8165 (株)千趣会の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	530	534	527	530	43,300	530
2012-12-27	533	537	532	534	59,700	534
2012-12-26	540	541	531	533	283,500	533
2012-12-25	555	556	553	555	608,200	555
2012-12-21	542	550	541	550	103,100	550
2012-12-20	537	540	536	538	50,000	538
2012-12-19	539	540	536	539	50,600	539
2012-12-18	530	536	530	535	38,000	535
2012-12-17	532	535	532	533	17,900	533
2012-12-14	534	535	532	532	60,800	532
2012-12-13	534	534	532	532	16,800	532
2012-12-12	535	535	531	531	117,900	531
2012-12-11	534	535	533	535	10,600	535
2012-12-10	532	534	532	534	13,700	534
2012-12-07	534	534	531	532	18,300	532
2012-12-06	532	534	531	534	46,800	534
2012-12-05	531	533	530	532	36,400	532
2012-12-04	532	533	530	533	31,900	533
2012-12-03	530	532	527	532	51,600	532
2012-11-30	526	527	523	523	76,800	523
2012-11-29	527	529	526	526	40,900	526
2012-11-28	529	529	525	528	18,200	528
2012-11-27	524	530	524	530	42,300	530
2012-11-26	523	525	522	524	32,700	524
2012-11-22	520	524	519	520	47,100	520
2012-11-21	518	520	517	520	23,100	520
2012-11-20	515	518	515	518	39,800	518
2012-11-19	510	515	510	515	17,700	515
2012-11-16	505	508	505	508	16,300	508
2012-11-15	503	504	502	504	8,800	504
2012-11-14	499	502	499	501	11,600	501
2012-11-13	501	501	499	499	15,000	499
2012-11-12	500	500	499	499	28,800	499
2012-11-09	502	502	500	500	34,900	500
2012-11-08	506	508	503	503	33,300	503
2012-11-07	508	508	505	505	42,900	505
2012-11-06	510	510	507	508	16,900	508
2012-11-05	509	511	508	511	16,900	511
2012-11-02	506	510	504	510	23,200	510
2012-11-01	504	504	500	503	55,200	503
2012-10-31	505	511	502	503	52,700	503
2012-10-30	511	512	506	506	32,400	506
2012-10-29	512	514	510	512	35,300	512
2012-10-26	513	516	511	514	23,500	514
2012-10-25	509	516	509	516	12,200	516
2012-10-24	510	514	509	514	10,900	514
2012-10-23	511	513	510	512	12,700	512
2012-10-22	514	514	510	514	25,100	514
2012-10-19	514	515	512	515	18,000	515
2012-10-18	510	514	509	514	13,900	514
2012-10-17	504	510	503	508	19,000	508
2012-10-16	501	502	500	501	10,100	501
2012-10-15	498	502	497	500	13,300	500
2012-10-12	496	499	496	496	19,300	496
2012-10-11	495	497	495	495	23,300	495
2012-10-10	498	499	496	498	22,200	498
2012-10-09	502	503	498	498	17,500	498
2012-10-05	507	507	501	501	11,100	501
2012-10-04	497	505	497	502	12,000	502
2012-10-03	503	505	496	496	28,300	496
2012-10-02	513	513	505	505	10,800	505
2012-10-01	515	515	506	515	18,200	515
2012-09-28	524	524	508	515	58,300	515
2012-09-27	521	523	516	523	29,000	523
2012-09-26	514	522	513	522	45,700	522
2012-09-25	512	513	509	512	23,200	512
2012-09-24	512	513	508	510	11,700	510
2012-09-21	507	511	506	511	17,100	511
2012-09-20	513	513	504	504	18,000	504
2012-09-19	507	510	506	510	15,500	510
2012-09-18	503	507	503	506	13,100	506
2012-09-14	504	507	502	507	35,500	507
2012-09-13	501	501	498	500	9,100	500
2012-09-12	494	501	494	501	11,800	501
2012-09-11	492	492	490	492	10,300	492
2012-09-10	488	490	488	490	8,100	490
2012-09-07	490	491	487	487	14,000	487
2012-09-06	489	489	485	486	15,300	486
2012-09-05	492	493	488	488	14,800	488
2012-09-04	496	497	492	492	22,000	492
2012-09-03	500	500	495	496	19,000	496
2012-08-31	500	502	495	495	35,700	495
2012-08-30	505	505	502	502	13,100	502
2012-08-29	504	504	502	504	9,600	504
2012-08-28	506	506	500	502	19,200	502
2012-08-27	504	506	502	502	15,700	502
2012-08-24	509	509	505	505	9,300	505
2012-08-23	509	511	506	507	16,700	507
2012-08-22	509	509	504	509	7,200	509
2012-08-21	504	511	504	510	16,100	510
2012-08-20	508	509	503	503	15,800	503
2012-08-17	515	515	507	509	39,600	509
2012-08-16	509	515	508	515	27,400	515
2012-08-15	506	514	501	508	34,800	508
2012-08-14	494	508	493	506	36,000	506
2012-08-13	494	494	492	493	3,300	493
2012-08-10	494	496	491	493	12,100	493
2012-08-09	493	495	490	494	23,400	494
2012-08-08	493	494	489	492	19,100	492
2012-08-07	483	491	483	489	6,600	489
2012-08-06	481	486	480	483	13,500	483
2012-08-03	482	483	479	479	14,100	479
2012-08-02	490	490	483	484	19,600	484
2012-08-01	490	492	485	485	12,400	485
2012-07-31	491	493	490	492	26,300	492
2012-07-30	485	499	482	499	32,800	499
2012-07-27	485	490	479	480	30,000	480
2012-07-26	474	476	471	476	31,500	476
2012-07-25	480	481	471	471	48,600	471
2012-07-24	485	487	481	481	32,900	481
2012-07-23	490	491	485	485	62,200	485
2012-07-20	501	502	497	497	42,800	497
2012-07-19	501	506	500	502	29,300	502
2012-07-18	502	504	500	500	37,500	500
2012-07-17	506	507	502	502	33,000	502
2012-07-13	508	510	507	507	21,000	507
2012-07-12	512	513	508	508	31,400	508
2012-07-11	514	514	510	510	40,500	510
2012-07-10	517	520	516	516	29,800	516
2012-07-09	512	519	510	516	35,500	516
2012-07-06	519	520	512	512	36,900	512
2012-07-05	518	520	515	519	31,800	519
2012-07-04	518	518	514	517	37,400	517
2012-07-03	517	520	517	518	35,400	518
2012-07-02	517	518	514	515	47,000	515
2012-06-29	507	515	507	514	63,400	514
2012-06-28	512	517	505	517	79,900	517
2012-06-27	518	519	506	512	274,700	512
2012-06-26	525	526	520	526	897,500	526
2012-06-25	528	529	523	524	128,700	524
2012-06-22	527	529	525	527	62,500	527
2012-06-21	526	528	526	527	39,100	527
2012-06-20	522	525	522	525	36,700	525
2012-06-19	522	524	520	522	25,100	522
2012-06-18	520	523	520	521	35,900	521
2012-06-15	520	522	515	519	77,100	519
2012-06-14	520	524	518	521	29,600	521
2012-06-13	528	528	520	520	48,100	520
2012-06-12	520	527	519	527	31,300	527
2012-06-11	524	527	521	521	31,300	521
2012-06-08	525	526	517	519	67,800	519
2012-06-07	521	524	519	524	27,300	524
2012-06-06	511	519	511	519	29,600	519
2012-06-05	509	513	507	513	40,200	513
2012-06-04	508	510	507	508	43,100	508
2012-06-01	512	513	508	510	25,500	510
2012-05-31	507	512	507	510	47,000	510
2012-05-30	512	515	507	515	37,800	515
2012-05-29	513	513	506	508	68,800	508
2012-05-28	515	516	512	512	28,600	512
2012-05-25	523	523	513	517	33,100	517
2012-05-24	518	521	513	513	25,800	513
2012-05-23	522	523	518	518	24,400	518
2012-05-22	526	526	519	520	24,700	520
2012-05-21	524	524	518	519	21,800	519
2012-05-18	517	517	511	515	36,800	515
2012-05-17	511	524	511	520	25,700	520
2012-05-16	520	521	510	514	50,500	514
2012-05-15	523	523	515	520	36,700	520
2012-05-14	524	530	524	526	33,900	526
2012-05-11	537	539	523	523	39,700	523
2012-05-10	545	545	536	539	49,000	539
2012-05-09	560	561	547	548	50,600	548
2012-05-08	559	568	557	568	16,200	568
2012-05-07	560	562	559	559	30,700	559
2012-05-02	566	569	562	566	32,000	566
2012-05-01	578	578	560	560	50,300	560
2012-04-27	590	590	582	582	63,000	582
2012-04-26	585	588	578	586	26,500	586
2012-04-25	582	584	576	582	34,500	582
2012-04-24	570	574	569	572	19,900	572
2012-04-23	579	583	570	572	26,800	572
2012-04-20	580	582	576	578	25,200	578
2012-04-19	580	590	574	576	29,000	576
2012-04-18	566	594	566	594	43,500	594
2012-04-17	568	569	562	565	31,900	565
2012-04-16	570	570	563	566	30,900	566
2012-04-13	570	575	570	570	15,700	570
2012-04-12	567	568	561	568	22,800	568
2012-04-11	576	578	555	560	69,000	560
2012-04-10	580	581	577	580	16,700	580
2012-04-09	585	589	580	582	33,100	582
2012-04-06	589	591	588	590	22,800	590
2012-04-05	588	594	586	593	28,700	593
2012-04-04	598	599	588	596	36,300	596
2012-04-03	591	597	586	597	45,200	597
2012-04-02	587	594	587	588	48,700	588
2012-03-30	581	589	581	585	40,300	585
2012-03-29	578	581	570	581	38,400	581
2012-03-28	575	576	569	575	29,300	575
2012-03-27	570	581	570	581	46,800	581
2012-03-26	562	565	557	559	38,500	559
2012-03-23	564	564	560	560	20,300	560
2012-03-22	565	567	561	562	16,900	562
2012-03-21	562	565	560	560	40,500	560
2012-03-19	556	564	556	560	36,500	560
2012-03-16	551	554	549	554	23,700	554
2012-03-15	546	555	546	547	23,100	547
2012-03-14	553	558	545	545	34,700	545
2012-03-13	551	557	547	550	29,600	550
2012-03-12	550	555	547	552	17,800	552
2012-03-09	552	559	546	546	80,100	546
2012-03-08	549	558	548	554	28,200	554
2012-03-07	541	549	540	549	23,400	549
2012-03-06	544	548	542	542	15,600	542
2012-03-05	542	547	541	543	19,800	543
2012-03-02	538	545	533	540	30,000	540
2012-03-01	545	545	531	534	31,900	534
2012-02-29	560	560	538	546	47,900	546
2012-02-28	541	560	540	558	43,400	558
2012-02-27	542	542	535	541	26,800	541
2012-02-24	541	542	537	540	25,300	540
2012-02-23	540	542	535	539	40,000	539
2012-02-22	529	541	529	541	46,500	541
2012-02-21	526	528	521	521	10,600	521
2012-02-20	532	532	521	521	17,700	521
2012-02-17	518	535	518	527	70,300	527
2012-02-16	522	526	513	514	18,000	514
2012-02-15	523	525	522	522	16,600	522
2012-02-14	518	523	515	522	16,800	522
2012-02-13	521	521	515	520	18,000	520
2012-02-10	514	520	510	520	49,300	520
2012-02-09	509	513	508	513	20,200	513
2012-02-08	513	513	506	510	23,800	510
2012-02-07	510	512	507	512	14,400	512
2012-02-06	512	513	509	512	16,900	512
2012-02-03	516	516	509	509	12,500	509
2012-02-02	519	521	513	514	13,500	514
2012-02-01	511	518	511	516	17,200	516
2012-01-31	519	520	510	511	39,100	511
2012-01-30	516	521	514	515	31,200	515
2012-01-27	510	517	510	515	15,000	515
2012-01-26	515	519	511	513	10,800	513
2012-01-25	510	517	510	517	14,600	517
2012-01-24	512	515	510	510	14,400	510
2012-01-23	514	514	513	513	7,100	513
2012-01-20	504	515	504	515	26,400	515
2012-01-19	513	514	505	506	16,000	506
2012-01-18	515	515	510	513	13,300	513
2012-01-17	510	513	510	513	6,300	513
2012-01-16	515	515	510	511	9,300	511
2012-01-13	518	519	515	518	14,800	518
2012-01-12	521	526	515	515	17,300	515
2012-01-11	521	527	521	522	21,100	522
2012-01-10	525	533	520	521	29,100	521
2012-01-06	525	525	522	523	17,200	523
2012-01-05	528	528	523	523	17,200	523
2012-01-04	523	529	521	528	67,000	528

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 [2012年度]

8165 (株)千趣会の時系列データ [2012年度]