8165 (株)千趣会 の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 476 | 478 | 472 | 472 | 50,400 | 472 |
| 2009-12-29 | 475 | 481 | 471 | 481 | 39,300 | 481 |
| 2009-12-28 | 479 | 483 | 475 | 475 | 124,200 | 475 |
| 2009-12-25 | 485 | 488 | 477 | 483 | 185,600 | 483 |
| 2009-12-24 | 471 | 475 | 470 | 474 | 88,500 | 474 |
| 2009-12-22 | 478 | 478 | 471 | 471 | 61,100 | 471 |
| 2009-12-21 | 470 | 477 | 466 | 475 | 87,400 | 475 |
| 2009-12-18 | 469 | 474 | 465 | 471 | 90,300 | 471 |
| 2009-12-17 | 467 | 473 | 467 | 469 | 78,500 | 469 |
| 2009-12-16 | 469 | 479 | 463 | 469 | 169,400 | 469 |
| 2009-12-15 | 467 | 475 | 462 | 465 | 175,700 | 465 |
| 2009-12-14 | 473 | 482 | 464 | 465 | 330,100 | 465 |
| 2009-12-11 | 516 | 519 | 508 | 517 | 102,200 | 517 |
| 2009-12-10 | 521 | 522 | 515 | 516 | 47,700 | 516 |
| 2009-12-09 | 517 | 519 | 514 | 518 | 46,400 | 518 |
| 2009-12-08 | 531 | 533 | 506 | 514 | 115,100 | 514 |
| 2009-12-07 | 546 | 546 | 531 | 533 | 67,000 | 533 |
| 2009-12-04 | 546 | 546 | 535 | 539 | 29,000 | 539 |
| 2009-12-03 | 543 | 544 | 533 | 539 | 76,700 | 539 |
| 2009-12-02 | 556 | 558 | 530 | 530 | 63,100 | 530 |
| 2009-12-01 | 545 | 565 | 538 | 546 | 60,500 | 546 |
| 2009-11-30 | 526 | 545 | 526 | 545 | 65,100 | 545 |
| 2009-11-27 | 520 | 526 | 520 | 524 | 36,900 | 524 |
| 2009-11-26 | 519 | 529 | 519 | 520 | 55,400 | 520 |
| 2009-11-25 | 529 | 530 | 518 | 521 | 37,600 | 521 |
| 2009-11-24 | 532 | 532 | 521 | 522 | 33,500 | 522 |
| 2009-11-20 | 526 | 538 | 521 | 533 | 49,300 | 533 |
| 2009-11-19 | 540 | 545 | 531 | 539 | 18,300 | 539 |
| 2009-11-18 | 536 | 547 | 536 | 538 | 45,400 | 538 |
| 2009-11-17 | 544 | 545 | 526 | 531 | 33,400 | 531 |
| 2009-11-16 | 565 | 565 | 548 | 549 | 37,800 | 549 |
| 2009-11-13 | 574 | 575 | 562 | 562 | 35,500 | 562 |
| 2009-11-12 | 591 | 591 | 570 | 572 | 37,500 | 572 |
| 2009-11-11 | 597 | 598 | 590 | 591 | 19,100 | 591 |
| 2009-11-10 | 604 | 605 | 595 | 595 | 29,400 | 595 |
| 2009-11-09 | 598 | 600 | 594 | 596 | 20,400 | 596 |
| 2009-11-06 | 604 | 604 | 596 | 597 | 23,500 | 597 |
| 2009-11-05 | 604 | 606 | 601 | 602 | 15,100 | 602 |
| 2009-11-04 | 605 | 606 | 600 | 604 | 19,900 | 604 |
| 2009-11-02 | 609 | 610 | 602 | 607 | 29,900 | 607 |
| 2009-10-30 | 623 | 625 | 612 | 612 | 35,500 | 612 |
| 2009-10-29 | 605 | 615 | 604 | 613 | 42,200 | 613 |
| 2009-10-28 | 613 | 613 | 605 | 608 | 38,500 | 608 |
| 2009-10-27 | 617 | 617 | 602 | 609 | 61,300 | 609 |
| 2009-10-26 | 619 | 620 | 615 | 620 | 36,700 | 620 |
| 2009-10-23 | 620 | 623 | 617 | 619 | 43,000 | 619 |
| 2009-10-22 | 625 | 625 | 613 | 620 | 49,800 | 620 |
| 2009-10-21 | 634 | 634 | 626 | 627 | 19,700 | 627 |
| 2009-10-20 | 635 | 636 | 627 | 633 | 32,100 | 633 |
| 2009-10-19 | 627 | 633 | 623 | 631 | 25,400 | 631 |
| 2009-10-16 | 627 | 627 | 619 | 626 | 18,200 | 626 |
| 2009-10-15 | 624 | 629 | 620 | 620 | 25,800 | 620 |
| 2009-10-14 | 624 | 624 | 614 | 621 | 34,600 | 621 |
| 2009-10-13 | 624 | 625 | 618 | 621 | 26,200 | 621 |
| 2009-10-09 | 621 | 621 | 612 | 621 | 29,000 | 621 |
| 2009-10-08 | 631 | 631 | 617 | 620 | 38,700 | 620 |
| 2009-10-07 | 626 | 630 | 619 | 630 | 25,700 | 630 |
| 2009-10-06 | 617 | 629 | 615 | 629 | 27,600 | 629 |
| 2009-10-05 | 616 | 625 | 616 | 621 | 18,800 | 621 |
| 2009-10-02 | 621 | 622 | 617 | 619 | 22,600 | 619 |
| 2009-10-01 | 638 | 638 | 624 | 631 | 17,500 | 631 |
| 2009-09-30 | 645 | 646 | 635 | 640 | 39,600 | 640 |
| 2009-09-29 | 629 | 635 | 625 | 635 | 26,100 | 635 |
| 2009-09-28 | 620 | 630 | 620 | 630 | 24,500 | 630 |
| 2009-09-25 | 640 | 640 | 616 | 621 | 31,500 | 621 |
| 2009-09-24 | 625 | 640 | 625 | 640 | 43,200 | 640 |
| 2009-09-18 | 614 | 624 | 610 | 621 | 40,300 | 621 |
| 2009-09-17 | 625 | 625 | 611 | 618 | 36,200 | 618 |
| 2009-09-16 | 621 | 627 | 620 | 621 | 35,200 | 621 |
| 2009-09-15 | 626 | 627 | 620 | 620 | 20,000 | 620 |
| 2009-09-14 | 634 | 634 | 620 | 622 | 45,500 | 622 |
| 2009-09-11 | 641 | 642 | 626 | 628 | 52,700 | 628 |
| 2009-09-10 | 629 | 640 | 627 | 632 | 19,000 | 632 |
| 2009-09-09 | 633 | 633 | 623 | 624 | 17,600 | 624 |
| 2009-09-08 | 633 | 633 | 624 | 624 | 27,800 | 624 |
| 2009-09-07 | 631 | 635 | 628 | 628 | 9,000 | 628 |
| 2009-09-04 | 631 | 634 | 628 | 628 | 24,200 | 628 |
| 2009-09-03 | 631 | 639 | 630 | 633 | 20,100 | 633 |
| 2009-09-02 | 641 | 641 | 628 | 637 | 33,700 | 637 |
| 2009-09-01 | 653 | 653 | 648 | 650 | 20,500 | 650 |
| 2009-08-31 | 645 | 655 | 642 | 653 | 51,600 | 653 |
| 2009-08-28 | 645 | 645 | 635 | 642 | 30,100 | 642 |
| 2009-08-27 | 646 | 646 | 636 | 644 | 26,100 | 644 |
| 2009-08-26 | 636 | 645 | 636 | 645 | 36,100 | 645 |
| 2009-08-25 | 631 | 637 | 631 | 633 | 19,600 | 633 |
| 2009-08-24 | 635 | 641 | 635 | 637 | 33,000 | 637 |
| 2009-08-21 | 634 | 634 | 626 | 629 | 23,000 | 629 |
| 2009-08-20 | 626 | 633 | 621 | 631 | 54,200 | 631 |
| 2009-08-19 | 621 | 624 | 620 | 622 | 18,000 | 622 |
| 2009-08-18 | 620 | 626 | 619 | 620 | 14,700 | 620 |
| 2009-08-17 | 626 | 626 | 616 | 620 | 42,900 | 620 |
| 2009-08-14 | 632 | 633 | 621 | 626 | 61,600 | 626 |
| 2009-08-13 | 627 | 632 | 627 | 629 | 11,800 | 629 |
| 2009-08-12 | 628 | 637 | 625 | 625 | 27,900 | 625 |
| 2009-08-11 | 629 | 638 | 628 | 637 | 30,300 | 637 |
| 2009-08-10 | 625 | 637 | 623 | 629 | 24,300 | 629 |
| 2009-08-07 | 633 | 633 | 621 | 626 | 40,500 | 626 |
| 2009-08-06 | 632 | 637 | 631 | 636 | 33,700 | 636 |
| 2009-08-05 | 637 | 639 | 631 | 631 | 17,200 | 631 |
| 2009-08-04 | 635 | 638 | 632 | 636 | 24,500 | 636 |
| 2009-08-03 | 640 | 640 | 630 | 634 | 37,000 | 634 |
| 2009-07-31 | 640 | 640 | 630 | 633 | 54,600 | 633 |
| 2009-07-30 | 635 | 639 | 630 | 630 | 45,800 | 630 |
| 2009-07-29 | 625 | 633 | 625 | 632 | 33,200 | 632 |
| 2009-07-28 | 629 | 630 | 625 | 627 | 26,800 | 627 |
| 2009-07-27 | 624 | 628 | 622 | 626 | 48,200 | 626 |
| 2009-07-24 | 620 | 624 | 615 | 624 | 49,000 | 624 |
| 2009-07-23 | 623 | 628 | 620 | 620 | 81,200 | 620 |
| 2009-07-22 | 629 | 629 | 620 | 626 | 94,100 | 626 |
| 2009-07-21 | 623 | 636 | 622 | 628 | 165,400 | 628 |
| 2009-07-17 | 662 | 662 | 650 | 653 | 29,700 | 653 |
| 2009-07-16 | 665 | 666 | 650 | 654 | 36,800 | 654 |
| 2009-07-15 | 680 | 680 | 638 | 652 | 124,400 | 652 |
| 2009-07-14 | 681 | 690 | 678 | 686 | 59,000 | 686 |
| 2009-07-13 | 690 | 694 | 675 | 675 | 60,600 | 675 |
| 2009-07-10 | 684 | 685 | 665 | 685 | 50,300 | 685 |
| 2009-07-09 | 685 | 685 | 674 | 674 | 44,800 | 674 |
| 2009-07-08 | 675 | 685 | 674 | 685 | 66,800 | 685 |
| 2009-07-07 | 669 | 675 | 661 | 674 | 52,000 | 674 |
| 2009-07-06 | 660 | 669 | 658 | 669 | 53,900 | 669 |
| 2009-07-03 | 663 | 666 | 652 | 664 | 56,000 | 664 |
| 2009-07-02 | 665 | 666 | 659 | 662 | 31,100 | 662 |
| 2009-07-01 | 661 | 667 | 658 | 659 | 34,200 | 659 |
| 2009-06-30 | 655 | 669 | 655 | 663 | 45,700 | 663 |
| 2009-06-29 | 675 | 679 | 660 | 665 | 46,800 | 665 |
| 2009-06-26 | 672 | 673 | 662 | 670 | 74,700 | 670 |
| 2009-06-25 | 663 | 667 | 656 | 662 | 153,800 | 662 |
| 2009-06-24 | 654 | 660 | 651 | 651 | 217,100 | 651 |
| 2009-06-23 | 664 | 666 | 655 | 661 | 86,000 | 661 |
| 2009-06-22 | 652 | 669 | 652 | 663 | 85,600 | 663 |
| 2009-06-19 | 660 | 662 | 648 | 651 | 124,800 | 651 |
| 2009-06-18 | 665 | 665 | 655 | 659 | 30,700 | 659 |
| 2009-06-17 | 658 | 663 | 656 | 660 | 41,600 | 660 |
| 2009-06-16 | 670 | 670 | 653 | 653 | 76,700 | 653 |
| 2009-06-15 | 665 | 673 | 665 | 672 | 48,900 | 672 |
| 2009-06-12 | 665 | 667 | 660 | 662 | 107,400 | 662 |
| 2009-06-11 | 662 | 669 | 661 | 668 | 35,100 | 668 |
| 2009-06-10 | 657 | 662 | 655 | 662 | 39,700 | 662 |
| 2009-06-09 | 666 | 666 | 651 | 653 | 56,500 | 653 |
| 2009-06-08 | 669 | 669 | 655 | 655 | 66,000 | 655 |
| 2009-06-05 | 644 | 651 | 642 | 651 | 30,600 | 651 |
| 2009-06-04 | 640 | 645 | 639 | 641 | 29,200 | 641 |
| 2009-06-03 | 631 | 641 | 631 | 640 | 30,500 | 640 |
| 2009-06-02 | 635 | 635 | 630 | 634 | 25,400 | 634 |
| 2009-06-01 | 631 | 632 | 626 | 628 | 40,100 | 628 |
| 2009-05-29 | 633 | 633 | 625 | 625 | 57,600 | 625 |
| 2009-05-28 | 630 | 636 | 627 | 631 | 33,800 | 631 |
| 2009-05-27 | 635 | 638 | 626 | 627 | 39,900 | 627 |
| 2009-05-26 | 625 | 633 | 623 | 632 | 40,100 | 632 |
| 2009-05-25 | 623 | 628 | 621 | 623 | 42,200 | 623 |
| 2009-05-22 | 630 | 631 | 620 | 624 | 69,300 | 624 |
| 2009-05-21 | 649 | 649 | 628 | 634 | 53,400 | 634 |
| 2009-05-20 | 649 | 650 | 641 | 646 | 27,300 | 646 |
| 2009-05-19 | 637 | 640 | 631 | 640 | 25,400 | 640 |
| 2009-05-18 | 651 | 651 | 630 | 630 | 28,000 | 630 |
| 2009-05-15 | 624 | 644 | 622 | 644 | 33,400 | 644 |
| 2009-05-14 | 636 | 642 | 621 | 622 | 51,900 | 622 |
| 2009-05-13 | 637 | 647 | 637 | 641 | 20,900 | 641 |
| 2009-05-12 | 646 | 652 | 640 | 640 | 23,800 | 640 |
| 2009-05-11 | 643 | 652 | 643 | 649 | 33,700 | 649 |
| 2009-05-08 | 640 | 648 | 639 | 648 | 19,000 | 648 |
| 2009-05-07 | 650 | 650 | 636 | 644 | 37,900 | 644 |
| 2009-05-01 | 637 | 637 | 629 | 630 | 21,400 | 630 |
| 2009-04-30 | 645 | 649 | 630 | 630 | 88,600 | 630 |
| 2009-04-28 | 634 | 643 | 610 | 615 | 52,000 | 615 |
| 2009-04-27 | 627 | 640 | 621 | 624 | 38,000 | 624 |
| 2009-04-24 | 639 | 642 | 623 | 623 | 33,900 | 623 |
| 2009-04-23 | 623 | 630 | 615 | 629 | 67,300 | 629 |
| 2009-04-22 | 611 | 633 | 610 | 617 | 54,500 | 617 |
| 2009-04-21 | 630 | 630 | 607 | 620 | 84,600 | 620 |
| 2009-04-20 | 642 | 654 | 631 | 638 | 62,100 | 638 |
| 2009-04-17 | 650 | 657 | 642 | 649 | 30,300 | 649 |
| 2009-04-16 | 649 | 654 | 641 | 647 | 49,100 | 647 |
| 2009-04-15 | 650 | 650 | 634 | 639 | 57,300 | 639 |
| 2009-04-14 | 649 | 657 | 631 | 639 | 109,600 | 639 |
| 2009-04-13 | 672 | 672 | 636 | 636 | 68,300 | 636 |
| 2009-04-10 | 664 | 664 | 653 | 662 | 23,300 | 662 |
| 2009-04-09 | 662 | 664 | 644 | 654 | 66,000 | 654 |
| 2009-04-08 | 663 | 676 | 646 | 648 | 72,300 | 648 |
| 2009-04-07 | 700 | 700 | 668 | 673 | 73,800 | 673 |
| 2009-04-06 | 702 | 706 | 671 | 681 | 55,400 | 681 |
| 2009-04-03 | 738 | 738 | 698 | 703 | 42,600 | 703 |
| 2009-04-02 | 729 | 735 | 709 | 728 | 39,900 | 728 |
| 2009-04-01 | 697 | 735 | 696 | 735 | 43,400 | 735 |
| 2009-03-31 | 722 | 722 | 685 | 696 | 59,300 | 696 |
| 2009-03-30 | 715 | 732 | 704 | 732 | 43,400 | 732 |
| 2009-03-27 | 749 | 752 | 720 | 723 | 74,000 | 723 |
| 2009-03-26 | 713 | 749 | 707 | 749 | 80,400 | 749 |
| 2009-03-25 | 692 | 705 | 679 | 705 | 85,600 | 705 |
| 2009-03-24 | 655 | 679 | 648 | 676 | 87,800 | 676 |
| 2009-03-23 | 641 | 654 | 641 | 651 | 65,400 | 651 |
| 2009-03-19 | 642 | 650 | 630 | 638 | 69,700 | 638 |
| 2009-03-18 | 630 | 638 | 628 | 632 | 27,500 | 632 |
| 2009-03-17 | 638 | 645 | 632 | 634 | 53,400 | 634 |
| 2009-03-16 | 624 | 650 | 617 | 631 | 56,300 | 631 |
| 2009-03-13 | 604 | 631 | 604 | 622 | 102,100 | 622 |
| 2009-03-12 | 599 | 615 | 591 | 592 | 30,700 | 592 |
| 2009-03-11 | 610 | 610 | 595 | 609 | 25,200 | 609 |
| 2009-03-10 | 600 | 614 | 591 | 592 | 21,400 | 592 |
| 2009-03-09 | 615 | 633 | 604 | 605 | 34,300 | 605 |
| 2009-03-06 | 640 | 640 | 617 | 627 | 50,900 | 627 |
| 2009-03-05 | 629 | 645 | 620 | 630 | 47,800 | 630 |
| 2009-03-04 | 590 | 619 | 587 | 615 | 47,000 | 615 |
| 2009-03-03 | 597 | 607 | 593 | 595 | 24,200 | 595 |
| 2009-03-02 | 598 | 608 | 598 | 607 | 29,400 | 607 |
| 2009-02-27 | 622 | 622 | 601 | 620 | 66,000 | 620 |
| 2009-02-26 | 612 | 622 | 605 | 622 | 53,600 | 622 |
| 2009-02-25 | 620 | 630 | 612 | 622 | 50,400 | 622 |
| 2009-02-24 | 604 | 609 | 600 | 604 | 45,400 | 604 |
| 2009-02-23 | 599 | 605 | 590 | 604 | 32,000 | 604 |
| 2009-02-20 | 600 | 617 | 594 | 604 | 59,000 | 604 |
| 2009-02-19 | 592 | 599 | 585 | 594 | 31,600 | 594 |
| 2009-02-18 | 578 | 589 | 575 | 585 | 23,000 | 585 |
| 2009-02-17 | 573 | 582 | 571 | 577 | 47,600 | 577 |
| 2009-02-16 | 568 | 575 | 556 | 571 | 47,400 | 571 |
| 2009-02-13 | 548 | 559 | 537 | 552 | 58,500 | 552 |
| 2009-02-12 | 539 | 547 | 527 | 547 | 56,500 | 547 |
| 2009-02-10 | 524 | 558 | 524 | 541 | 67,200 | 541 |
| 2009-02-09 | 552 | 561 | 525 | 525 | 64,300 | 525 |
| 2009-02-06 | 571 | 574 | 547 | 555 | 79,700 | 555 |
| 2009-02-05 | 590 | 595 | 573 | 575 | 65,500 | 575 |
| 2009-02-04 | 595 | 605 | 586 | 593 | 50,000 | 593 |
| 2009-02-03 | 605 | 608 | 596 | 600 | 62,300 | 600 |
| 2009-02-02 | 617 | 620 | 605 | 610 | 33,200 | 610 |
| 2009-01-30 | 620 | 621 | 604 | 618 | 75,400 | 618 |
| 2009-01-29 | 620 | 621 | 603 | 610 | 38,400 | 610 |
| 2009-01-28 | 630 | 630 | 603 | 620 | 33,500 | 620 |
| 2009-01-27 | 602 | 628 | 597 | 620 | 53,600 | 620 |
| 2009-01-26 | 601 | 614 | 593 | 593 | 28,700 | 593 |
| 2009-01-23 | 611 | 625 | 603 | 606 | 32,100 | 606 |
| 2009-01-22 | 607 | 610 | 596 | 607 | 90,700 | 607 |
| 2009-01-21 | 600 | 607 | 596 | 600 | 70,200 | 600 |
| 2009-01-20 | 620 | 620 | 602 | 602 | 65,400 | 602 |
| 2009-01-19 | 626 | 636 | 620 | 632 | 52,600 | 632 |
| 2009-01-16 | 615 | 648 | 615 | 641 | 38,000 | 641 |
| 2009-01-15 | 601 | 634 | 601 | 621 | 59,800 | 621 |
| 2009-01-14 | 631 | 643 | 612 | 622 | 90,900 | 622 |
| 2009-01-13 | 650 | 650 | 630 | 630 | 44,400 | 630 |
| 2009-01-09 | 648 | 661 | 648 | 655 | 34,600 | 655 |
| 2009-01-08 | 668 | 668 | 645 | 649 | 42,200 | 649 |
| 2009-01-07 | 688 | 688 | 662 | 673 | 41,000 | 673 |
| 2009-01-06 | 692 | 693 | 673 | 680 | 33,200 | 680 |
| 2009-01-05 | 690 | 703 | 690 | 690 | 19,300 | 690 |
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
