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 |
---|---|---|---|---|---|
2001/12/28 | 465 | 465 | 465 | 465 | 1,000 |
2001/12/27 | 465 | 465 | 460 | 465 | 5,000 |
2001/12/26 | 440 | 460 | 440 | 460 | 7,000 |
2001/12/25 | 450 | 450 | 440 | 440 | 4,000 |
2001/12/21 | 445 | 450 | 445 | 445 | 8,000 |
2001/12/20 | 450 | 460 | 450 | 450 | 6,000 |
2001/12/19 | 450 | 460 | 450 | 460 | 18,000 |
2001/12/18 | 455 | 465 | 455 | 460 | 12,000 |
2001/12/17 | 475 | 475 | 460 | 460 | 10,000 |
2001/12/14 | 450 | 470 | 445 | 470 | 20,000 |
2001/12/13 | 465 | 465 | 460 | 465 | 5,000 |
2001/12/12 | 485 | 485 | 480 | 480 | 24,000 |
2001/12/11 | 485 | 490 | 470 | 485 | 18,000 |
2001/12/10 | 480 | 480 | 480 | 480 | 1,000 |
2001/12/07 | 480 | 490 | 480 | 490 | 14,000 |
2001/12/06 | 468 | 495 | 465 | 480 | 23,000 |
2001/12/05 | 470 | 470 | 455 | 465 | 15,000 |
2001/12/04 | 500 | 500 | 460 | 470 | 24,000 |
2001/12/03 | 505 | 505 | 500 | 500 | 48,000 |
2001/11/30 | 508 | 508 | 505 | 505 | 4,000 |
2001/11/29 | 510 | 510 | 510 | 510 | 5,000 |
2001/11/28 | 505 | 515 | 505 | 510 | 7,000 |
2001/11/27 | 500 | 510 | 495 | 505 | 27,000 |
2001/11/26 | 495 | 510 | 490 | 495 | 11,000 |
2001/11/22 | 510 | 510 | 490 | 490 | 8,000 |
2001/11/21 | 495 | 520 | 495 | 520 | 11,000 |
2001/11/20 | 495 | 510 | 490 | 510 | 21,000 |
2001/11/19 | 470 | 490 | 470 | 490 | 10,000 |
2001/11/16 | 470 | 480 | 470 | 470 | 12,000 |
2001/11/15 | 460 | 470 | 460 | 470 | 10,000 |
2001/11/14 | 470 | 470 | 455 | 465 | 9,000 |
2001/11/13 | 495 | 495 | 470 | 470 | 8,000 |
2001/11/12 | 490 | 490 | 490 | 490 | 1,000 |
2001/11/09 | 490 | 495 | 475 | 495 | 15,000 |
2001/11/08 | 475 | 485 | 470 | 485 | 9,000 |
2001/11/07 | 470 | 475 | 470 | 470 | 8,000 |
2001/11/06 | 475 | 475 | 470 | 470 | 4,000 |
2001/11/05 | 465 | 470 | 465 | 470 | 10,000 |
2001/11/02 | 480 | 485 | 465 | 465 | 6,000 |
2001/11/01 | 470 | 485 | 460 | 480 | 11,000 |
2001/10/31 | 490 | 490 | 480 | 480 | 3,000 |
2001/10/30 | 520 | 520 | 495 | 500 | 19,000 |
2001/10/29 | 510 | 530 | 510 | 520 | 25,000 |
2001/10/26 | 500 | 520 | 480 | 510 | 32,000 |
2001/10/25 | 445 | 485 | 445 | 480 | 17,000 |
2001/10/24 | 440 | 440 | 440 | 440 | 2,000 |
2001/10/23 | 445 | 445 | 430 | 430 | 7,000 |
2001/10/22 | 440 | 440 | 430 | 430 | 4,000 |
2001/10/19 | 430 | 440 | 430 | 440 | 5,000 |
2001/10/17 | 421 | 430 | 421 | 430 | 3,000 |
2001/10/15 | 440 | 440 | 430 | 435 | 21,000 |
2001/10/12 | 435 | 445 | 435 | 440 | 15,000 |
2001/10/11 | 440 | 440 | 440 | 440 | 10,000 |
2001/10/10 | 443 | 445 | 440 | 440 | 10,000 |
2001/10/09 | 436 | 450 | 436 | 440 | 7,000 |
2001/10/05 | 450 | 450 | 440 | 445 | 9,000 |
2001/10/04 | 455 | 455 | 445 | 445 | 4,000 |
2001/10/03 | 430 | 450 | 430 | 450 | 9,000 |
2001/10/02 | 435 | 435 | 430 | 430 | 8,000 |
2001/10/01 | 410 | 435 | 410 | 435 | 8,000 |
2001/09/27 | 410 | 410 | 410 | 410 | 3,000 |
2001/09/26 | 405 | 405 | 405 | 405 | 5,000 |
2001/09/25 | 405 | 405 | 400 | 405 | 5,000 |
2001/09/21 | 395 | 400 | 395 | 400 | 6,000 |
2001/09/20 | 405 | 410 | 405 | 410 | 9,000 |
2001/09/19 | 410 | 410 | 410 | 410 | 2,000 |
2001/09/18 | 395 | 410 | 395 | 410 | 4,000 |
2001/09/17 | 400 | 410 | 390 | 390 | 10,000 |
2001/09/14 | 420 | 420 | 410 | 410 | 4,000 |
2001/09/13 | 390 | 420 | 390 | 410 | 9,000 |
2001/09/12 | 410 | 455 | 390 | 400 | 26,000 |
2001/09/11 | 460 | 460 | 455 | 455 | 3,000 |
2001/09/10 | 475 | 475 | 455 | 470 | 14,000 |
2001/09/07 | 485 | 485 | 460 | 475 | 10,000 |
2001/09/06 | 470 | 485 | 470 | 485 | 13,000 |
2001/09/05 | 470 | 475 | 470 | 475 | 9,000 |
2001/09/04 | 500 | 500 | 460 | 470 | 12,000 |
2001/09/03 | 510 | 510 | 500 | 500 | 9,000 |
2001/08/31 | 515 | 515 | 510 | 510 | 12,000 |
2001/08/30 | 520 | 520 | 505 | 510 | 10,000 |
2001/08/28 | 540 | 545 | 520 | 520 | 26,000 |
2001/08/27 | 540 | 540 | 540 | 540 | 6,000 |
2001/08/24 | 525 | 550 | 520 | 540 | 16,000 |
2001/08/23 | 520 | 530 | 520 | 521 | 24,000 |
2001/08/22 | 525 | 530 | 525 | 525 | 22,000 |
2001/08/21 | 530 | 535 | 525 | 530 | 5,000 |
2001/08/20 | 540 | 540 | 535 | 540 | 15,000 |
2001/08/17 | 550 | 550 | 530 | 540 | 21,000 |
2001/08/16 | 580 | 580 | 545 | 550 | 18,000 |
2001/08/15 | 580 | 585 | 580 | 580 | 15,000 |
2001/08/14 | 540 | 580 | 540 | 580 | 20,000 |
2001/08/13 | 545 | 550 | 535 | 540 | 25,000 |
2001/08/10 | 555 | 560 | 550 | 550 | 20,000 |
2001/08/09 | 575 | 575 | 560 | 560 | 30,000 |
2001/08/08 | 600 | 600 | 580 | 580 | 18,000 |
2001/08/07 | 600 | 610 | 595 | 600 | 16,000 |
2001/08/06 | 615 | 615 | 605 | 605 | 7,000 |
2001/08/03 | 630 | 630 | 620 | 620 | 17,000 |
2001/08/02 | 640 | 640 | 620 | 630 | 19,000 |
2001/08/01 | 620 | 659 | 620 | 640 | 78,000 |
2001/07/31 | 580 | 630 | 580 | 620 | 60,000 |
2001/07/30 | 570 | 580 | 570 | 580 | 20,000 |
2001/07/27 | 555 | 580 | 555 | 570 | 28,000 |
2001/07/26 | 560 | 570 | 555 | 555 | 21,000 |
2001/07/25 | 555 | 565 | 545 | 560 | 44,000 |
2001/07/24 | 550 | 560 | 530 | 555 | 55,000 |
2001/07/23 | 591 | 591 | 545 | 560 | 27,000 |
2001/07/19 | 605 | 614 | 590 | 600 | 40,000 |
2001/07/18 | 640 | 640 | 610 | 610 | 62,000 |
2001/07/17 | 630 | 640 | 630 | 640 | 25,000 |
2001/07/16 | 640 | 650 | 640 | 640 | 32,000 |
2001/07/13 | 650 | 655 | 635 | 640 | 62,000 |
2001/07/12 | 665 | 665 | 645 | 650 | 32,000 |
2001/07/11 | 675 | 690 | 640 | 650 | 35,000 |
2001/07/10 | 640 | 690 | 640 | 690 | 42,000 |
2001/07/09 | 630 | 650 | 615 | 640 | 34,000 |
2001/07/06 | 700 | 705 | 635 | 645 | 156,000 |
2001/07/05 | 765 | 770 | 680 | 700 | 204,000 |
2001/07/04 | 710 | 795 | 710 | 765 | 536,000 |
2001/07/03 | 650 | 730 | 645 | 710 | 457,000 |
2001/07/02 | 590 | 650 | 585 | 635 | 196,000 |
2001/06/29 | 525 | 595 | 525 | 585 | 207,000 |
2001/06/28 | 515 | 530 | 510 | 525 | 21,000 |
2001/06/27 | 515 | 520 | 510 | 515 | 11,000 |
2001/06/26 | 520 | 529 | 515 | 515 | 7,000 |
2001/06/25 | 525 | 525 | 520 | 520 | 7,000 |
2001/06/22 | 514 | 525 | 514 | 525 | 11,000 |
2001/06/21 | 510 | 514 | 510 | 514 | 2,000 |
2001/06/20 | 525 | 525 | 515 | 515 | 5,000 |
2001/06/19 | 545 | 545 | 530 | 530 | 19,000 |
2001/06/18 | 520 | 545 | 500 | 545 | 19,000 |
2001/06/15 | 515 | 520 | 515 | 520 | 9,000 |
2001/06/14 | 525 | 525 | 520 | 525 | 7,000 |
2001/06/13 | 530 | 530 | 525 | 530 | 4,000 |
2001/06/12 | 525 | 530 | 520 | 530 | 7,000 |
2001/06/11 | 530 | 530 | 525 | 530 | 33,000 |
2001/06/08 | 530 | 530 | 520 | 530 | 5,000 |
2001/06/07 | 515 | 520 | 500 | 520 | 25,000 |
2001/06/06 | 500 | 510 | 500 | 510 | 16,000 |
2001/06/05 | 500 | 511 | 500 | 505 | 40,000 |
2001/06/04 | 535 | 535 | 500 | 510 | 22,000 |
2001/06/01 | 540 | 555 | 530 | 535 | 12,000 |
2001/05/31 | 540 | 550 | 540 | 550 | 7,000 |
2001/05/30 | 550 | 550 | 540 | 550 | 20,000 |
2001/05/29 | 545 | 550 | 540 | 550 | 27,000 |
2001/05/28 | 520 | 550 | 515 | 540 | 50,000 |
2001/05/25 | 525 | 525 | 510 | 515 | 20,000 |
2001/05/24 | 535 | 535 | 515 | 520 | 20,000 |
2001/05/23 | 541 | 545 | 535 | 535 | 13,000 |
2001/05/22 | 511 | 550 | 511 | 545 | 34,000 |
2001/05/21 | 515 | 515 | 500 | 510 | 12,000 |
2001/05/18 | 550 | 550 | 475 | 505 | 74,000 |
2001/05/17 | 565 | 585 | 546 | 547 | 56,000 |
2001/05/16 | 530 | 600 | 525 | 555 | 233,000 |
2001/05/15 | 431 | 525 | 430 | 520 | 110,000 |
2001/05/14 | 450 | 450 | 430 | 430 | 15,000 |
2001/05/11 | 450 | 450 | 440 | 450 | 18,000 |
2001/05/10 | 450 | 450 | 430 | 440 | 13,000 |
2001/05/09 | 415 | 440 | 415 | 440 | 6,000 |
2001/05/08 | 415 | 415 | 410 | 415 | 9,000 |
2001/05/07 | 395 | 405 | 395 | 400 | 5,000 |
2001/05/01 | 390 | 390 | 390 | 390 | 1,000 |
2001/04/27 | 390 | 390 | 390 | 390 | 2,000 |
2001/04/26 | 380 | 390 | 380 | 390 | 4,000 |
2001/04/25 | 375 | 380 | 375 | 380 | 3,000 |
2001/04/24 | 390 | 394 | 375 | 380 | 12,000 |
2001/04/23 | 395 | 400 | 395 | 400 | 2,000 |
2001/04/19 | 400 | 400 | 390 | 390 | 2,000 |
2001/04/18 | 400 | 400 | 400 | 400 | 2,000 |
2001/04/17 | 400 | 400 | 400 | 400 | 2,000 |
2001/04/16 | 405 | 405 | 405 | 405 | 1,000 |
2001/04/13 | 400 | 400 | 400 | 400 | 3,000 |
2001/04/09 | 390 | 390 | 390 | 390 | 1,000 |
2001/04/04 | 403 | 403 | 403 | 403 | 1,000 |
2001/03/30 | 403 | 403 | 403 | 403 | 3,000 |
2001/03/29 | 403 | 403 | 403 | 403 | 1,000 |
2001/03/28 | 403 | 403 | 403 | 403 | 6,000 |
2001/03/27 | 403 | 403 | 403 | 403 | 2,000 |
2001/03/26 | 403 | 403 | 403 | 403 | 1,000 |
2001/03/21 | 400 | 400 | 400 | 400 | 1,000 |
2001/03/19 | 400 | 400 | 400 | 400 | 2,000 |
2001/03/16 | 390 | 390 | 390 | 390 | 1,000 |
2001/03/05 | 400 | 400 | 400 | 400 | 3,000 |
2001/03/02 | 400 | 400 | 400 | 400 | 4,000 |
2001/03/01 | 400 | 400 | 400 | 400 | 1,000 |
2001/02/28 | 400 | 400 | 400 | 400 | 11,000 |
2001/02/26 | 365 | 365 | 365 | 365 | 1,000 |
2001/02/23 | 365 | 365 | 365 | 365 | 1,000 |
2001/02/22 | 365 | 365 | 365 | 365 | 1,000 |
2001/02/21 | 365 | 365 | 365 | 365 | 1,000 |
2001/02/20 | 365 | 365 | 365 | 365 | 5,000 |
2001/02/19 | 370 | 370 | 365 | 365 | 3,000 |
2001/02/16 | 375 | 375 | 366 | 366 | 9,000 |
2001/02/09 | 361 | 361 | 361 | 361 | 1,000 |
2001/02/08 | 360 | 360 | 360 | 360 | 1,000 |
2001/02/07 | 359 | 359 | 359 | 359 | 2,000 |
2001/02/06 | 356 | 356 | 356 | 356 | 1,000 |
2001/02/05 | 351 | 351 | 351 | 351 | 1,000 |
2001/02/02 | 370 | 370 | 350 | 350 | 3,000 |
2001/02/01 | 375 | 375 | 375 | 375 | 2,000 |
2001/01/29 | 374 | 375 | 374 | 375 | 3,000 |
2001/01/26 | 376 | 376 | 376 | 376 | 8,000 |
2001/01/25 | 376 | 376 | 376 | 376 | 2,000 |
2001/01/24 | 374 | 376 | 374 | 376 | 4,000 |
2001/01/19 | 365 | 365 | 365 | 365 | 1,000 |
2001/01/18 | 370 | 370 | 365 | 365 | 4,000 |
2001/01/17 | 370 | 370 | 370 | 370 | 2,000 |
2001/01/05 | 415 | 415 | 415 | 415 | 3,000 |