8165 (株)千趣会 の時系列データ [2014年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2014-12-30 | 838 | 845 | 837 | 837 | 46,500 | 837 |
2014-12-29 | 840 | 843 | 833 | 841 | 96,800 | 841 |
2014-12-26 | 842 | 844 | 825 | 837 | 267,000 | 837 |
2014-12-25 | 868 | 869 | 853 | 859 | 678,200 | 859 |
2014-12-24 | 865 | 867 | 862 | 867 | 161,400 | 867 |
2014-12-22 | 864 | 865 | 857 | 862 | 89,800 | 862 |
2014-12-19 | 858 | 858 | 852 | 857 | 96,600 | 857 |
2014-12-18 | 851 | 858 | 850 | 851 | 71,700 | 851 |
2014-12-17 | 851 | 852 | 848 | 850 | 104,900 | 850 |
2014-12-16 | 856 | 856 | 850 | 852 | 105,200 | 852 |
2014-12-15 | 860 | 862 | 857 | 858 | 52,500 | 858 |
2014-12-12 | 857 | 860 | 856 | 856 | 105,600 | 856 |
2014-12-11 | 859 | 862 | 857 | 861 | 64,400 | 861 |
2014-12-10 | 861 | 863 | 860 | 860 | 68,600 | 860 |
2014-12-09 | 862 | 864 | 860 | 861 | 68,800 | 861 |
2014-12-08 | 867 | 867 | 862 | 864 | 50,500 | 864 |
2014-12-05 | 865 | 865 | 860 | 862 | 66,000 | 862 |
2014-12-04 | 866 | 866 | 860 | 862 | 61,800 | 862 |
2014-12-03 | 865 | 866 | 862 | 863 | 48,500 | 863 |
2014-12-02 | 865 | 866 | 861 | 862 | 58,200 | 862 |
2014-12-01 | 867 | 867 | 863 | 866 | 45,800 | 866 |
2014-11-28 | 865 | 865 | 860 | 864 | 53,200 | 864 |
2014-11-27 | 864 | 864 | 859 | 861 | 40,700 | 861 |
2014-11-26 | 858 | 864 | 858 | 860 | 38,500 | 860 |
2014-11-25 | 867 | 867 | 854 | 855 | 90,500 | 855 |
2014-11-21 | 869 | 870 | 848 | 853 | 135,400 | 853 |
2014-11-20 | 871 | 871 | 867 | 867 | 31,700 | 867 |
2014-11-19 | 873 | 875 | 867 | 867 | 34,200 | 867 |
2014-11-18 | 870 | 872 | 865 | 872 | 38,900 | 872 |
2014-11-17 | 872 | 873 | 863 | 866 | 66,900 | 866 |
2014-11-14 | 876 | 878 | 868 | 875 | 70,500 | 875 |
2014-11-13 | 865 | 874 | 865 | 873 | 41,200 | 873 |
2014-11-12 | 867 | 871 | 863 | 864 | 45,300 | 864 |
2014-11-11 | 867 | 869 | 860 | 867 | 33,700 | 867 |
2014-11-10 | 866 | 869 | 862 | 864 | 40,700 | 864 |
2014-11-07 | 865 | 865 | 857 | 860 | 41,500 | 860 |
2014-11-06 | 868 | 873 | 858 | 861 | 47,100 | 861 |
2014-11-05 | 871 | 876 | 858 | 864 | 81,300 | 864 |
2014-11-04 | 870 | 874 | 868 | 870 | 122,400 | 870 |
2014-10-31 | 875 | 888 | 871 | 888 | 104,600 | 888 |
2014-10-30 | 876 | 878 | 866 | 866 | 44,900 | 866 |
2014-10-29 | 865 | 878 | 865 | 873 | 55,500 | 873 |
2014-10-28 | 856 | 863 | 854 | 858 | 18,900 | 858 |
2014-10-27 | 859 | 860 | 851 | 853 | 24,000 | 853 |
2014-10-24 | 854 | 855 | 843 | 853 | 39,500 | 853 |
2014-10-23 | 840 | 846 | 836 | 841 | 33,100 | 841 |
2014-10-22 | 835 | 850 | 833 | 850 | 46,000 | 850 |
2014-10-21 | 842 | 842 | 831 | 831 | 53,300 | 831 |
2014-10-20 | 857 | 857 | 840 | 853 | 32,200 | 853 |
2014-10-17 | 841 | 841 | 827 | 827 | 57,800 | 827 |
2014-10-16 | 850 | 854 | 840 | 840 | 45,400 | 840 |
2014-10-15 | 846 | 857 | 845 | 854 | 30,200 | 854 |
2014-10-14 | 849 | 850 | 841 | 842 | 49,500 | 842 |
2014-10-10 | 855 | 859 | 852 | 853 | 46,200 | 853 |
2014-10-09 | 870 | 872 | 861 | 863 | 36,100 | 863 |
2014-10-08 | 871 | 877 | 865 | 875 | 36,700 | 875 |
2014-10-07 | 880 | 888 | 874 | 874 | 40,000 | 874 |
2014-10-06 | 875 | 883 | 873 | 880 | 25,700 | 880 |
2014-10-03 | 870 | 877 | 868 | 873 | 22,000 | 873 |
2014-10-02 | 881 | 884 | 871 | 872 | 44,100 | 872 |
2014-10-01 | 879 | 891 | 879 | 885 | 31,500 | 885 |
2014-09-30 | 893 | 894 | 875 | 879 | 85,700 | 879 |
2014-09-29 | 885 | 890 | 882 | 890 | 49,000 | 890 |
2014-09-26 | 877 | 885 | 875 | 883 | 38,000 | 883 |
2014-09-25 | 877 | 879 | 868 | 879 | 54,200 | 879 |
2014-09-24 | 866 | 870 | 864 | 870 | 17,500 | 870 |
2014-09-22 | 874 | 874 | 865 | 866 | 32,300 | 866 |
2014-09-19 | 867 | 876 | 861 | 861 | 61,700 | 861 |
2014-09-18 | 856 | 868 | 855 | 867 | 40,800 | 867 |
2014-09-17 | 860 | 865 | 853 | 853 | 38,800 | 853 |
2014-09-16 | 855 | 864 | 852 | 862 | 30,900 | 862 |
2014-09-12 | 849 | 858 | 849 | 853 | 85,900 | 853 |
2014-09-11 | 861 | 863 | 854 | 857 | 20,700 | 857 |
2014-09-10 | 858 | 861 | 856 | 859 | 29,200 | 859 |
2014-09-09 | 869 | 869 | 858 | 861 | 30,900 | 861 |
2014-09-08 | 869 | 869 | 863 | 865 | 19,100 | 865 |
2014-09-05 | 869 | 870 | 862 | 865 | 18,800 | 865 |
2014-09-04 | 870 | 870 | 864 | 866 | 16,600 | 866 |
2014-09-03 | 869 | 870 | 865 | 870 | 27,500 | 870 |
2014-09-02 | 866 | 869 | 862 | 869 | 24,600 | 869 |
2014-09-01 | 863 | 866 | 861 | 865 | 11,200 | 865 |
2014-08-29 | 865 | 865 | 859 | 863 | 23,400 | 863 |
2014-08-28 | 860 | 864 | 857 | 864 | 16,800 | 864 |
2014-08-27 | 858 | 863 | 858 | 862 | 9,900 | 862 |
2014-08-26 | 867 | 867 | 859 | 861 | 25,600 | 861 |
2014-08-25 | 868 | 868 | 853 | 862 | 10,600 | 862 |
2014-08-22 | 868 | 870 | 862 | 862 | 20,400 | 862 |
2014-08-21 | 860 | 867 | 860 | 867 | 31,900 | 867 |
2014-08-20 | 858 | 863 | 855 | 859 | 26,000 | 859 |
2014-08-19 | 856 | 857 | 847 | 857 | 25,900 | 857 |
2014-08-18 | 858 | 860 | 856 | 856 | 11,700 | 856 |
2014-08-15 | 857 | 859 | 856 | 856 | 20,200 | 856 |
2014-08-14 | 853 | 857 | 853 | 854 | 16,000 | 854 |
2014-08-13 | 852 | 856 | 847 | 853 | 18,900 | 853 |
2014-08-12 | 845 | 851 | 842 | 846 | 25,900 | 846 |
2014-08-11 | 844 | 858 | 832 | 848 | 28,400 | 848 |
2014-08-08 | 837 | 841 | 827 | 829 | 31,500 | 829 |
2014-08-07 | 840 | 841 | 836 | 838 | 26,400 | 838 |
2014-08-06 | 850 | 854 | 840 | 840 | 36,900 | 840 |
2014-08-05 | 861 | 866 | 853 | 855 | 38,000 | 855 |
2014-08-04 | 869 | 872 | 861 | 861 | 28,200 | 861 |
2014-08-01 | 875 | 877 | 862 | 864 | 36,800 | 864 |
2014-07-31 | 878 | 878 | 868 | 870 | 32,900 | 870 |
2014-07-30 | 870 | 875 | 866 | 872 | 41,600 | 872 |
2014-07-29 | 862 | 868 | 857 | 866 | 35,800 | 866 |
2014-07-28 | 859 | 864 | 859 | 859 | 39,100 | 859 |
2014-07-25 | 867 | 867 | 857 | 859 | 27,900 | 859 |
2014-07-24 | 859 | 863 | 857 | 862 | 26,000 | 862 |
2014-07-23 | 859 | 866 | 858 | 859 | 25,300 | 859 |
2014-07-22 | 855 | 860 | 855 | 859 | 23,700 | 859 |
2014-07-18 | 855 | 859 | 852 | 856 | 26,600 | 856 |
2014-07-17 | 864 | 864 | 856 | 859 | 46,300 | 859 |
2014-07-16 | 860 | 868 | 860 | 864 | 13,200 | 864 |
2014-07-15 | 858 | 864 | 858 | 861 | 13,100 | 861 |
2014-07-14 | 855 | 860 | 855 | 859 | 14,800 | 859 |
2014-07-11 | 860 | 865 | 853 | 856 | 38,900 | 856 |
2014-07-10 | 870 | 870 | 862 | 863 | 14,200 | 863 |
2014-07-09 | 870 | 870 | 862 | 865 | 35,900 | 865 |
2014-07-08 | 873 | 875 | 870 | 870 | 28,900 | 870 |
2014-07-07 | 874 | 876 | 872 | 874 | 32,500 | 874 |
2014-07-04 | 877 | 881 | 874 | 877 | 22,900 | 877 |
2014-07-03 | 881 | 884 | 876 | 877 | 30,800 | 877 |
2014-07-02 | 887 | 889 | 882 | 883 | 39,300 | 883 |
2014-07-01 | 879 | 889 | 875 | 887 | 81,400 | 887 |
2014-06-30 | 870 | 879 | 869 | 876 | 35,600 | 876 |
2014-06-27 | 883 | 885 | 868 | 872 | 72,100 | 872 |
2014-06-26 | 888 | 889 | 881 | 881 | 296,600 | 881 |
2014-06-25 | 890 | 896 | 889 | 892 | 680,700 | 892 |
2014-06-24 | 885 | 894 | 885 | 892 | 113,000 | 892 |
2014-06-23 | 885 | 889 | 883 | 884 | 58,500 | 884 |
2014-06-20 | 887 | 890 | 877 | 877 | 98,800 | 877 |
2014-06-19 | 880 | 890 | 880 | 886 | 97,200 | 886 |
2014-06-18 | 880 | 883 | 877 | 878 | 59,600 | 878 |
2014-06-17 | 880 | 885 | 876 | 884 | 105,100 | 884 |
2014-06-16 | 891 | 893 | 882 | 885 | 47,900 | 885 |
2014-06-13 | 890 | 897 | 890 | 891 | 100,600 | 891 |
2014-06-12 | 892 | 899 | 892 | 898 | 26,100 | 898 |
2014-06-11 | 885 | 900 | 885 | 900 | 54,100 | 900 |
2014-06-10 | 890 | 891 | 880 | 881 | 40,800 | 881 |
2014-06-09 | 890 | 898 | 889 | 890 | 56,900 | 890 |
2014-06-06 | 886 | 888 | 883 | 888 | 45,700 | 888 |
2014-06-05 | 879 | 884 | 876 | 884 | 59,600 | 884 |
2014-06-04 | 872 | 878 | 869 | 874 | 52,500 | 874 |
2014-06-03 | 869 | 873 | 868 | 869 | 55,300 | 869 |
2014-06-02 | 869 | 876 | 869 | 871 | 72,300 | 871 |
2014-05-30 | 874 | 878 | 858 | 862 | 56,400 | 862 |
2014-05-29 | 874 | 879 | 872 | 875 | 70,400 | 875 |
2014-05-28 | 877 | 880 | 873 | 876 | 67,200 | 876 |
2014-05-27 | 865 | 879 | 864 | 873 | 86,600 | 873 |
2014-05-26 | 860 | 865 | 856 | 865 | 29,100 | 865 |
2014-05-23 | 855 | 860 | 853 | 857 | 42,700 | 857 |
2014-05-22 | 849 | 854 | 843 | 848 | 35,000 | 848 |
2014-05-21 | 835 | 844 | 835 | 841 | 29,200 | 841 |
2014-05-20 | 845 | 846 | 836 | 836 | 31,000 | 836 |
2014-05-19 | 847 | 847 | 838 | 838 | 21,200 | 838 |
2014-05-16 | 852 | 853 | 833 | 840 | 57,100 | 840 |
2014-05-15 | 856 | 859 | 852 | 856 | 22,600 | 856 |
2014-05-14 | 854 | 860 | 853 | 858 | 24,100 | 858 |
2014-05-13 | 849 | 860 | 849 | 853 | 50,700 | 853 |
2014-05-12 | 855 | 859 | 849 | 853 | 34,900 | 853 |
2014-05-09 | 842 | 857 | 842 | 856 | 29,900 | 856 |
2014-05-08 | 845 | 856 | 845 | 851 | 19,400 | 851 |
2014-05-07 | 858 | 859 | 842 | 844 | 54,600 | 844 |
2014-05-02 | 862 | 866 | 855 | 862 | 23,500 | 862 |
2014-05-01 | 868 | 869 | 861 | 868 | 39,300 | 868 |
2014-04-30 | 869 | 870 | 861 | 870 | 68,400 | 870 |
2014-04-28 | 840 | 860 | 837 | 859 | 58,200 | 859 |
2014-04-25 | 825 | 840 | 825 | 837 | 27,100 | 837 |
2014-04-24 | 827 | 834 | 820 | 823 | 20,000 | 823 |
2014-04-23 | 830 | 833 | 822 | 829 | 23,100 | 829 |
2014-04-22 | 839 | 839 | 830 | 830 | 16,900 | 830 |
2014-04-21 | 839 | 840 | 832 | 833 | 19,600 | 833 |
2014-04-18 | 837 | 838 | 829 | 836 | 17,200 | 836 |
2014-04-17 | 828 | 838 | 826 | 829 | 25,900 | 829 |
2014-04-16 | 820 | 829 | 820 | 829 | 26,000 | 829 |
2014-04-15 | 823 | 824 | 811 | 816 | 27,900 | 816 |
2014-04-14 | 811 | 820 | 809 | 809 | 25,000 | 809 |
2014-04-11 | 806 | 818 | 802 | 807 | 25,300 | 807 |
2014-04-10 | 821 | 833 | 812 | 812 | 34,800 | 812 |
2014-04-09 | 827 | 828 | 811 | 814 | 46,600 | 814 |
2014-04-08 | 845 | 855 | 830 | 830 | 53,700 | 830 |
2014-04-07 | 862 | 866 | 842 | 845 | 52,700 | 845 |
2014-04-04 | 861 | 874 | 858 | 862 | 88,600 | 862 |
2014-04-03 | 861 | 875 | 860 | 874 | 44,500 | 874 |
2014-04-02 | 858 | 872 | 858 | 860 | 84,200 | 860 |
2014-04-01 | 835 | 853 | 835 | 852 | 66,200 | 852 |
2014-03-31 | 837 | 844 | 828 | 842 | 71,200 | 842 |
2014-03-28 | 802 | 824 | 802 | 822 | 82,700 | 822 |
2014-03-27 | 827 | 831 | 790 | 791 | 161,900 | 791 |
2014-03-26 | 828 | 837 | 815 | 823 | 79,800 | 823 |
2014-03-25 | 820 | 838 | 814 | 815 | 101,500 | 815 |
2014-03-24 | 771 | 829 | 771 | 817 | 105,200 | 817 |
2014-03-20 | 783 | 797 | 765 | 771 | 78,300 | 771 |
2014-03-19 | 780 | 796 | 780 | 780 | 31,300 | 780 |
2014-03-18 | 768 | 786 | 767 | 782 | 40,600 | 782 |
2014-03-17 | 780 | 783 | 767 | 768 | 45,900 | 768 |
2014-03-14 | 794 | 794 | 780 | 780 | 113,300 | 780 |
2014-03-13 | 794 | 805 | 794 | 799 | 27,300 | 799 |
2014-03-12 | 801 | 804 | 792 | 792 | 36,600 | 792 |
2014-03-11 | 803 | 808 | 803 | 806 | 25,800 | 806 |
2014-03-10 | 814 | 814 | 802 | 803 | 33,900 | 803 |
2014-03-07 | 799 | 814 | 796 | 805 | 43,500 | 805 |
2014-03-06 | 789 | 792 | 785 | 791 | 29,000 | 791 |
2014-03-05 | 796 | 796 | 783 | 788 | 27,800 | 788 |
2014-03-04 | 781 | 785 | 779 | 781 | 50,200 | 781 |
2014-03-03 | 796 | 796 | 780 | 791 | 28,500 | 791 |
2014-02-28 | 799 | 799 | 788 | 795 | 59,600 | 795 |
2014-02-27 | 805 | 805 | 792 | 798 | 33,200 | 798 |
2014-02-26 | 799 | 810 | 799 | 807 | 23,100 | 807 |
2014-02-25 | 801 | 805 | 798 | 805 | 21,800 | 805 |
2014-02-24 | 796 | 804 | 787 | 793 | 34,800 | 793 |
2014-02-21 | 790 | 798 | 785 | 795 | 31,700 | 795 |
2014-02-20 | 796 | 796 | 780 | 781 | 31,700 | 781 |
2014-02-19 | 798 | 803 | 792 | 794 | 31,600 | 794 |
2014-02-18 | 788 | 800 | 786 | 798 | 36,000 | 798 |
2014-02-17 | 782 | 785 | 770 | 785 | 31,000 | 785 |
2014-02-14 | 786 | 789 | 774 | 774 | 52,500 | 774 |
2014-02-13 | 797 | 797 | 780 | 781 | 33,100 | 781 |
2014-02-12 | 786 | 800 | 777 | 782 | 69,800 | 782 |
2014-02-10 | 790 | 795 | 771 | 772 | 63,300 | 772 |
2014-02-07 | 788 | 799 | 771 | 772 | 102,600 | 772 |
2014-02-06 | 803 | 804 | 791 | 794 | 37,800 | 794 |
2014-02-05 | 811 | 820 | 801 | 804 | 63,200 | 804 |
2014-02-04 | 821 | 826 | 797 | 802 | 110,300 | 802 |
2014-02-03 | 850 | 855 | 832 | 840 | 54,000 | 840 |
2014-01-31 | 858 | 858 | 842 | 851 | 61,900 | 851 |
2014-01-30 | 851 | 854 | 842 | 846 | 70,000 | 846 |
2014-01-29 | 859 | 865 | 854 | 860 | 48,500 | 860 |
2014-01-28 | 846 | 855 | 846 | 848 | 73,000 | 848 |
2014-01-27 | 859 | 860 | 848 | 848 | 60,700 | 848 |
2014-01-24 | 884 | 884 | 868 | 870 | 67,500 | 870 |
2014-01-23 | 910 | 911 | 886 | 887 | 53,300 | 887 |
2014-01-22 | 898 | 910 | 895 | 908 | 68,100 | 908 |
2014-01-21 | 897 | 900 | 894 | 897 | 32,200 | 897 |
2014-01-20 | 895 | 900 | 890 | 894 | 49,900 | 894 |
2014-01-17 | 888 | 893 | 885 | 892 | 43,600 | 892 |
2014-01-16 | 887 | 890 | 883 | 887 | 49,600 | 887 |
2014-01-15 | 881 | 884 | 870 | 884 | 49,600 | 884 |
2014-01-14 | 885 | 886 | 873 | 879 | 68,100 | 879 |
2014-01-10 | 877 | 886 | 859 | 885 | 93,100 | 885 |
2014-01-09 | 881 | 881 | 871 | 876 | 49,500 | 876 |
2014-01-08 | 886 | 886 | 872 | 885 | 64,700 | 885 |
2014-01-07 | 886 | 886 | 873 | 876 | 47,200 | 876 |
2014-01-06 | 884 | 888 | 875 | 887 | 91,800 | 887 |
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