8165 (株)千趣会の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	392	392	386	386	64,900	386
2022-12-29	389	393	385	393	418,100	393
2022-12-28	402	406	401	405	602,700	405
2022-12-27	401	402	400	402	176,100	402
2022-12-26	400	400	399	400	162,200	400
2022-12-23	398	398	397	398	68,600	398
2022-12-22	397	397	395	397	75,000	397
2022-12-21	396	397	395	396	95,100	396
2022-12-20	400	400	395	397	124,600	397
2022-12-19	398	399	397	398	42,700	398
2022-12-16	397	400	397	398	71,800	398
2022-12-15	398	400	398	400	41,600	400
2022-12-14	399	400	399	400	73,700	400
2022-12-13	400	403	400	400	45,600	400
2022-12-12	400	400	397	400	99,700	400
2022-12-09	401	404	400	400	88,600	400
2022-12-08	403	404	401	401	52,400	401
2022-12-07	401	404	401	404	31,200	404
2022-12-06	405	406	402	402	42,400	402
2022-12-05	404	405	402	405	52,300	405
2022-12-02	401	405	400	405	74,800	405
2022-12-01	410	410	401	401	93,900	401
2022-11-30	409	412	408	409	61,500	409
2022-11-29	407	409	406	409	48,800	409
2022-11-28	409	409	406	408	29,500	408
2022-11-25	408	409	407	407	46,500	407
2022-11-24	405	408	405	408	61,000	408
2022-11-22	403	405	402	405	41,800	405
2022-11-21	402	403	402	402	26,500	402
2022-11-18	401	403	401	403	35,900	403
2022-11-17	399	402	399	402	30,700	402
2022-11-16	398	400	398	398	31,700	398
2022-11-15	397	399	397	397	15,700	397
2022-11-14	397	399	397	397	37,600	397
2022-11-11	399	399	396	399	33,900	399
2022-11-10	396	397	395	395	28,800	395
2022-11-09	397	398	396	397	20,400	397
2022-11-08	394	397	394	397	39,700	397
2022-11-07	397	397	395	397	27,600	397
2022-11-04	395	398	394	394	51,400	394
2022-11-02	401	401	395	395	49,900	395
2022-11-01	401	401	399	401	21,100	401
2022-10-31	400	401	398	399	52,600	399
2022-10-28	398	399	397	399	168,600	399
2022-10-27	398	399	395	397	31,000	397
2022-10-26	398	398	396	398	30,200	398
2022-10-25	397	397	395	396	35,600	396
2022-10-24	397	397	394	396	27,000	396
2022-10-21	394	396	394	395	18,300	395
2022-10-20	395	395	392	395	33,200	395
2022-10-19	395	397	393	395	41,400	395
2022-10-18	395	395	392	395	32,800	395
2022-10-17	393	396	391	391	32,000	391
2022-10-14	394	395	391	394	63,600	394
2022-10-13	389	390	388	388	37,200	388
2022-10-12	389	392	389	390	21,200	390
2022-10-11	389	393	388	389	47,700	389
2022-10-07	390	393	390	391	42,900	391
2022-10-06	391	394	391	394	31,400	394
2022-10-05	395	395	391	391	38,400	391
2022-10-04	394	395	391	392	60,900	392
2022-10-03	392	392	389	390	39,700	390
2022-09-30	392	397	392	392	69,000	392
2022-09-29	392	394	391	394	69,300	394
2022-09-28	385	390	384	390	108,300	390
2022-09-27	387	388	385	385	41,300	385
2022-09-26	387	389	385	385	78,200	385
2022-09-22	388	391	388	388	50,200	388
2022-09-21	392	393	389	389	40,500	389
2022-09-20	392	393	392	393	30,900	393
2022-09-16	389	392	389	389	38,100	389
2022-09-15	391	391	389	389	24,400	389
2022-09-14	388	393	388	390	39,900	390
2022-09-13	392	393	391	393	24,300	393
2022-09-12	392	392	390	392	25,300	392
2022-09-09	387	392	387	390	75,400	390
2022-09-08	386	390	385	387	54,000	387
2022-09-07	385	385	381	382	82,200	382
2022-09-06	387	388	385	386	44,100	386
2022-09-05	384	389	384	388	56,100	388
2022-09-02	390	390	385	385	233,000	385
2022-09-01	389	391	387	387	38,900	387
2022-08-31	393	393	390	391	32,000	391
2022-08-30	391	392	390	391	21,200	391
2022-08-29	389	391	388	389	65,500	389
2022-08-26	394	394	390	390	170,100	390
2022-08-25	391	393	390	393	43,700	393
2022-08-24	392	392	389	391	34,100	391
2022-08-23	390	392	389	392	37,600	392
2022-08-22	394	395	392	394	36,900	394
2022-08-19	395	395	392	395	89,100	395
2022-08-18	395	395	392	394	31,000	394
2022-08-17	393	395	393	395	52,900	395
2022-08-16	390	392	389	391	25,600	391
2022-08-15	391	392	390	390	45,300	390
2022-08-12	390	393	389	393	152,400	393
2022-08-10	388	390	387	388	28,300	388
2022-08-09	393	393	390	391	24,500	391
2022-08-08	393	393	390	393	22,200	393
2022-08-05	386	392	386	392	34,100	392
2022-08-04	386	386	385	386	18,800	386
2022-08-03	391	391	384	386	34,600	386
2022-08-02	393	393	388	389	23,200	389
2022-08-01	395	395	390	395	57,300	395
2022-07-29	394	394	388	393	85,100	393
2022-07-28	394	395	384	395	260,900	395
2022-07-27	388	392	386	392	94,100	392
2022-07-26	388	388	385	385	34,800	385
2022-07-25	386	389	386	388	34,700	388
2022-07-22	389	389	386	389	53,800	389
2022-07-21	381	388	381	388	50,700	388
2022-07-20	383	384	381	384	47,200	384
2022-07-19	383	383	379	379	43,300	379
2022-07-15	384	384	381	383	32,400	383
2022-07-14	382	384	381	384	45,100	384
2022-07-13	378	384	378	384	41,100	384
2022-07-12	383	384	379	381	79,300	381
2022-07-11	383	386	380	384	68,900	384
2022-07-08	381	384	377	378	115,100	378
2022-07-07	382	385	381	383	53,100	383
2022-07-06	378	382	376	382	56,900	382
2022-07-05	385	386	378	378	80,800	378
2022-07-04	386	386	380	383	59,100	383
2022-07-01	385	388	381	381	105,700	381
2022-06-30	390	391	386	386	129,900	386
2022-06-29	388	395	384	395	576,500	395
2022-06-28	404	406	398	404	384,000	404
2022-06-27	391	394	391	392	320,100	392
2022-06-24	391	393	390	391	122,600	391
2022-06-23	393	393	390	390	103,000	390
2022-06-22	395	396	392	392	61,500	392
2022-06-21	393	396	392	396	67,900	396
2022-06-20	393	393	390	390	87,900	390
2022-06-17	392	396	391	392	91,300	392
2022-06-16	395	396	393	393	49,700	393
2022-06-15	393	395	392	392	45,400	392
2022-06-14	396	396	394	394	50,500	394
2022-06-13	395	397	393	395	50,200	395
2022-06-10	400	400	397	397	72,700	397
2022-06-09	398	399	397	399	46,800	399
2022-06-08	396	398	395	398	43,500	398
2022-06-07	398	398	395	395	55,900	395
2022-06-06	397	398	396	398	50,500	398
2022-06-03	399	400	395	397	80,600	397
2022-06-02	399	399	396	396	71,400	396
2022-06-01	398	400	396	399	59,900	399
2022-05-31	398	398	395	397	66,100	397
2022-05-30	390	401	389	401	179,000	401
2022-05-27	387	388	386	387	66,100	387
2022-05-26	385	389	385	386	49,000	386
2022-05-25	388	388	385	385	45,800	385
2022-05-24	390	391	384	385	76,600	385
2022-05-23	393	393	389	389	57,900	389
2022-05-20	388	392	387	392	42,800	392
2022-05-19	388	391	387	387	44,100	387
2022-05-18	391	392	389	391	44,800	391
2022-05-17	388	391	387	390	51,000	390
2022-05-16	386	390	382	386	148,900	386
2022-05-13	397	398	395	398	55,600	398
2022-05-12	395	397	392	392	39,200	392
2022-05-11	393	397	393	397	40,900	397
2022-05-10	394	395	392	393	32,500	393
2022-05-09	399	401	397	397	41,100	397
2022-05-06	398	402	396	401	77,000	401
2022-05-02	396	400	395	398	70,600	398
2022-04-28	396	397	392	397	70,900	397
2022-04-27	391	397	389	397	118,200	397
2022-04-26	391	393	389	393	49,200	393
2022-04-25	389	391	388	389	34,500	389
2022-04-22	388	393	387	391	59,500	391
2022-04-21	391	392	389	392	34,600	392
2022-04-20	389	391	387	389	42,400	389
2022-04-19	384	387	382	386	27,700	386
2022-04-18	385	386	381	382	33,100	382
2022-04-15	382	386	381	383	150,700	383
2022-04-14	382	383	380	382	28,300	382
2022-04-13	380	381	378	381	67,300	381
2022-04-12	385	388	381	383	63,900	383
2022-04-11	389	392	386	389	85,000	389
2022-04-08	393	393	385	389	684,100	389
2022-04-07	391	394	389	391	71,600	391
2022-04-06	395	396	393	395	61,000	395
2022-04-05	394	400	392	397	167,000	397
2022-04-04	392	393	390	390	35,500	390
2022-04-01	390	392	386	391	218,300	391
2022-03-31	393	394	390	390	64,100	390
2022-03-30	392	395	389	395	82,900	395
2022-03-29	392	392	387	391	66,000	391
2022-03-28	387	395	385	392	90,700	392
2022-03-25	392	392	386	387	255,600	387
2022-03-24	382	390	382	390	81,600	390
2022-03-23	382	386	379	386	116,000	386
2022-03-22	382	387	375	380	164,000	380
2022-03-18	382	382	374	382	194,400	382
2022-03-17	380	381	375	381	105,200	381
2022-03-16	379	379	373	377	89,200	377
2022-03-15	370	376	368	376	71,500	376
2022-03-14	365	370	365	370	83,400	370
2022-03-11	368	373	367	373	81,700	373
2022-03-10	370	370	362	367	114,900	367
2022-03-09	373	373	361	362	85,400	362
2022-03-08	370	375	367	372	66,600	372
2022-03-07	376	377	369	371	96,900	371
2022-03-04	360	382	359	378	295,300	378
2022-03-03	368	368	362	362	63,800	362
2022-03-02	365	366	363	363	50,300	363
2022-03-01	365	368	364	368	61,600	368
2022-02-28	368	370	363	363	65,500	363
2022-02-25	367	369	365	368	58,800	368
2022-02-24	368	369	363	367	81,600	367
2022-02-22	369	372	367	367	62,000	367
2022-02-21	369	374	369	372	45,900	372
2022-02-18	370	373	370	371	58,000	371
2022-02-17	375	375	371	372	31,000	372
2022-02-16	377	377	370	374	45,000	374
2022-02-15	377	377	370	370	53,700	370
2022-02-14	370	377	370	375	52,700	375
2022-02-10	380	381	372	377	58,800	377
2022-02-09	377	377	375	377	35,000	377
2022-02-08	371	375	371	375	29,100	375
2022-02-07	374	374	371	371	68,500	371
2022-02-04	377	381	376	381	49,500	381
2022-02-03	379	379	377	377	32,800	377
2022-02-02	373	379	373	379	37,700	379
2022-02-01	372	375	372	372	26,000	372
2022-01-31	370	372	369	372	40,900	372
2022-01-28	365	369	364	368	61,000	368
2022-01-27	368	369	360	360	90,400	360
2022-01-26	367	370	367	368	34,600	368
2022-01-25	368	369	365	366	49,400	366
2022-01-24	368	370	366	368	45,700	368
2022-01-21	365	370	365	368	58,100	368
2022-01-20	366	370	365	366	66,700	366
2022-01-19	370	372	367	367	93,600	367
2022-01-18	376	376	372	372	39,400	372
2022-01-17	372	376	372	373	36,800	373
2022-01-14	377	377	370	372	124,700	372
2022-01-13	382	382	379	380	54,900	380
2022-01-12	387	387	381	382	40,800	382
2022-01-11	385	386	381	383	63,800	383
2022-01-07	383	388	383	388	68,000	388
2022-01-06	381	385	378	383	110,900	383
2022-01-05	393	393	382	382	112,800	382
2022-01-04	394	394	387	392	104,500	392

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 [2022年度]

8165 (株)千趣会の時系列データ [2022年度]