | 72,100 | 820 |
| 2008-05-12 | 810 | 821 | 805 | 809 | 69,200 | 809 |
| 2008-05-09 | 820 | 823 | 808 | 809 | 102,400 | 809 |
| 2008-05-08 | 825 | 830 | 819 | 819 | 104,800 | 819 |
| 2008-05-07 | 836 | 836 | 813 | 816 | 143,100 | 816 |
| 2008-05-02 | 805 | 819 | 804 | 816 | 75,600 | 816 |
| 2008-05-01 | 820 | 820 | 798 | 799 | 131,500 | 799 |
| 2008-04-30 | 850 | 850 | 829 | 830 | 120,600 | 830 |
| 2008-04-28 | 838 | 839 | 816 | 833 | 193,200 | 833 |
| 2008-04-25 | 847 | 865 | 845 | 848 | 66,500 | 848 |
| 2008-04-24 | 850 | 865 | 838 | 847 | 64,600 | 847 |
| 2008-04-23 | 863 | 866 | 853 | 853 | 51,900 | 853 |
| 2008-04-22 | 862 | 866 | 856 | 861 | 68,700 | 861 |
| 2008-04-21 | 880 | 880 | 852 | 862 | 78,200 | 862 |
| 2008-04-18 | 840 | 858 | 840 | 853 | 88,300 | 853 |
| 2008-04-17 | 831 | 849 | 822 | 844 | 114,000 | 844 |
| 2008-04-16 | 818 | 831 | 810 | 829 | 115,100 | 829 |
| 2008-04-15 | 788 | 811 | 785 | 809 | 99,000 | 809 |
| 2008-04-14 | 780 | 792 | 760 | 792 | 108,000 | 792 |
| 2008-04-11 | 784 | 795 | 780 | 791 | 151,500 | 791 |
| 2008-04-10 | 796 | 805 | 774 | 788 | 126,200 | 788 |
| 2008-04-09 | 825 | 830 | 795 | 802 | 159,400 | 802 |
| 2008-04-08 | 791 | 830 | 791 | 824 | 187,900 | 824 |
| 2008-04-07 | 800 | 815 | 791 | 799 | 122,900 | 799 |
| 2008-04-04 | 825 | 828 | 808 | 816 | 122,500 | 816 |
| 2008-04-03 | 850 | 851 | 824 | 830 | 151,200 | 830 |
| 2008-04-02 | 845 | 859 | 841 | 858 | 88,900 | 858 |
| 2008-04-01 | 816 | 839 | 813 | 836 | 121,400 | 836 |
| 2008-03-31 | 844 | 846 | 808 | 815 | 122,500 | 815 |
| 2008-03-28 | 828 | 838 | 820 | 834 | 107,600 | 834 |
| 2008-03-27 | 800 | 827 | 800 | 823 | 108,400 | 823 |
| 2008-03-26 | 816 | 819 | 804 | 810 | 76,800 | 810 |
| 2008-03-25 | 795 | 807 | 788 | 806 | 209,700 | 806 |
| 2008-03-24 | 790 | 796 | 785 | 785 | 106,800 | 785 |
| 2008-03-21 | 766 | 783 | 759 | 783 | 131,600 | 783 |
| 2008-03-19 | 750 | 757 | 737 | 756 | 182,100 | 756 |
| 2008-03-18 | 686 | 713 | 686 | 713 | 174,000 | 713 |
| 2008-03-17 | 702 | 702 | 682 | 690 | 176,700 | 690 |
| 2008-03-14 | 695 | 708 | 690 | 694 | 180,100 | 694 |
| 2008-03-13 | 706 | 714 | 695 | 705 | 130,600 | 705 |
| 2008-03-12 | 726 | 730 | 708 | 719 | 131,500 | 719 |
| 2008-03-11 | 682 | 708 | 672 | 706 | 188,300 | 706 |
| 2008-03-10 | 720 | 726 | 682 | 690 | 307,200 | 690 |
| 2008-03-07 | 743 | 743 | 722 | 728 | 216,200 | 728 |
| 2008-03-06 | 745 | 758 | 732 | 755 | 167,900 | 755 |
| 2008-03-05 | 732 | 736 | 722 | 729 | 94,500 | 729 |
| 2008-03-04 | 737 | 746 | 720 | 726 | 239,800 | 726 |
| 2008-03-03 | 750 | 752 | 734 | 740 | 241,100 | 740 |
| 2008-02-29 | 764 | 771 | 751 | 752 | 272,800 | 752 |
| 2008-02-28 | 778 | 780 | 766 | 774 | 160,900 | 774 |
| 2008-02-27 | 777 | 787 | 772 | 779 | 257,200 | 779 |
| 2008-02-26 | 796 | 799 | 771 | 771 | 216,400 | 771 |
| 2008-02-25 | 788 | 800 | 781 | 786 | 237,000 | 786 |
| 2008-02-22 | 773 | 788 | 765 | 788 | 240,400 | 788 |
| 2008-02-21 | 750 | 774 | 746 | 763 | 288,200 | 763 |
| 2008-02-20 | 799 | 799 | 745 | 749 | 336,700 | 749 |
| 2008-02-19 | 789 | 795 | 783 | 791 | 228,800 | 791 |
| 2008-02-18 | 774 | 793 | 769 | 779 | 254,800 | 779 |
| 2008-02-15 | 739 | 749 | 723 | 744 | 359,000 | 744 |
| 2008-02-14 | 739 | 760 | 724 | 738 | 303,000 | 738 |
| 2008-02-13 | 746 | 757 | 726 | 735 | 254,800 | 735 |
| 2008-02-12 | 771 | 774 | 739 | 742 | 483,600 | 742 |
| 2008-02-08 | 779 | 790 | 771 | 775 | 256,800 | 775 |
| 2008-02-07 | 804 | 805 | 766 | 778 | 480,500 | 778 |
| 2008-02-06 | 794 | 829 | 767 | 821 | 577,200 | 821 |
| 2008-02-05 | 830 | 833 | 790 | 796 | 539,600 | 796 |
| 2008-02-04 | 895 | 895 | 829 | 844 | 547,400 | 844 |
| 2008-02-01 | 1,028 | 1,040 | 901 | 919 | 532,700 | 919 |
| 2008-01-31 | 1,076 | 1,110 | 1,050 | 1,088 | 170,700 | 1,088 |
| 2008-01-30 | 1,113 | 1,113 | 1,056 | 1,075 | 158,300 | 1,075 |
| 2008-01-29 | 1,073 | 1,116 | 1,057 | 1,116 | 93,000 | 1,116 |
| 2008-01-28 | 1,093 | 1,106 | 1,051 | 1,053 | 123,100 | 1,053 |
| 2008-01-25 | 1,100 | 1,113 | 1,062 | 1,113 | 158,900 | 1,113 |
| 2008-01-24 | 1,040 | 1,093 | 1,030 | 1,093 | 142,200 | 1,093 |
| 2008-01-23 | 986 | 1,015 | 986 | 1,005 | 98,400 | 1,005 |
| 2008-01-22 | 1,003 | 1,030 | 982 | 985 | 130,700 | 985 |
| 2008-01-21 | 1,092 | 1,099 | 1,028 | 1,038 | 138,700 | 1,038 |
| 2008-01-18 | 1,007 | 1,073 | 999 | 1,072 | 146,400 | 1,072 |
| 2008-01-17 | 1,004 | 1,024 | 994 | 1,016 | 106,400 | 1,016 |
| 2008-01-16 | 998 | 1,043 | 996 | 1,015 | 122,900 | 1,015 |
| 2008-01-15 | 1,066 | 1,082 | 1,042 | 1,047 | 123,000 | 1,047 |
| 2008-01-11 | 1,102 | 1,108 | 1,072 | 1,081 | 101,800 | 1,081 |
| 2008-01-10 | 1,109 | 1,117 | 1,087 | 1,108 | 73,300 | 1,108 |
| 2008-01-09 | 1,080 | 1,121 | 1,077 | 1,117 | 85,200 | 1,117 |
| 2008-01-08 | 1,081 | 1,097 | 1,080 | 1,087 | 96,500 | 1,087 |
| 2008-01-07 | 1,080 | 1,121 | 1,066 | 1,106 | 141,200 | 1,106 |
| 2008-01-04 | 1,112 | 1,120 | 1,078 | 1,081 | 148,900 | 1,081 |
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
