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
2014-12-3083884583783746,500837
2014-12-2984084383384196,800841
2014-12-26842844825837267,000837
2014-12-25868869853859678,200859
2014-12-24865867862867161,400867
2014-12-2286486585786289,800862
2014-12-1985885885285796,600857
2014-12-1885185885085171,700851
2014-12-17851852848850104,900850
2014-12-16856856850852105,200852
2014-12-1586086285785852,500858
2014-12-12857860856856105,600856
2014-12-1185986285786164,400861
2014-12-1086186386086068,600860
2014-12-0986286486086168,800861
2014-12-0886786786286450,500864
2014-12-0586586586086266,000862
2014-12-0486686686086261,800862
2014-12-0386586686286348,500863
2014-12-0286586686186258,200862
2014-12-0186786786386645,800866
2014-11-2886586586086453,200864
2014-11-2786486485986140,700861
2014-11-2685886485886038,500860
2014-11-2586786785485590,500855
2014-11-21869870848853135,400853
2014-11-2087187186786731,700867
2014-11-1987387586786734,200867
2014-11-1887087286587238,900872
2014-11-1787287386386666,900866
2014-11-1487687886887570,500875
2014-11-1386587486587341,200873
2014-11-1286787186386445,300864
2014-11-1186786986086733,700867
2014-11-1086686986286440,700864
2014-11-0786586585786041,500860
2014-11-0686887385886147,100861
2014-11-0587187685886481,300864
2014-11-04870874868870122,400870
2014-10-31875888871888104,600888
2014-10-3087687886686644,900866
2014-10-2986587886587355,500873
2014-10-2885686385485818,900858
2014-10-2785986085185324,000853
2014-10-2485485584385339,500853
2014-10-2384084683684133,100841
2014-10-2283585083385046,000850
2014-10-2184284283183153,300831
2014-10-2085785784085332,200853
2014-10-1784184182782757,800827
2014-10-1685085484084045,400840
2014-10-1584685784585430,200854
2014-10-1484985084184249,500842
2014-10-1085585985285346,200853
2014-10-0987087286186336,100863
2014-10-0887187786587536,700875
2014-10-0788088887487440,000874
2014-10-0687588387388025,700880
2014-10-0387087786887322,000873
2014-10-0288188487187244,100872
2014-10-0187989187988531,500885
2014-09-3089389487587985,700879
2014-09-2988589088289049,000890
2014-09-2687788587588338,000883
2014-09-2587787986887954,200879
2014-09-2486687086487017,500870
2014-09-2287487486586632,300866
2014-09-1986787686186161,700861
2014-09-1885686885586740,800867
2014-09-1786086585385338,800853
2014-09-1685586485286230,900862
2014-09-1284985884985385,900853
2014-09-1186186385485720,700857
2014-09-1085886185685929,200859
2014-09-0986986985886130,900861
2014-09-0886986986386519,100865
2014-09-0586987086286518,800865
2014-09-0487087086486616,600866
2014-09-0386987086587027,500870
2014-09-0286686986286924,600869
2014-09-0186386686186511,200865
2014-08-2986586585986323,400863
2014-08-2886086485786416,800864
2014-08-278588638588629,900862
2014-08-2686786785986125,600861
2014-08-2586886885386210,600862
2014-08-2286887086286220,400862
2014-08-2186086786086731,900867
2014-08-2085886385585926,000859
2014-08-1985685784785725,900857
2014-08-1885886085685611,700856
2014-08-1585785985685620,200856
2014-08-1485385785385416,000854
2014-08-1385285684785318,900853
2014-08-1284585184284625,900846
2014-08-1184485883284828,400848
2014-08-0883784182782931,500829
2014-08-0784084183683826,400838
2014-08-0685085484084036,900840
2014-08-0586186685385538,000855
2014-08-0486987286186128,200861
2014-08-0187587786286436,800864
2014-07-3187887886887032,900870
2014-07-3087087586687241,600872
2014-07-2986286885786635,800866
2014-07-2885986485985939,100859
2014-07-2586786785785927,900859
2014-07-2485986385786226,000862
2014-07-2385986685885925,300859
2014-07-2285586085585923,700859
2014-07-1885585985285626,600856
2014-07-1786486485685946,300859
2014-07-1686086886086413,200864
2014-07-1585886485886113,100861
2014-07-1485586085585914,800859
2014-07-1186086585385638,900856
2014-07-1087087086286314,200863
2014-07-0987087086286535,900865
2014-07-0887387587087028,900870
2014-07-0787487687287432,500874
2014-07-0487788187487722,900877
2014-07-0388188487687730,800877
2014-07-0288788988288339,300883
2014-07-0187988987588781,400887
2014-06-3087087986987635,600876
2014-06-2788388586887272,100872
2014-06-26888889881881296,600881
2014-06-25890896889892680,700892
2014-06-24885894885892113,000892
2014-06-2388588988388458,500884
2014-06-2088789087787798,800877
2014-06-1988089088088697,200886
2014-06-1888088387787859,600878
2014-06-17880885876884105,100884
2014-06-1689189388288547,900885
2014-06-13890897890891100,600891
2014-06-1289289989289826,100898
2014-06-1188590088590054,100900
2014-06-1089089188088140,800881
2014-06-0989089888989056,900890
2014-06-0688688888388845,700888
2014-06-0587988487688459,600884
2014-06-0487287886987452,500874
2014-06-0386987386886955,300869
2014-06-0286987686987172,300871
2014-05-3087487885886256,400862
2014-05-2987487987287570,400875
2014-05-2887788087387667,200876
2014-05-2786587986487386,600873
2014-05-2686086585686529,100865
2014-05-2385586085385742,700857
2014-05-2284985484384835,000848
2014-05-2183584483584129,200841
2014-05-2084584683683631,000836
2014-05-1984784783883821,200838
2014-05-1685285383384057,100840
2014-05-1585685985285622,600856
2014-05-1485486085385824,100858
2014-05-1384986084985350,700853
2014-05-1285585984985334,900853
2014-05-0984285784285629,900856
2014-05-0884585684585119,400851
2014-05-0785885984284454,600844
2014-05-0286286685586223,500862
2014-05-0186886986186839,300868
2014-04-3086987086187068,400870
2014-04-2884086083785958,200859
2014-04-2582584082583727,100837
2014-04-2482783482082320,000823
2014-04-2383083382282923,100829
2014-04-2283983983083016,900830
2014-04-2183984083283319,600833
2014-04-1883783882983617,200836
2014-04-1782883882682925,900829
2014-04-1682082982082926,000829
2014-04-1582382481181627,900816
2014-04-1481182080980925,000809
2014-04-1180681880280725,300807
2014-04-1082183381281234,800812
2014-04-0982782881181446,600814
2014-04-0884585583083053,700830
2014-04-0786286684284552,700845
2014-04-0486187485886288,600862
2014-04-0386187586087444,500874
2014-04-0285887285886084,200860
2014-04-0183585383585266,200852
2014-03-3183784482884271,200842
2014-03-2880282480282282,700822
2014-03-27827831790791161,900791
2014-03-2682883781582379,800823
2014-03-25820838814815101,500815
2014-03-24771829771817105,200817
2014-03-2078379776577178,300771
2014-03-1978079678078031,300780
2014-03-1876878676778240,600782
2014-03-1778078376776845,900768
2014-03-14794794780780113,300780
2014-03-1379480579479927,300799
2014-03-1280180479279236,600792
2014-03-1180380880380625,800806
2014-03-1081481480280333,900803
2014-03-0779981479680543,500805
2014-03-0678979278579129,000791
2014-03-0579679678378827,800788
2014-03-0478178577978150,200781
2014-03-0379679678079128,500791
2014-02-2879979978879559,600795
2014-02-2780580579279833,200798
2014-02-2679981079980723,100807
2014-02-2580180579880521,800805
2014-02-2479680478779334,800793
2014-02-2179079878579531,700795
2014-02-2079679678078131,700781
2014-02-1979880379279431,600794
2014-02-1878880078679836,000798
2014-02-1778278577078531,000785
2014-02-1478678977477452,500774
2014-02-1379779778078133,100781
2014-02-1278680077778269,800782
2014-02-1079079577177263,300772
2014-02-07788799771772102,600772
2014-02-0680380479179437,800794
2014-02-0581182080180463,200804
2014-02-04821826797802110,300802
2014-02-0385085583284054,000840
2014-01-3185885884285161,900851
2014-01-3085185484284670,000846
2014-01-2985986585486048,500860
2014-01-2884685584684873,000848
2014-01-2785986084884860,700848
2014-01-2488488486887067,500870
2014-01-2391091188688753,300887
2014-01-2289891089590868,100908
2014-01-2189790089489732,200897
2014-01-2089590089089449,900894
2014-01-1788889388589243,600892
2014-01-1688789088388749,600887
2014-01-1588188487088449,600884
2014-01-1488588687387968,100879
2014-01-1087788685988593,100885
2014-01-0988188187187649,500876
2014-01-0888688687288564,700885
2014-01-0788688687387647,200876
2014-01-0688488887588791,800887

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