8165 (株)千趣会の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	394	395	388	389	104,400	389
2021-12-29	391	397	390	397	662,000	397
2021-12-28	402	404	401	403	690,000	403
2021-12-27	403	403	400	403	280,500	403
2021-12-24	403	403	401	403	114,400	403
2021-12-23	402	403	400	402	79,800	402
2021-12-22	400	403	400	400	81,100	400
2021-12-21	403	403	400	400	85,400	400
2021-12-20	404	404	401	401	85,100	401
2021-12-17	406	406	404	405	44,500	405
2021-12-16	406	407	402	406	77,500	406
2021-12-15	403	406	403	405	38,000	405
2021-12-14	403	405	403	405	66,600	405
2021-12-13	406	407	402	403	71,300	403
2021-12-10	406	406	403	405	74,200	405
2021-12-09	405	407	403	406	80,900	406
2021-12-08	405	405	402	405	77,700	405
2021-12-07	400	403	399	403	78,600	403
2021-12-06	400	401	397	397	71,000	397
2021-12-03	395	400	393	400	58,700	400
2021-12-02	395	397	391	391	69,000	391
2021-12-01	387	395	387	395	71,300	395
2021-11-30	394	399	387	388	128,500	388
2021-11-29	396	397	391	392	119,800	392
2021-11-26	400	400	397	399	74,900	399
2021-11-25	404	404	400	400	25,200	400
2021-11-24	405	406	401	401	52,400	401
2021-11-22	404	405	402	403	41,700	403
2021-11-19	401	404	398	404	58,800	404
2021-11-18	401	401	397	401	79,900	401
2021-11-17	404	405	400	400	81,000	400
2021-11-16	405	406	404	406	37,200	406
2021-11-15	402	407	402	404	55,200	404
2021-11-12	400	401	399	400	38,700	400
2021-11-11	399	400	397	400	44,900	400
2021-11-10	399	399	396	397	29,000	397
2021-11-09	398	399	397	398	26,000	398
2021-11-08	400	400	397	397	48,900	397
2021-11-05	399	399	396	396	36,000	396
2021-11-04	399	400	398	399	54,400	399
2021-11-02	396	399	395	398	72,600	398
2021-11-01	395	396	392	395	63,000	395
2021-10-29	392	394	391	394	69,500	394
2021-10-28	394	396	391	391	75,700	391
2021-10-27	395	395	391	391	48,600	391
2021-10-26	394	394	391	391	41,300	391
2021-10-25	391	393	391	391	42,800	391
2021-10-22	391	393	389	392	81,700	392
2021-10-21	395	398	391	391	62,300	391
2021-10-20	396	397	394	395	34,200	395
2021-10-19	397	397	394	394	36,800	394
2021-10-18	395	398	393	398	98,800	398
2021-10-15	390	393	389	392	57,700	392
2021-10-14	387	391	387	389	40,000	389
2021-10-13	388	390	387	388	54,400	388
2021-10-12	393	393	388	389	74,100	389
2021-10-11	391	395	391	395	55,700	395
2021-10-08	390	394	389	394	242,200	394
2021-10-07	391	392	387	387	95,800	387
2021-10-06	399	400	390	391	122,300	391
2021-10-05	393	402	392	398	118,700	398
2021-10-04	396	401	390	399	164,000	399
2021-10-01	400	400	388	390	922,700	390
2021-09-30	404	404	399	399	65,800	399
2021-09-29	395	404	394	404	176,000	404
2021-09-28	397	400	389	400	174,700	400
2021-09-27	395	400	394	397	200,400	397
2021-09-24	396	396	391	395	273,100	395
2021-09-22	390	393	387	393	59,800	393
2021-09-21	390	393	385	392	176,900	392
2021-09-17	396	396	390	394	247,200	394
2021-09-16	399	400	393	397	100,300	397
2021-09-15	402	402	393	398	104,500	398
2021-09-14	400	405	399	405	119,100	405
2021-09-13	398	401	396	400	140,000	400
2021-09-10	395	398	390	398	308,400	398
2021-09-09	392	395	391	395	92,000	395
2021-09-08	390	394	389	394	161,200	394
2021-09-07	390	393	388	393	123,800	393
2021-09-06	390	390	386	389	95,800	389
2021-09-03	383	388	381	386	308,200	386
2021-09-02	382	382	378	382	91,100	382
2021-09-01	375	379	374	379	45,800	379
2021-08-31	374	378	372	375	65,300	375
2021-08-30	371	377	371	376	67,800	376
2021-08-27	371	372	368	371	80,700	371
2021-08-26	368	372	368	371	39,700	371
2021-08-25	370	371	367	367	31,000	367
2021-08-24	365	370	365	370	53,100	370
2021-08-23	361	367	361	362	65,200	362
2021-08-20	361	363	356	358	123,300	358
2021-08-19	365	368	361	363	71,700	363
2021-08-18	367	370	366	366	67,500	366
2021-08-17	375	375	365	366	94,900	366
2021-08-16	380	380	372	372	77,500	372
2021-08-13	379	382	376	382	82,600	382
2021-08-12	380	380	376	378	31,100	378
2021-08-11	378	380	376	378	39,900	378
2021-08-10	372	379	372	375	74,100	375
2021-08-06	372	373	370	372	64,000	372
2021-08-05	375	376	371	372	44,400	372
2021-08-04	377	377	375	376	23,100	376
2021-08-03	378	379	376	377	23,200	377
2021-08-02	374	381	373	381	78,800	381
2021-07-30	367	372	366	369	111,600	369
2021-07-29	372	374	368	369	132,300	369
2021-07-28	373	374	370	371	43,000	371
2021-07-27	372	378	370	378	57,200	378
2021-07-26	370	371	368	370	48,500	370
2021-07-21	366	370	365	365	58,200	365
2021-07-20	367	368	364	364	69,200	364
2021-07-19	372	372	367	368	65,700	368
2021-07-16	370	374	370	374	39,300	374
2021-07-15	375	375	370	370	73,400	370
2021-07-14	375	378	375	376	48,300	376
2021-07-13	373	378	373	378	62,700	378
2021-07-12	367	374	367	374	77,200	374
2021-07-09	361	366	357	365	179,400	365
2021-07-08	372	374	365	365	132,600	365
2021-07-07	377	381	373	373	111,200	373
2021-07-06	379	381	378	378	45,400	378
2021-07-05	379	382	378	379	86,000	379
2021-07-02	373	379	373	377	164,400	377
2021-07-01	381	382	370	370	186,700	370
2021-06-30	381	384	380	380	164,000	380
2021-06-29	385	387	381	382	816,600	382
2021-06-28	385	404	383	400	1,301,700	400
2021-06-25	398	398	393	395	256,100	395
2021-06-24	398	398	393	396	157,300	396
2021-06-23	404	405	390	394	296,700	394
2021-06-22	407	407	402	402	111,300	402
2021-06-21	404	404	400	400	158,600	400
2021-06-18	414	415	407	407	121,700	407
2021-06-17	413	416	412	414	93,700	414
2021-06-16	411	416	411	412	94,600	412
2021-06-15	417	419	411	411	142,200	411
2021-06-14	426	426	417	417	107,700	417
2021-06-11	424	424	419	420	93,600	420
2021-06-10	424	425	421	422	63,500	422
2021-06-09	425	428	423	425	126,300	425
2021-06-08	420	426	418	426	118,200	426
2021-06-07	426	426	414	414	126,600	414
2021-06-04	425	428	424	424	123,900	424
2021-06-03	417	425	416	425	234,500	425
2021-06-02	411	418	411	417	161,900	417
2021-06-01	410	413	408	411	134,900	411
2021-05-31	413	415	408	410	158,600	410
2021-05-28	408	413	406	413	191,000	413
2021-05-27	400	408	399	404	166,400	404
2021-05-26	395	399	394	397	73,500	397
2021-05-25	401	402	391	395	125,600	395
2021-05-24	402	404	400	401	77,500	401
2021-05-21	400	405	399	402	91,800	402
2021-05-20	400	405	399	400	124,800	400
2021-05-19	395	400	395	398	73,500	398
2021-05-18	394	398	392	398	86,700	398
2021-05-17	393	395	389	390	81,000	390
2021-05-14	391	394	387	388	108,200	388
2021-05-13	397	400	384	384	185,100	384
2021-05-12	400	402	392	400	257,600	400
2021-05-11	402	402	396	400	188,300	400
2021-05-10	405	405	401	402	71,100	402
2021-05-07	403	407	400	400	129,600	400
2021-05-06	395	407	392	400	273,500	400
2021-04-30	390	394	389	390	100,100	390
2021-04-28	387	393	386	392	125,700	392
2021-04-27	389	391	385	386	83,000	386
2021-04-26	390	391	388	388	72,100	388
2021-04-23	387	391	385	387	55,600	387
2021-04-22	385	388	381	388	67,300	388
2021-04-21	385	387	378	379	149,900	379
2021-04-20	390	392	386	390	91,100	390
2021-04-19	394	397	390	390	128,800	390
2021-04-16	396	396	386	394	234,300	394
2021-04-15	386	394	385	393	123,200	393
2021-04-14	386	386	383	386	92,600	386
2021-04-13	382	390	381	386	145,300	386
2021-04-12	380	382	376	382	127,700	382
2021-04-09	381	382	375	378	811,300	378
2021-04-08	380	382	376	379	136,400	379
2021-04-07	382	385	380	382	99,100	382
2021-04-06	385	385	376	380	119,900	380
2021-04-05	383	385	380	384	190,000	384
2021-04-02	378	383	374	383	514,800	383
2021-04-01	373	377	372	372	146,800	372
2021-03-31	377	379	371	373	236,500	373
2021-03-30	383	383	377	383	187,100	383
2021-03-29	388	388	373	378	261,500	378
2021-03-26	375	383	375	382	172,000	382
2021-03-25	371	376	371	375	191,200	375
2021-03-24	398	401	375	376	428,900	376
2021-03-23	418	445	402	406	683,800	406
2021-03-22	403	409	396	406	219,200	406
2021-03-19	400	409	398	405	360,600	405
2021-03-18	414	417	410	416	123,200	416
2021-03-17	412	414	406	414	112,100	414
2021-03-16	409	412	405	410	128,600	410
2021-03-15	408	417	400	405	253,200	405
2021-03-12	388	404	387	403	331,500	403
2021-03-11	389	393	387	393	112,600	393
2021-03-10	396	396	385	387	127,200	387
2021-03-09	390	397	386	394	209,100	394
2021-03-08	385	393	381	388	163,200	388
2021-03-05	380	382	370	381	159,400	381
2021-03-04	381	382	372	382	118,200	382
2021-03-03	381	383	376	383	125,500	383
2021-03-02	391	392	376	384	205,300	384
2021-03-01	384	391	377	391	181,300	391
2021-02-26	380	389	376	378	213,800	378
2021-02-25	374	386	371	386	216,100	386
2021-02-24	375	377	370	372	169,200	372
2021-02-22	355	378	354	373	342,100	373
2021-02-19	359	359	345	349	240,400	349
2021-02-18	360	362	354	359	207,900	359
2021-02-17	363	367	358	359	204,200	359
2021-02-16	365	370	361	368	338,300	368
2021-02-15	367	386	361	370	965,500	370
2021-02-12	335	337	332	335	128,100	335
2021-02-10	334	336	332	336	104,500	336
2021-02-09	339	339	333	336	136,200	336
2021-02-08	339	349	333	338	366,800	338
2021-02-05	332	337	330	335	178,600	335
2021-02-04	322	332	322	329	179,800	329
2021-02-03	319	325	319	323	116,700	323
2021-02-02	316	321	315	320	96,200	320
2021-02-01	314	318	312	316	109,900	316
2021-01-29	319	321	314	314	180,900	314
2021-01-28	318	322	316	320	164,600	320
2021-01-27	320	322	318	322	71,800	322
2021-01-26	323	323	317	320	141,900	320
2021-01-25	329	331	319	323	255,000	323
2021-01-22	319	321	318	318	112,700	318
2021-01-21	318	323	318	321	105,900	321
2021-01-20	317	319	314	317	112,400	317
2021-01-19	316	320	315	319	84,500	319
2021-01-18	315	317	313	314	68,400	314
2021-01-15	318	318	313	315	115,100	315
2021-01-14	314	319	314	317	95,900	317
2021-01-13	318	319	312	314	122,300	314
2021-01-12	317	319	315	318	109,000	318
2021-01-08	319	320	316	316	157,400	316
2021-01-07	316	322	316	319	128,400	319
2021-01-06	309	316	307	312	146,500	312
2021-01-05	314	315	308	310	176,600	310
2021-01-04	322	322	308	312	281,700	312

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 [2021年度]

8165 (株)千趣会の時系列データ [2021年度]