8165 (株)千趣会の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	378	381	375	376	186,100	376
2023-12-28	382	386	378	381	646,700	381
2023-12-27	389	391	387	387	635,900	387
2023-12-26	390	391	389	389	157,400	389
2023-12-25	391	392	390	390	171,700	390
2023-12-22	392	394	391	392	91,700	392
2023-12-21	391	394	391	392	83,300	392
2023-12-20	395	395	392	394	81,400	394
2023-12-19	391	394	390	394	76,800	394
2023-12-18	390	393	389	393	93,700	393
2023-12-15	389	391	389	390	69,100	390
2023-12-14	389	390	387	388	65,600	388
2023-12-13	391	392	389	390	55,000	390
2023-12-12	390	394	388	390	82,400	390
2023-12-11	388	389	387	389	72,800	389
2023-12-08	389	390	386	386	99,900	386
2023-12-07	386	391	386	390	108,200	390
2023-12-06	385	391	385	390	146,100	390
2023-12-05	391	393	385	385	226,000	385
2023-12-04	395	396	391	393	163,800	393
2023-12-01	398	398	394	395	111,100	395
2023-11-30	397	398	395	398	134,700	398
2023-11-29	401	402	398	399	96,200	399
2023-11-28	403	403	398	401	75,800	401
2023-11-27	400	402	399	401	45,900	401
2023-11-24	400	401	398	400	86,400	400
2023-11-22	398	402	397	399	57,500	399
2023-11-21	396	398	396	398	48,200	398
2023-11-20	396	399	395	395	97,300	395
2023-11-17	399	400	392	396	209,500	396
2023-11-16	403	406	400	402	54,300	402
2023-11-15	406	412	401	404	113,200	404
2023-11-14	411	411	406	406	50,200	406
2023-11-13	411	411	409	411	29,600	411
2023-11-10	410	410	409	410	24,300	410
2023-11-09	409	410	406	410	53,400	410
2023-11-08	410	410	406	408	30,900	408
2023-11-07	409	410	409	410	31,200	410
2023-11-06	408	410	407	409	68,300	409
2023-11-02	406	409	405	407	77,200	407
2023-11-01	402	405	402	405	59,900	405
2023-10-31	398	402	397	402	43,300	402
2023-10-30	400	401	397	397	79,500	397
2023-10-27	400	401	398	401	49,600	401
2023-10-26	400	402	398	398	53,900	398
2023-10-25	398	402	398	401	59,400	401
2023-10-24	399	402	397	401	73,300	401
2023-10-23	401	401	399	399	77,100	399
2023-10-20	401	403	400	400	24,900	400
2023-10-19	399	403	399	401	28,800	401
2023-10-18	400	400	398	400	41,000	400
2023-10-17	400	402	398	400	80,400	400
2023-10-16	402	403	400	400	51,400	400
2023-10-13	405	405	402	404	95,600	404
2023-10-12	404	405	403	405	38,500	405
2023-10-11	408	408	404	404	85,300	404
2023-10-10	407	408	406	407	79,900	407
2023-10-06	404	407	404	406	48,000	406
2023-10-05	400	405	400	404	36,800	404
2023-10-04	400	401	399	399	66,200	399
2023-10-03	405	405	401	401	55,200	401
2023-10-02	405	407	403	403	45,500	403
2023-09-29	405	407	403	403	49,600	403
2023-09-28	407	407	405	405	67,300	405
2023-09-27	406	409	403	409	118,700	409
2023-09-26	408	408	405	405	62,400	405
2023-09-25	403	406	403	406	68,200	406
2023-09-22	402	404	402	403	66,100	403
2023-09-21	406	406	402	402	66,300	402
2023-09-20	410	410	406	406	57,100	406
2023-09-19	410	410	407	410	71,100	410
2023-09-15	409	410	407	410	85,100	410
2023-09-14	407	409	406	409	140,800	409
2023-09-13	410	410	407	409	218,400	409
2023-09-12	407	410	407	409	228,500	409
2023-09-11	408	410	408	410	37,000	410
2023-09-08	406	409	406	408	244,500	408
2023-09-07	409	410	408	408	55,700	408
2023-09-06	409	410	408	410	26,500	410
2023-09-05	409	410	408	410	69,600	410
2023-09-04	405	409	404	409	54,600	409
2023-09-01	404	405	403	405	40,500	405
2023-08-31	404	404	403	404	28,500	404
2023-08-30	403	404	402	404	44,000	404
2023-08-29	402	404	402	403	40,300	403
2023-08-28	400	402	399	402	58,300	402
2023-08-25	399	400	398	399	22,600	399
2023-08-24	400	400	399	399	29,000	399
2023-08-23	400	400	399	400	49,400	400
2023-08-22	399	400	395	400	71,800	400
2023-08-21	396	399	395	399	48,100	399
2023-08-18	398	398	395	396	49,400	396
2023-08-17	395	397	393	397	65,800	397
2023-08-16	395	397	394	396	46,000	396
2023-08-15	398	398	396	397	30,400	397
2023-08-14	399	401	399	400	58,300	400
2023-08-10	395	399	395	399	46,700	399
2023-08-09	395	396	394	396	25,000	396
2023-08-08	395	396	394	396	35,900	396
2023-08-07	392	395	391	395	36,500	395
2023-08-04	392	393	391	392	38,300	392
2023-08-03	394	394	392	392	59,300	392
2023-08-02	398	399	395	395	50,100	395
2023-08-01	400	400	398	399	34,100	399
2023-07-31	398	399	396	399	78,000	399
2023-07-28	393	398	393	398	80,700	398
2023-07-27	393	394	392	394	35,100	394
2023-07-26	394	395	393	394	37,600	394
2023-07-25	394	395	393	395	45,700	395
2023-07-24	395	395	393	394	81,800	394
2023-07-21	394	394	392	392	24,200	392
2023-07-20	394	395	393	393	37,400	393
2023-07-19	393	395	391	391	65,400	391
2023-07-18	391	392	390	390	50,100	390
2023-07-14	392	393	390	390	50,200	390
2023-07-13	392	393	391	391	37,700	391
2023-07-12	394	394	391	391	48,100	391
2023-07-11	395	398	392	392	82,600	392
2023-07-10	392	398	391	393	89,300	393
2023-07-07	392	395	391	391	81,300	391
2023-07-06	392	394	392	392	77,000	392
2023-07-05	399	399	394	394	121,900	394
2023-07-04	399	400	397	399	108,100	399
2023-07-03	403	405	400	400	137,900	400
2023-06-30	405	406	402	403	208,200	403
2023-06-29	408	411	404	407	755,300	407
2023-06-28	413	415	403	403	983,900	403
2023-06-27	411	413	410	413	350,400	413
2023-06-26	414	415	411	411	208,900	411
2023-06-23	416	417	412	413	158,900	413
2023-06-22	418	419	416	416	244,900	416
2023-06-21	421	423	419	421	89,200	421
2023-06-20	422	422	417	422	90,500	422
2023-06-19	420	424	418	424	99,800	424
2023-06-16	419	419	416	419	61,300	419
2023-06-15	415	419	414	418	62,500	418
2023-06-14	418	418	413	415	85,700	415
2023-06-13	415	416	413	414	93,100	414
2023-06-12	413	415	412	415	68,500	415
2023-06-09	409	411	408	411	247,900	411
2023-06-08	411	411	409	409	172,000	409
2023-06-07	415	415	410	410	168,800	410
2023-06-06	409	413	409	412	146,000	412
2023-06-05	416	417	411	414	142,500	414
2023-06-02	407	411	406	410	46,600	410
2023-06-01	408	410	405	405	68,900	405
2023-05-31	413	413	410	410	92,600	410
2023-05-30	417	418	414	414	49,500	414
2023-05-29	419	419	417	417	57,700	417
2023-05-26	422	422	416	417	140,700	417
2023-05-25	422	424	420	422	46,400	422
2023-05-24	420	424	420	422	30,800	422
2023-05-23	429	430	422	422	40,800	422
2023-05-22	425	430	425	430	41,600	430
2023-05-19	431	431	423	425	225,500	425
2023-05-18	430	431	429	431	58,400	431
2023-05-17	430	430	428	429	54,500	429
2023-05-16	428	430	428	430	63,700	430
2023-05-15	422	425	422	425	59,100	425
2023-05-12	420	424	419	421	116,700	421
2023-05-11	419	420	418	420	23,900	420
2023-05-10	418	419	417	418	29,400	418
2023-05-09	415	418	414	418	39,500	418
2023-05-08	412	414	412	414	24,400	414
2023-05-02	413	413	411	411	40,900	411
2023-05-01	413	414	411	413	46,700	413
2023-04-28	409	411	409	411	48,300	411
2023-04-27	406	408	405	408	49,100	408
2023-04-26	410	410	405	405	44,200	405
2023-04-25	405	410	405	410	35,000	410
2023-04-24	409	410	406	406	27,700	406
2023-04-21	410	410	408	408	42,500	408
2023-04-20	408	411	408	409	21,800	409
2023-04-19	410	411	409	409	29,000	409
2023-04-18	409	410	408	410	25,300	410
2023-04-17	408	409	407	407	17,700	407
2023-04-14	409	410	407	409	44,200	409
2023-04-13	409	409	408	408	31,300	408
2023-04-12	406	410	405	409	36,300	409
2023-04-11	406	408	404	406	30,000	406
2023-04-10	402	406	402	405	26,600	405
2023-04-07	402	405	402	403	86,800	403
2023-04-06	403	405	402	403	31,300	403
2023-04-05	409	409	403	403	44,700	403
2023-04-04	410	414	410	411	71,200	411
2023-04-03	406	410	406	410	75,200	410
2023-03-31	405	405	403	405	42,200	405
2023-03-30	404	404	402	404	60,200	404
2023-03-29	401	406	401	406	123,300	406
2023-03-28	400	401	399	400	37,700	400
2023-03-27	400	400	398	400	57,700	400
2023-03-24	396	400	395	400	74,200	400
2023-03-23	393	397	392	397	33,800	397
2023-03-22	396	396	392	395	34,400	395
2023-03-20	395	395	390	390	44,500	390
2023-03-17	392	395	391	395	69,900	395
2023-03-16	390	393	389	393	56,400	393
2023-03-15	394	394	392	394	22,500	394
2023-03-14	396	396	391	392	50,800	392
2023-03-13	398	398	395	398	53,100	398
2023-03-10	398	400	398	398	194,500	398
2023-03-09	402	402	399	400	46,300	400
2023-03-08	396	401	396	401	56,500	401
2023-03-07	394	400	394	400	49,500	400
2023-03-06	400	401	390	394	115,900	394
2023-03-03	396	400	396	399	193,900	399
2023-03-02	398	398	396	397	34,500	397
2023-03-01	397	398	396	398	19,500	398
2023-02-28	397	398	396	398	37,700	398
2023-02-27	394	396	393	396	51,400	396
2023-02-24	394	395	393	395	81,800	395
2023-02-22	393	395	393	394	27,400	394
2023-02-21	396	396	395	395	18,100	395
2023-02-20	395	397	393	396	47,200	396
2023-02-17	394	395	393	395	66,400	395
2023-02-16	397	397	395	397	18,600	397
2023-02-15	397	397	394	394	20,900	394
2023-02-14	395	398	393	395	33,400	395
2023-02-13	393	395	392	392	38,700	392
2023-02-10	395	397	395	396	83,800	396
2023-02-09	395	397	395	397	33,800	397
2023-02-08	398	398	396	396	16,700	396
2023-02-07	395	398	395	396	19,300	396
2023-02-06	396	396	394	394	31,100	394
2023-02-03	396	398	395	395	29,300	395
2023-02-02	398	399	397	398	33,500	398
2023-02-01	395	399	395	398	30,800	398
2023-01-31	397	398	394	396	31,900	396
2023-01-30	398	399	396	396	40,900	396
2023-01-27	397	399	395	398	50,400	398
2023-01-26	396	397	395	397	28,500	397
2023-01-25	395	396	395	396	21,000	396
2023-01-24	393	396	391	396	37,900	396
2023-01-23	394	395	392	392	40,000	392
2023-01-20	392	395	390	395	39,400	395
2023-01-19	391	391	389	390	19,300	390
2023-01-18	390	393	387	392	44,800	392
2023-01-17	389	389	386	388	21,100	388
2023-01-16	382	387	382	387	45,900	387
2023-01-13	383	385	382	382	28,500	382
2023-01-12	385	385	382	384	37,200	384
2023-01-11	382	385	382	385	27,100	385
2023-01-10	382	382	379	379	26,400	379
2023-01-06	380	380	379	379	71,200	379
2023-01-05	383	383	381	381	49,700	381
2023-01-04	385	385	383	383	64,100	383

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 [2023年度]

8165 (株)千趣会の時系列データ [2023年度]