8165 (株)千趣会の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	498	502	497	498	24,300	498
2010-12-29	497	501	496	501	32,500	501
2010-12-28	499	499	491	496	85,700	496
2010-12-27	507	508	505	506	322,800	506
2010-12-24	505	507	504	506	44,100	506
2010-12-22	503	508	503	506	32,700	506
2010-12-21	500	508	500	505	37,900	505
2010-12-20	505	505	501	503	38,900	503
2010-12-17	508	509	502	505	59,900	505
2010-12-16	508	509	506	506	23,800	506
2010-12-15	507	509	505	509	26,000	509
2010-12-14	504	507	503	507	28,500	507
2010-12-13	500	504	500	504	24,800	504
2010-12-10	504	505	501	502	98,600	502
2010-12-09	504	505	502	502	16,600	502
2010-12-08	504	504	502	503	24,400	503
2010-12-07	499	505	497	505	44,100	505
2010-12-06	494	499	494	497	20,700	497
2010-12-03	490	495	490	495	26,100	495
2010-12-02	490	490	484	488	21,800	488
2010-12-01	482	487	480	482	22,400	482
2010-11-30	490	498	482	482	42,600	482
2010-11-29	482	490	482	489	27,700	489
2010-11-26	477	485	477	481	21,700	481
2010-11-25	475	479	474	477	22,200	477
2010-11-24	472	475	471	471	13,600	471
2010-11-22	474	475	472	475	33,000	475
2010-11-19	474	475	472	473	24,500	473
2010-11-18	471	473	463	473	31,600	473
2010-11-17	468	470	468	470	9,100	470
2010-11-16	471	472	468	469	20,200	469
2010-11-15	471	471	465	469	18,000	469
2010-11-12	471	473	468	468	10,800	468
2010-11-11	469	475	468	469	16,400	469
2010-11-10	465	475	465	471	22,000	471
2010-11-09	470	472	465	472	10,300	472
2010-11-08	476	478	468	471	20,300	471
2010-11-05	466	469	463	469	27,700	469
2010-11-04	458	465	457	460	28,000	460
2010-11-02	454	454	447	451	14,800	451
2010-11-01	450	455	445	454	34,400	454
2010-10-29	449	450	444	450	47,200	450
2010-10-28	448	451	446	446	61,900	446
2010-10-27	456	456	446	446	42,400	446
2010-10-26	445	452	445	445	19,500	445
2010-10-25	455	455	444	448	24,600	448
2010-10-22	448	451	445	451	18,300	451
2010-10-21	448	448	440	445	28,100	445
2010-10-20	453	453	446	447	34,400	447
2010-10-19	453	457	453	454	16,000	454
2010-10-18	451	460	451	453	26,700	453
2010-10-15	454	454	451	452	20,900	452
2010-10-14	457	457	454	455	31,300	455
2010-10-13	462	462	456	457	23,500	457
2010-10-12	478	478	461	461	30,000	461
2010-10-08	470	477	470	475	23,600	475
2010-10-07	469	478	469	473	23,000	473
2010-10-06	471	472	470	471	9,300	471
2010-10-05	469	473	466	469	22,400	469
2010-10-04	477	477	469	469	16,500	469
2010-10-01	476	479	472	473	25,000	473
2010-09-30	491	492	476	476	54,600	476
2010-09-29	477	485	475	483	26,800	483
2010-09-28	468	477	468	475	33,600	475
2010-09-27	481	482	453	467	57,500	467
2010-09-24	487	489	480	480	43,600	480
2010-09-22	495	495	488	489	17,700	489
2010-09-21	500	500	491	492	18,400	492
2010-09-17	490	495	490	494	19,400	494
2010-09-16	493	493	488	491	16,000	491
2010-09-15	486	494	486	491	17,500	491
2010-09-14	490	491	486	487	24,700	487
2010-09-13	490	492	490	490	15,300	490
2010-09-10	487	498	487	491	69,000	491
2010-09-09	498	498	493	494	7,600	494
2010-09-08	495	495	491	493	13,800	493
2010-09-07	495	500	495	499	10,300	499
2010-09-06	499	502	495	502	13,400	502
2010-09-03	491	500	491	493	26,800	493
2010-09-02	499	499	492	495	29,800	495
2010-09-01	495	501	491	499	33,900	499
2010-08-31	501	502	491	494	44,000	494
2010-08-30	503	505	498	502	44,900	502
2010-08-27	494	503	494	502	48,700	502
2010-08-26	492	494	489	493	35,100	493
2010-08-25	491	493	490	492	31,900	492
2010-08-24	493	493	486	491	58,200	491
2010-08-23	493	495	490	494	30,700	494
2010-08-20	495	495	490	490	14,000	490
2010-08-19	490	495	489	495	27,500	495
2010-08-18	494	494	490	491	21,000	491
2010-08-17	491	495	490	494	19,700	494
2010-08-16	493	495	491	492	19,000	492
2010-08-13	492	497	492	493	31,100	493
2010-08-12	488	496	488	495	24,900	495
2010-08-11	500	501	493	496	23,200	496
2010-08-10	498	503	496	502	27,100	502
2010-08-09	490	498	490	498	12,800	498
2010-08-06	489	496	489	495	13,800	495
2010-08-05	489	495	480	494	29,400	494
2010-08-04	487	490	483	487	25,400	487
2010-08-03	497	497	489	490	38,800	490
2010-08-02	498	499	488	489	49,400	489
2010-07-30	485	500	485	499	108,100	499
2010-07-29	483	489	480	480	30,600	480
2010-07-28	495	496	479	480	129,400	480
2010-07-27	492	494	490	494	26,200	494
2010-07-26	482	495	476	491	123,900	491
2010-07-23	483	488	482	483	27,500	483
2010-07-22	480	486	480	483	23,400	483
2010-07-21	489	489	483	484	18,200	484
2010-07-20	482	487	480	486	21,800	486
2010-07-16	485	486	482	486	25,700	486
2010-07-15	487	490	485	485	13,400	485
2010-07-14	488	493	485	490	18,300	490
2010-07-13	482	486	482	484	34,100	484
2010-07-12	483	486	483	484	8,700	484
2010-07-09	484	486	480	485	18,600	485
2010-07-08	479	483	477	483	20,500	483
2010-07-07	479	479	472	473	36,000	473
2010-07-06	479	480	477	480	11,700	480
2010-07-05	477	480	476	479	11,400	479
2010-07-02	479	479	477	477	17,800	477
2010-07-01	481	483	478	479	24,500	479
2010-06-30	481	487	481	485	38,300	485
2010-06-29	495	496	490	492	37,800	492
2010-06-28	500	500	487	487	108,100	487
2010-06-25	502	504	501	502	372,400	502
2010-06-24	502	503	501	502	40,500	502
2010-06-23	505	508	504	504	28,100	504
2010-06-22	501	509	501	508	40,000	508
2010-06-21	510	511	504	505	43,500	505
2010-06-18	505	509	500	508	27,900	508
2010-06-17	501	504	500	503	30,900	503
2010-06-16	500	501	495	501	40,900	501
2010-06-15	496	497	494	494	16,200	494
2010-06-14	498	499	496	496	17,500	496
2010-06-11	497	497	490	494	57,400	494
2010-06-10	484	486	482	482	20,200	482
2010-06-09	486	489	481	482	26,200	482
2010-06-08	486	492	485	486	28,100	486
2010-06-07	495	495	487	488	25,500	488
2010-06-04	494	500	494	497	28,400	497
2010-06-03	490	500	488	494	36,700	494
2010-06-02	495	496	484	485	35,500	485
2010-06-01	493	497	493	493	15,100	493
2010-05-31	486	496	486	493	47,400	493
2010-05-28	481	488	480	480	45,200	480
2010-05-27	474	479	473	473	45,100	473
2010-05-26	483	486	473	473	47,100	473
2010-05-25	492	497	484	485	44,400	485
2010-05-24	495	497	491	491	33,500	491
2010-05-21	500	504	495	496	47,800	496
2010-05-20	501	520	501	507	34,500	507
2010-05-19	510	511	505	506	32,600	506
2010-05-18	516	520	511	512	27,300	512
2010-05-17	517	519	516	516	32,700	516
2010-05-14	524	525	517	519	45,200	519
2010-05-13	526	526	522	523	13,500	523
2010-05-12	524	528	518	519	32,600	519
2010-05-11	530	532	517	517	44,000	517
2010-05-10	516	526	515	524	50,000	524
2010-05-07	520	520	511	516	47,700	516
2010-05-06	530	536	512	535	80,300	535
2010-04-30	534	545	530	530	79,600	530
2010-04-28	531	538	526	538	76,300	538
2010-04-27	536	538	533	538	33,400	538
2010-04-26	531	536	531	535	54,900	535
2010-04-23	523	526	519	526	34,100	526
2010-04-22	526	526	516	523	47,500	523
2010-04-21	528	531	520	525	64,400	525
2010-04-20	525	525	521	524	25,200	524
2010-04-19	528	531	523	525	38,500	525
2010-04-16	537	537	527	531	53,000	531
2010-04-15	535	538	533	534	64,500	534
2010-04-14	525	531	524	530	53,700	530
2010-04-13	524	525	518	525	35,200	525
2010-04-12	515	527	513	524	95,900	524
2010-04-09	517	518	504	512	130,200	512
2010-04-08	518	518	513	515	39,500	515
2010-04-07	518	518	512	515	55,400	515
2010-04-06	505	520	505	512	76,700	512
2010-04-05	515	518	491	509	66,200	509
2010-04-02	510	514	505	513	65,600	513
2010-04-01	504	510	502	510	50,300	510
2010-03-31	509	509	501	504	81,200	504
2010-03-30	499	500	493	500	88,300	500
2010-03-29	486	496	486	494	34,800	494
2010-03-26	485	489	482	486	75,400	486
2010-03-25	495	495	483	485	87,500	485
2010-03-24	496	499	486	490	80,600	490
2010-03-23	499	503	494	495	49,000	495
2010-03-19	498	500	495	500	70,100	500
2010-03-18	490	501	487	495	65,700	495
2010-03-17	487	490	481	487	71,000	487
2010-03-16	483	486	483	484	49,400	484
2010-03-15	488	489	484	487	49,300	487
2010-03-12	489	491	487	490	79,400	490
2010-03-11	489	495	489	492	43,900	492
2010-03-10	492	494	489	489	54,300	489
2010-03-09	498	499	491	491	54,600	491
2010-03-08	503	506	497	498	55,200	498
2010-03-05	505	508	501	505	23,300	505
2010-03-04	505	506	498	499	49,100	499
2010-03-03	509	509	505	508	18,200	508
2010-03-02	507	510	505	509	22,900	509
2010-03-01	510	513	505	510	24,000	510
2010-02-26	516	516	506	513	40,000	513
2010-02-25	514	514	507	511	54,500	511
2010-02-24	509	515	502	509	88,300	509
2010-02-23	514	516	509	513	29,600	513
2010-02-22	520	521	513	519	41,900	519
2010-02-19	512	514	507	512	28,600	512
2010-02-18	520	520	512	516	22,000	516
2010-02-17	514	521	514	520	31,800	520
2010-02-16	516	516	506	513	49,900	513
2010-02-15	520	520	508	511	60,600	511
2010-02-12	516	519	502	518	70,000	518
2010-02-10	520	520	515	517	28,000	517
2010-02-09	522	524	510	520	49,400	520
2010-02-08	530	533	526	527	63,300	527
2010-02-05	524	534	516	533	72,900	533
2010-02-04	524	530	516	530	41,600	530
2010-02-03	520	524	517	522	46,900	522
2010-02-02	501	517	491	517	61,300	517
2010-02-01	490	502	480	500	55,700	500
2010-01-29	500	502	491	492	87,500	492
2010-01-28	492	500	492	499	39,600	499
2010-01-27	509	509	492	492	49,400	492
2010-01-26	515	519	508	510	61,200	510
2010-01-25	499	515	499	515	103,100	515
2010-01-22	498	498	491	494	54,500	494
2010-01-21	487	500	485	498	69,600	498
2010-01-20	484	490	481	488	65,100	488
2010-01-19	484	489	480	482	47,400	482
2010-01-18	489	492	478	482	65,500	482
2010-01-15	486	490	484	488	43,500	488
2010-01-14	493	493	486	489	51,000	489
2010-01-13	500	504	492	493	52,500	493
2010-01-12	500	512	497	497	78,700	497
2010-01-08	500	500	492	498	37,300	498
2010-01-07	497	501	488	497	78,700	497
2010-01-06	484	494	483	493	62,600	493
2010-01-05	475	480	475	480	55,100	480
2010-01-04	468	475	467	470	34,000	470

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

8165 (株)千趣会 の時系列データ [2010年度]

8165 (株)千趣会の時系列データ [2010年度]