1. HOME >
  2. 株価時系列 >
  3. 8165 >
  4. 2020年

8165 (株)千趣会 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30327332324325289,400325
2020-12-29333335325325805,100325
2020-12-28343343337339947,400339
2020-12-25345345341341253,100341
2020-12-24342347342342186,000342
2020-12-23338343337341211,100341
2020-12-22342343335335185,700335
2020-12-21346347340342160,300342
2020-12-18349349345345152,800345
2020-12-17349350345350122,100350
2020-12-16351351346349144,400349
2020-12-15354354350350114,300350
2020-12-14349355349351182,700351
2020-12-11344346343346117,900346
2020-12-10342345341343161,000343
2020-12-09338341335341214,400341
2020-12-08335338332337189,500337
2020-12-07338338333334116,200334
2020-12-04335339334336119,100336
2020-12-03339339332336171,600336
2020-12-02339339334336184,200336
2020-12-01335335331333154,700333
2020-11-30342342332332239,900332
2020-11-27331341331336237,600336
2020-11-26330335326331223,400331
2020-11-25321327321326193,600326
2020-11-24320323318321197,200321
2020-11-20322322315316238,100316
2020-11-19321324320322148,000322
2020-11-18321324320323166,100323
2020-11-17326327321322174,200322
2020-11-16320327320326196,100326
2020-11-13325327321322172,800322
2020-11-12329330325327113,000327
2020-11-11325329325327216,000327
2020-11-10329337324327329,400327
2020-11-09330333323324235,300324
2020-11-06330331327330226,100330
2020-11-05330332320330257,600330
2020-11-04344350328330412,600330
2020-11-02348352341344240,700344
2020-10-30362367352355260,400355
2020-10-29361368360367128,600367
2020-10-28370370362367111,300367
2020-10-2736437236237190,600371
2020-10-26374379367370120,200370
2020-10-23370374362370143,500370
2020-10-22378378368372123,500372
2020-10-2137338037237998,100379
2020-10-2038038037137392,500373
2020-10-19365380365380114,700380
2020-10-16376378361365291,500365
2020-10-15385385377378111,900378
2020-10-14382385378385113,900385
2020-10-13386389378380162,100380
2020-10-12383384377384194,800384
2020-10-09387388375383746,300383
2020-10-08390393388390350,800390
2020-10-07398398390394169,000394
2020-10-0639839939339899,900398
2020-10-05392400392399145,500399
2020-10-02391405389394561,900394
2020-09-30400403390391350,900391
2020-09-29410410402405249,700405
2020-09-28408415403410295,200410
2020-09-25401412399408511,300408
2020-09-24410415395401591,300401
2020-09-23430430415420671,400420
2020-09-184664734314362,479,300436
2020-09-17474474474474263,700474
2020-09-16383396381394375,800394
2020-09-15379382372382143,200382
2020-09-14380382373378169,000378
2020-09-11371379369378242,000378
2020-09-10360372359370225,100370
2020-09-09350360349360156,800360
2020-09-08348353347353114,800353
2020-09-07345350344347113,800347
2020-09-04344348341344134,400344
2020-09-03347352345347112,700347
2020-09-0234334634134489,000344
2020-09-0133934333934289,700342
2020-08-31339345337338115,800338
2020-08-28340344331334118,200334
2020-08-2734234233633978,300339
2020-08-2634534534034258,700342
2020-08-25339347338345131,900345
2020-08-2433933933333379,400333
2020-08-2133533933533952,600339
2020-08-2033733733233582,900335
2020-08-1933733933533864,700338
2020-08-1833833833133695,100336
2020-08-1734034433733972,900339
2020-08-1434134233733881,500338
2020-08-1334334433834285,500342
2020-08-12332341332340104,000340
2020-08-11332339329334150,300334
2020-08-0733333432532896,900328
2020-08-0633533532632981,700329
2020-08-0533033632633678,900336
2020-08-04327333320331124,100331
2020-08-03337340309317346,900317
2020-07-31303338303335472,900335
2020-07-30331335309310280,300310
2020-07-29344344328328136,600328
2020-07-2834634834334568,600345
2020-07-27340347338347100,300347
2020-07-2234334334034051,800340
2020-07-2134234533934460,000344
2020-07-2034134233534171,900341
2020-07-1734134533734078,500340
2020-07-16345350341341128,600341
2020-07-1534434934334697,500346
2020-07-1434634833934299,300342
2020-07-13340351339351129,500351
2020-07-10342343335335148,900335
2020-07-09348349341343123,600343
2020-07-08351358346347179,300347
2020-07-07360360350352115,200352
2020-07-06343361341360220,700360
2020-07-03345350340343151,300343
2020-07-02359359340342231,100342
2020-07-01353368353356364,900356
2020-06-30368368345345374,200345
2020-06-29387387361362848,300362
2020-06-263903993863981,212,500398
2020-06-25390392383390342,700390
2020-06-24388393388391178,200391
2020-06-23395396385388250,600388
2020-06-22393397391392164,800392
2020-06-19387396387393241,400393
2020-06-18391391382386176,900386
2020-06-17397398389393199,200393
2020-06-16380392378392172,100392
2020-06-15380385370370201,700370
2020-06-12368381366379288,200379
2020-06-11401402382383261,700383
2020-06-10402405398401209,400401
2020-06-09412417403410201,700410
2020-06-08419419409411287,800411
2020-06-05408414406412122,400412
2020-06-04423424404406239,200406
2020-06-03419425416419204,500419
2020-06-02411419408413210,900413
2020-06-01405413399406193,000406
2020-05-29405418405407219,500407
2020-05-28412418401409282,700409
2020-05-27392408388407272,500407
2020-05-26393401390392351,400392
2020-05-25377390375387220,300387
2020-05-22369373366369173,900369
2020-05-21363370361368163,600368
2020-05-20355361353361160,100361
2020-05-19362362353358169,100358
2020-05-18354357352357132,600357
2020-05-15353356348352263,900352
2020-05-14355362351351170,800351
2020-05-13352359348357191,500357
2020-05-12358365354357316,900357
2020-05-11339356336355449,900355
2020-05-08328333321331465,300331
2020-05-07350353326327951,300327
2020-05-01355369347361402,900361
2020-04-30371371354355550,500355
2020-04-28386386360365710,300365
2020-04-27385392378391362,000391
2020-04-24375378362378394,700378
2020-04-23363373362371215,800371
2020-04-22353364345358239,700358
2020-04-21372372358361381,200361
2020-04-20372378366377253,900377
2020-04-17378388374375289,100375
2020-04-16368371362370145,100370
2020-04-15367375359368275,500368
2020-04-14350367350367237,800367
2020-04-13353356346350165,700350
2020-04-10352355337353512,300353
2020-04-09355360344347196,700347
2020-04-08360364348351319,200351
2020-04-07356364347358354,000358
2020-04-06337352326348303,100348
2020-04-03343350327330321,300330
2020-04-02339351335341224,400341
2020-04-01355364345347220,000347
2020-03-31358368350358291,200358
2020-03-30355362343351393,700351
2020-03-27360371350367414,000367
2020-03-26350356337349370,800349
2020-03-25361361337358473,700358
2020-03-24317339317331343,200331
2020-03-23302313291309557,100309
2020-03-19317326297300557,100300
2020-03-18314333307314604,200314
2020-03-17285314281311545,700311
2020-03-16308314285293615,600293
2020-03-13289309281296617,100296
2020-03-12324333313321642,300321
2020-03-11359360341342351,600342
2020-03-10331366322359702,500359
2020-03-09356367335346829,600346
2020-03-06379383364368456,500368
2020-03-05411413381387536,400387
2020-03-04400415396404437,000404
2020-03-03435439408411405,900411
2020-03-02394439392424584,000424
2020-02-28416427405409674,200409
2020-02-27468472442448636,800448
2020-02-26468471458470309,100470
2020-02-25477494470476440,400476
2020-02-21510523507513259,700513
2020-02-20526531509518324,200518
2020-02-19507529507525497,500525
2020-02-18527528502507408,000507
2020-02-17522548512532853,000532
2020-02-145055344945261,532,100526
2020-02-13495509488508758,900508
2020-02-12491497484488518,200488
2020-02-10485502478490487,900490
2020-02-074955154854891,106,600489
2020-02-06496497480487386,100487
2020-02-05488497486491403,400491
2020-02-04473485468483402,500483
2020-02-03455478452473466,600473
2020-01-31462467455461371,700461
2020-01-30451465446457376,600457
2020-01-29453464445455194,500455
2020-01-28440453436450268,300450
2020-01-27452457443448302,800448
2020-01-24465466457460171,900460
2020-01-23473476462465310,800465
2020-01-22467484466477346,700477
2020-01-21455469455466219,300466
2020-01-20460462456459122,300459
2020-01-17460465454460366,900460
2020-01-16459488459465733,500465
2020-01-15463466456457329,600457
2020-01-14464473446469787,200469
2020-01-10460463452462502,800462
2020-01-09469470460464363,000464
2020-01-08481483463466750,100466
2020-01-075065084724851,121,600485
2020-01-06511522502502530,700502

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