八千代工業(7298)の株価時系列情報
八千代工業(7298)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1998/12/30 | 590 | 600 | 590 | 600 | 2,000 |
1998/12/28 | 580 | 580 | 580 | 580 | 2,000 |
1998/12/25 | 580 | 580 | 580 | 580 | 2,000 |
1998/12/24 | 610 | 610 | 610 | 610 | 1,000 |
1998/12/22 | 610 | 610 | 610 | 610 | 1,000 |
1998/12/21 | 610 | 610 | 610 | 610 | 4,000 |
1998/12/18 | 610 | 610 | 610 | 610 | 3,000 |
1998/12/17 | 610 | 610 | 610 | 610 | 1,000 |
1998/12/16 | 610 | 610 | 610 | 610 | 5,000 |
1998/12/15 | 610 | 610 | 610 | 610 | 2,000 |
1998/12/14 | 610 | 610 | 610 | 610 | 4,000 |
1998/12/11 | 610 | 610 | 610 | 610 | 3,000 |
1998/12/09 | 600 | 600 | 580 | 580 | 3,000 |
1998/12/08 | 601 | 601 | 601 | 601 | 1,000 |
1998/12/07 | 601 | 610 | 601 | 610 | 8,000 |
1998/12/04 | 600 | 600 | 600 | 600 | 4,000 |
1998/12/03 | 581 | 628 | 581 | 628 | 8,000 |
1998/12/02 | 551 | 551 | 551 | 551 | 2,000 |
1998/12/01 | 550 | 550 | 545 | 550 | 4,000 |
1998/11/30 | 543 | 543 | 540 | 540 | 12,000 |
1998/11/27 | 540 | 540 | 540 | 540 | 6,000 |
1998/11/26 | 540 | 540 | 540 | 540 | 12,000 |
1998/11/25 | 540 | 540 | 540 | 540 | 7,000 |
1998/11/24 | 540 | 540 | 540 | 540 | 2,000 |
1998/11/19 | 535 | 535 | 535 | 535 | 1,000 |
1998/11/18 | 535 | 535 | 535 | 535 | 3,000 |
1998/11/17 | 530 | 535 | 530 | 535 | 5,000 |
1998/11/16 | 520 | 530 | 520 | 530 | 9,000 |
1998/11/13 | 500 | 500 | 500 | 500 | 5,000 |
1998/11/11 | 488 | 488 | 488 | 488 | 1,000 |
1998/11/06 | 488 | 488 | 488 | 488 | 1,000 |
1998/11/05 | 486 | 488 | 486 | 488 | 3,000 |
1998/11/04 | 486 | 486 | 486 | 486 | 1,000 |
1998/11/02 | 486 | 486 | 486 | 486 | 1,000 |
1998/10/30 | 485 | 485 | 485 | 485 | 1,000 |
1998/10/29 | 485 | 485 | 485 | 485 | 5,000 |
1998/10/27 | 489 | 489 | 489 | 489 | 1,000 |
1998/10/26 | 490 | 500 | 490 | 490 | 11,000 |
1998/10/23 | 489 | 490 | 489 | 490 | 3,000 |
1998/10/22 | 489 | 489 | 489 | 489 | 1,000 |
1998/10/13 | 500 | 500 | 500 | 500 | 1,000 |
1998/10/09 | 498 | 498 | 498 | 498 | 1,000 |
1998/10/05 | 500 | 500 | 500 | 500 | 3,000 |
1998/10/02 | 500 | 500 | 500 | 500 | 6,000 |
1998/09/29 | 500 | 500 | 500 | 500 | 1,000 |
1998/09/28 | 519 | 519 | 500 | 500 | 13,000 |
1998/09/25 | 519 | 519 | 519 | 519 | 1,000 |
1998/09/24 | 529 | 529 | 529 | 529 | 1,000 |
1998/09/22 | 535 | 535 | 535 | 535 | 1,000 |
1998/09/21 | 535 | 535 | 535 | 535 | 2,000 |
1998/09/18 | 540 | 541 | 535 | 535 | 9,000 |
1998/09/17 | 550 | 550 | 541 | 541 | 3,000 |
1998/09/11 | 545 | 545 | 545 | 545 | 3,000 |
1998/09/10 | 550 | 550 | 545 | 545 | 18,000 |
1998/09/08 | 544 | 545 | 544 | 545 | 5,000 |
1998/09/07 | 545 | 545 | 545 | 545 | 6,000 |
1998/09/04 | 545 | 545 | 545 | 545 | 8,000 |
1998/09/03 | 550 | 550 | 540 | 540 | 2,000 |
1998/09/02 | 550 | 550 | 540 | 550 | 19,000 |
1998/09/01 | 560 | 560 | 550 | 550 | 5,000 |
1998/08/27 | 596 | 596 | 596 | 596 | 2,000 |
1998/08/26 | 625 | 630 | 600 | 600 | 12,000 |
1998/08/25 | 625 | 625 | 625 | 625 | 3,000 |
1998/08/20 | 660 | 660 | 650 | 650 | 2,000 |
1998/08/14 | 600 | 600 | 600 | 600 | 3,000 |
1998/08/12 | 616 | 616 | 616 | 616 | 4,000 |
1998/08/11 | 625 | 625 | 616 | 616 | 4,000 |
1998/08/07 | 633 | 633 | 633 | 633 | 3,000 |
1998/08/04 | 648 | 648 | 648 | 648 | 1,000 |
1998/08/03 | 650 | 650 | 650 | 650 | 1,000 |
1998/07/31 | 674 | 674 | 670 | 670 | 4,000 |
1998/07/29 | 675 | 675 | 675 | 675 | 1,000 |
1998/07/24 | 694 | 694 | 690 | 690 | 18,000 |
1998/07/17 | 773 | 773 | 760 | 760 | 7,000 |
1998/07/14 | 774 | 774 | 774 | 774 | 1,000 |
1998/07/09 | 774 | 774 | 774 | 774 | 5,000 |
1998/07/03 | 775 | 775 | 775 | 775 | 1,000 |
1998/06/30 | 770 | 770 | 770 | 770 | 4,000 |
1998/06/26 | 760 | 770 | 760 | 770 | 10,000 |
1998/06/15 | 760 | 760 | 760 | 760 | 1,000 |
1998/06/12 | 751 | 751 | 751 | 751 | 8,000 |
1998/06/11 | 751 | 751 | 751 | 751 | 3,000 |
1998/06/08 | 751 | 751 | 751 | 751 | 1,000 |
1998/06/04 | 751 | 751 | 751 | 751 | 1,000 |
1998/06/03 | 751 | 751 | 751 | 751 | 1,000 |
1998/06/02 | 726 | 750 | 726 | 740 | 4,000 |
1998/06/01 | 725 | 725 | 725 | 725 | 1,000 |
1998/05/29 | 690 | 690 | 690 | 690 | 1,000 |
1998/05/27 | 690 | 690 | 690 | 690 | 5,000 |
1998/05/26 | 671 | 690 | 671 | 690 | 7,000 |
1998/05/15 | 625 | 630 | 625 | 630 | 3,000 |
1998/05/11 | 625 | 625 | 625 | 625 | 2,000 |
1998/05/08 | 625 | 625 | 625 | 625 | 1,000 |
1998/05/07 | 635 | 635 | 635 | 635 | 1,000 |
1998/05/06 | 635 | 635 | 635 | 635 | 1,000 |
1998/04/30 | 733 | 735 | 733 | 735 | 4,000 |
1998/04/28 | 733 | 734 | 733 | 734 | 5,000 |
1998/04/27 | 735 | 735 | 735 | 735 | 6,000 |
1998/04/24 | 735 | 735 | 735 | 735 | 1,000 |
1998/04/20 | 740 | 740 | 740 | 740 | 1,000 |
1998/04/16 | 768 | 768 | 768 | 768 | 1,000 |
1998/04/14 | 770 | 770 | 770 | 770 | 2,000 |
1998/04/13 | 767 | 770 | 767 | 770 | 5,000 |
1998/04/09 | 770 | 770 | 765 | 765 | 4,000 |
1998/04/08 | 770 | 770 | 770 | 770 | 5,000 |
1998/04/07 | 780 | 780 | 770 | 770 | 10,000 |
1998/04/06 | 781 | 781 | 780 | 780 | 17,000 |
1998/04/03 | 780 | 780 | 780 | 780 | 1,000 |
1998/04/02 | 776 | 777 | 775 | 777 | 4,000 |
1998/03/30 | 750 | 750 | 750 | 750 | 1,000 |
1998/03/27 | 760 | 760 | 760 | 760 | 14,000 |
1998/03/26 | 751 | 751 | 751 | 751 | 4,000 |
1998/03/25 | 759 | 760 | 750 | 750 | 6,000 |
1998/03/23 | 750 | 750 | 750 | 750 | 3,000 |
1998/03/20 | 735 | 750 | 735 | 750 | 3,000 |
1998/03/18 | 730 | 730 | 730 | 730 | 5,000 |
1998/03/17 | 723 | 750 | 723 | 740 | 22,000 |
1998/03/16 | 720 | 720 | 720 | 720 | 2,000 |
1998/03/13 | 720 | 720 | 720 | 720 | 1,000 |
1998/03/10 | 720 | 730 | 720 | 730 | 10,000 |
1998/03/09 | 725 | 730 | 720 | 723 | 30,000 |
1998/03/06 | 725 | 725 | 720 | 725 | 17,000 |
1998/03/05 | 725 | 725 | 725 | 725 | 5,000 |
1998/03/04 | 726 | 726 | 726 | 726 | 6,000 |
1998/03/03 | 726 | 726 | 726 | 726 | 1,000 |
1998/02/27 | 710 | 710 | 710 | 710 | 5,000 |
1998/02/26 | 700 | 710 | 700 | 710 | 12,000 |
1998/02/25 | 702 | 702 | 700 | 700 | 7,000 |
1998/02/23 | 680 | 680 | 670 | 670 | 6,000 |
1998/02/18 | 700 | 700 | 700 | 700 | 3,000 |
1998/02/16 | 710 | 710 | 710 | 710 | 4,000 |
1998/02/13 | 710 | 710 | 710 | 710 | 2,000 |
1998/02/10 | 710 | 710 | 710 | 710 | 1,000 |
1998/02/09 | 710 | 710 | 710 | 710 | 1,000 |
1998/02/06 | 702 | 702 | 702 | 702 | 1,000 |
1998/02/03 | 701 | 701 | 693 | 693 | 2,000 |
1998/01/30 | 710 | 710 | 710 | 710 | 1,000 |
1998/01/29 | 710 | 710 | 710 | 710 | 2,000 |
1998/01/28 | 750 | 750 | 750 | 750 | 1,000 |
1998/01/27 | 740 | 740 | 740 | 740 | 2,000 |
1998/01/26 | 680 | 700 | 680 | 700 | 8,000 |
1998/01/21 | 680 | 680 | 680 | 680 | 1,000 |
1998/01/20 | 680 | 680 | 680 | 680 | 4,000 |
1998/01/19 | 694 | 694 | 694 | 694 | 1,000 |
1998/01/14 | 674 | 674 | 673 | 674 | 6,000 |
1998/01/09 | 684 | 685 | 684 | 685 | 4,000 |
1998/01/08 | 620 | 685 | 620 | 685 | 4,000 |
1998/01/06 | 614 | 614 | 614 | 614 | 1,000 |