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 |
---|---|---|---|---|---|
2002/12/30 | 460 | 460 | 460 | 460 | 3,000 |
2002/12/27 | 460 | 470 | 455 | 460 | 18,000 |
2002/12/26 | 465 | 465 | 455 | 455 | 70,000 |
2002/12/25 | 460 | 465 | 460 | 460 | 20,000 |
2002/12/24 | 455 | 460 | 455 | 460 | 26,000 |
2002/12/20 | 460 | 470 | 455 | 455 | 19,000 |
2002/12/19 | 455 | 460 | 455 | 460 | 9,000 |
2002/12/18 | 480 | 485 | 455 | 455 | 24,000 |
2002/12/17 | 490 | 490 | 485 | 485 | 20,000 |
2002/12/16 | 500 | 500 | 490 | 495 | 40,000 |
2002/12/13 | 527 | 527 | 495 | 500 | 24,000 |
2002/12/12 | 530 | 535 | 525 | 530 | 56,000 |
2002/12/11 | 525 | 525 | 525 | 525 | 3,000 |
2002/12/10 | 532 | 532 | 525 | 525 | 5,000 |
2002/12/05 | 557 | 557 | 557 | 557 | 54,000 |
2002/12/03 | 560 | 570 | 560 | 570 | 3,000 |
2002/12/02 | 570 | 570 | 570 | 570 | 1,000 |
2002/11/29 | 575 | 600 | 570 | 580 | 15,000 |
2002/11/27 | 560 | 560 | 560 | 560 | 7,000 |
2002/11/26 | 560 | 560 | 560 | 560 | 2,000 |
2002/11/25 | 540 | 550 | 535 | 550 | 4,000 |
2002/11/22 | 550 | 550 | 530 | 550 | 12,000 |
2002/11/21 | 540 | 540 | 525 | 530 | 22,000 |
2002/11/20 | 560 | 560 | 560 | 560 | 43,000 |
2002/11/19 | 570 | 570 | 555 | 560 | 10,000 |
2002/11/18 | 595 | 595 | 595 | 595 | 3,000 |
2002/11/15 | 595 | 605 | 595 | 595 | 14,000 |
2002/11/14 | 595 | 600 | 595 | 600 | 18,000 |
2002/11/13 | 560 | 595 | 560 | 595 | 8,000 |
2002/11/12 | 550 | 580 | 550 | 580 | 9,000 |
2002/11/11 | 585 | 585 | 560 | 565 | 25,000 |
2002/11/08 | 590 | 600 | 582 | 582 | 12,000 |
2002/11/07 | 625 | 625 | 540 | 600 | 72,000 |
2002/11/06 | 680 | 680 | 650 | 650 | 14,000 |
2002/11/05 | 640 | 690 | 640 | 675 | 16,000 |
2002/11/01 | 650 | 650 | 640 | 650 | 7,000 |
2002/10/31 | 630 | 650 | 630 | 650 | 2,000 |
2002/10/30 | 670 | 670 | 640 | 650 | 33,000 |
2002/10/29 | 710 | 710 | 650 | 660 | 26,000 |
2002/10/28 | 700 | 710 | 700 | 710 | 13,000 |
2002/10/25 | 705 | 705 | 700 | 700 | 3,000 |
2002/10/24 | 730 | 750 | 690 | 700 | 73,000 |
2002/10/23 | 690 | 730 | 690 | 715 | 17,000 |
2002/10/22 | 695 | 695 | 690 | 695 | 6,000 |
2002/10/21 | 700 | 700 | 690 | 690 | 17,000 |
2002/10/18 | 680 | 710 | 680 | 690 | 44,000 |
2002/10/17 | 680 | 680 | 670 | 680 | 8,000 |
2002/10/16 | 660 | 690 | 660 | 685 | 45,000 |
2002/10/15 | 635 | 660 | 635 | 655 | 14,000 |
2002/10/11 | 635 | 650 | 630 | 630 | 12,000 |
2002/10/10 | 639 | 640 | 635 | 640 | 21,000 |
2002/10/09 | 640 | 650 | 635 | 645 | 14,000 |
2002/10/08 | 650 | 650 | 635 | 635 | 14,000 |
2002/10/07 | 655 | 655 | 655 | 655 | 1,000 |
2002/10/04 | 660 | 665 | 660 | 660 | 6,000 |
2002/10/03 | 670 | 680 | 660 | 665 | 17,000 |
2002/10/02 | 680 | 680 | 675 | 680 | 4,000 |
2002/10/01 | 680 | 685 | 675 | 675 | 10,000 |
2002/09/30 | 690 | 690 | 675 | 680 | 12,000 |
2002/09/27 | 690 | 720 | 690 | 700 | 19,000 |
2002/09/26 | 700 | 710 | 680 | 685 | 27,000 |
2002/09/25 | 710 | 715 | 710 | 710 | 17,000 |
2002/09/24 | 710 | 750 | 710 | 720 | 15,000 |
2002/09/20 | 695 | 700 | 690 | 700 | 9,000 |
2002/09/19 | 675 | 700 | 670 | 700 | 20,000 |
2002/09/18 | 680 | 685 | 645 | 670 | 40,000 |
2002/09/17 | 695 | 700 | 680 | 685 | 39,000 |
2002/09/13 | 700 | 700 | 700 | 700 | 7,000 |
2002/09/12 | 705 | 710 | 705 | 705 | 11,000 |
2002/09/11 | 715 | 715 | 710 | 710 | 25,000 |
2002/09/10 | 725 | 725 | 720 | 720 | 4,000 |
2002/09/09 | 715 | 725 | 715 | 725 | 3,000 |
2002/09/06 | 730 | 730 | 700 | 725 | 38,000 |
2002/09/05 | 735 | 740 | 735 | 740 | 5,000 |
2002/09/04 | 740 | 740 | 730 | 740 | 28,000 |
2002/09/03 | 750 | 755 | 750 | 750 | 32,000 |
2002/09/02 | 755 | 760 | 750 | 755 | 18,000 |
2002/08/30 | 750 | 760 | 745 | 760 | 16,000 |
2002/08/29 | 745 | 755 | 740 | 745 | 7,000 |
2002/08/28 | 755 | 755 | 750 | 750 | 15,000 |
2002/08/27 | 750 | 755 | 750 | 755 | 15,000 |
2002/08/26 | 730 | 750 | 730 | 750 | 10,000 |
2002/08/23 | 710 | 730 | 710 | 730 | 14,000 |
2002/08/22 | 745 | 745 | 710 | 710 | 19,000 |
2002/08/21 | 740 | 750 | 740 | 740 | 4,000 |
2002/08/20 | 755 | 755 | 735 | 745 | 16,000 |
2002/08/16 | 775 | 775 | 745 | 760 | 26,000 |
2002/08/15 | 780 | 790 | 775 | 780 | 7,000 |
2002/08/14 | 780 | 780 | 780 | 780 | 3,000 |
2002/08/13 | 790 | 790 | 790 | 790 | 1,000 |
2002/08/12 | 790 | 805 | 790 | 805 | 17,000 |
2002/08/09 | 790 | 790 | 780 | 780 | 9,000 |
2002/08/08 | 795 | 795 | 791 | 791 | 7,000 |
2002/08/07 | 840 | 840 | 795 | 810 | 25,000 |
2002/08/06 | 800 | 830 | 790 | 810 | 84,000 |
2002/08/05 | 790 | 815 | 770 | 810 | 54,000 |
2002/08/02 | 785 | 795 | 760 | 795 | 56,000 |
2002/08/01 | 800 | 800 | 780 | 790 | 14,000 |
2002/07/31 | 815 | 815 | 800 | 800 | 18,000 |
2002/07/30 | 800 | 830 | 800 | 820 | 17,000 |
2002/07/29 | 775 | 800 | 775 | 790 | 6,000 |
2002/07/26 | 785 | 786 | 770 | 775 | 31,000 |
2002/07/25 | 795 | 810 | 785 | 785 | 16,000 |
2002/07/24 | 800 | 800 | 785 | 785 | 21,000 |
2002/07/23 | 750 | 800 | 745 | 800 | 37,000 |
2002/07/22 | 770 | 775 | 750 | 755 | 48,000 |
2002/07/19 | 806 | 815 | 770 | 790 | 51,000 |
2002/07/18 | 850 | 850 | 800 | 805 | 84,000 |
2002/07/17 | 835 | 850 | 810 | 850 | 70,000 |
2002/07/16 | 875 | 880 | 795 | 850 | 97,000 |
2002/07/15 | 920 | 925 | 880 | 880 | 67,000 |
2002/07/12 | 890 | 930 | 885 | 925 | 118,000 |
2002/07/11 | 915 | 925 | 880 | 885 | 90,000 |
2002/07/10 | 920 | 970 | 870 | 930 | 323,000 |
2002/07/09 | 865 | 940 | 855 | 925 | 490,000 |
2002/07/08 | 840 | 870 | 835 | 870 | 190,000 |
2002/07/05 | 775 | 850 | 775 | 835 | 275,000 |
2002/07/04 | 785 | 800 | 770 | 775 | 168,000 |
2002/07/03 | 745 | 810 | 735 | 785 | 216,000 |
2002/07/02 | 720 | 740 | 720 | 740 | 73,000 |
2002/07/01 | 715 | 720 | 710 | 720 | 19,000 |
2002/06/28 | 715 | 715 | 700 | 710 | 47,000 |
2002/06/27 | 715 | 720 | 700 | 705 | 137,000 |
2002/06/26 | 720 | 725 | 715 | 715 | 61,000 |
2002/06/25 | 715 | 721 | 715 | 720 | 41,000 |
2002/06/24 | 720 | 730 | 715 | 715 | 70,000 |
2002/06/21 | 705 | 730 | 705 | 725 | 78,000 |
2002/06/20 | 700 | 715 | 700 | 710 | 149,000 |
2002/06/19 | 665 | 720 | 665 | 715 | 90,000 |
2002/06/18 | 665 | 710 | 665 | 665 | 85,000 |
2002/06/17 | 720 | 720 | 675 | 675 | 21,000 |
2002/06/14 | 740 | 750 | 715 | 720 | 79,000 |
2002/06/13 | 740 | 750 | 730 | 740 | 187,000 |
2002/06/12 | 690 | 730 | 690 | 730 | 154,000 |
2002/06/11 | 690 | 695 | 685 | 690 | 51,000 |
2002/06/10 | 670 | 705 | 660 | 685 | 160,000 |
2002/06/07 | 680 | 680 | 660 | 665 | 25,000 |
2002/06/06 | 665 | 690 | 665 | 680 | 84,000 |
2002/06/05 | 665 | 665 | 660 | 665 | 30,000 |
2002/06/04 | 675 | 680 | 655 | 665 | 57,000 |
2002/06/03 | 660 | 685 | 660 | 670 | 32,000 |
2002/05/31 | 675 | 680 | 645 | 655 | 24,000 |
2002/05/30 | 690 | 690 | 665 | 680 | 27,000 |
2002/05/29 | 665 | 690 | 665 | 685 | 74,000 |
2002/05/28 | 630 | 660 | 630 | 660 | 25,000 |
2002/05/27 | 630 | 630 | 610 | 620 | 33,000 |
2002/05/24 | 630 | 630 | 625 | 630 | 32,000 |
2002/05/23 | 660 | 660 | 625 | 630 | 36,000 |
2002/05/22 | 680 | 680 | 650 | 650 | 43,000 |
2002/05/21 | 700 | 700 | 670 | 685 | 54,000 |
2002/05/20 | 700 | 704 | 690 | 695 | 71,000 |
2002/05/17 | 660 | 705 | 655 | 690 | 118,000 |
2002/05/16 | 675 | 675 | 655 | 655 | 33,000 |
2002/05/15 | 685 | 695 | 660 | 670 | 51,000 |
2002/05/14 | 645 | 700 | 640 | 690 | 254,000 |
2002/05/13 | 630 | 660 | 630 | 655 | 104,000 |
2002/05/10 | 645 | 645 | 620 | 630 | 56,000 |
2002/05/09 | 630 | 655 | 630 | 635 | 120,000 |
2002/05/08 | 620 | 630 | 610 | 620 | 31,000 |
2002/05/07 | 650 | 660 | 615 | 615 | 44,000 |
2002/05/02 | 625 | 650 | 615 | 650 | 186,000 |
2002/05/01 | 610 | 625 | 605 | 620 | 116,000 |
2002/04/30 | 565 | 600 | 565 | 600 | 69,000 |
2002/04/26 | 560 | 575 | 560 | 570 | 40,000 |
2002/04/25 | 560 | 560 | 545 | 560 | 33,000 |
2002/04/24 | 530 | 550 | 530 | 545 | 30,000 |
2002/04/23 | 530 | 535 | 530 | 530 | 8,000 |
2002/04/22 | 530 | 530 | 520 | 520 | 9,000 |
2002/04/19 | 520 | 520 | 520 | 520 | 1,000 |
2002/04/18 | 516 | 518 | 516 | 517 | 6,000 |
2002/04/17 | 515 | 525 | 515 | 525 | 15,000 |
2002/04/15 | 510 | 515 | 510 | 510 | 4,000 |
2002/04/12 | 525 | 535 | 520 | 520 | 9,000 |
2002/04/10 | 525 | 530 | 525 | 530 | 3,000 |
2002/04/09 | 540 | 545 | 535 | 540 | 4,000 |
2002/04/08 | 525 | 545 | 520 | 540 | 39,000 |
2002/04/05 | 515 | 525 | 515 | 520 | 9,000 |
2002/04/04 | 505 | 515 | 500 | 508 | 36,000 |
2002/04/03 | 500 | 500 | 500 | 500 | 2,000 |
2002/04/02 | 500 | 502 | 500 | 502 | 3,000 |
2002/04/01 | 510 | 510 | 500 | 500 | 3,000 |
2002/03/29 | 520 | 520 | 510 | 510 | 14,000 |
2002/03/28 | 505 | 530 | 505 | 520 | 15,000 |
2002/03/27 | 510 | 510 | 509 | 509 | 10,000 |
2002/03/26 | 509 | 520 | 509 | 509 | 18,000 |
2002/03/25 | 515 | 520 | 515 | 515 | 8,000 |
2002/03/22 | 520 | 520 | 516 | 520 | 3,000 |
2002/03/20 | 530 | 530 | 505 | 515 | 9,000 |
2002/03/18 | 520 | 520 | 520 | 520 | 1,000 |
2002/03/15 | 500 | 500 | 495 | 495 | 2,000 |
2002/03/14 | 500 | 510 | 490 | 490 | 15,000 |
2002/03/13 | 495 | 500 | 495 | 500 | 18,000 |
2002/03/12 | 500 | 505 | 495 | 500 | 14,000 |
2002/03/11 | 490 | 500 | 490 | 495 | 13,000 |
2002/03/08 | 500 | 500 | 495 | 495 | 5,000 |
2002/03/07 | 505 | 510 | 495 | 499 | 11,000 |
2002/03/06 | 500 | 510 | 500 | 505 | 17,000 |
2002/03/05 | 505 | 510 | 500 | 505 | 11,000 |
2002/03/04 | 485 | 510 | 480 | 505 | 24,000 |
2002/03/01 | 480 | 480 | 480 | 480 | 9,000 |
2002/02/28 | 485 | 485 | 480 | 480 | 4,000 |
2002/02/27 | 480 | 480 | 475 | 480 | 14,000 |
2002/02/26 | 475 | 480 | 465 | 480 | 11,000 |
2002/02/25 | 470 | 470 | 470 | 470 | 1,000 |
2002/02/22 | 470 | 470 | 470 | 470 | 1,000 |
2002/02/21 | 470 | 470 | 465 | 465 | 2,000 |
2002/02/20 | 470 | 470 | 466 | 470 | 3,000 |
2002/02/19 | 470 | 470 | 470 | 470 | 1,000 |
2002/02/18 | 460 | 470 | 460 | 470 | 6,000 |
2002/02/15 | 460 | 470 | 455 | 455 | 4,000 |
2002/02/14 | 470 | 470 | 465 | 465 | 7,000 |
2002/02/13 | 460 | 470 | 455 | 465 | 12,000 |
2002/02/12 | 430 | 445 | 430 | 445 | 5,000 |
2002/02/08 | 440 | 445 | 440 | 440 | 7,000 |
2002/02/07 | 440 | 440 | 440 | 440 | 1,000 |
2002/02/06 | 450 | 450 | 440 | 440 | 5,000 |
2002/02/05 | 440 | 445 | 440 | 445 | 22,000 |
2002/02/04 | 445 | 450 | 445 | 450 | 11,000 |
2002/02/01 | 465 | 465 | 450 | 450 | 3,000 |
2002/01/31 | 461 | 470 | 450 | 460 | 17,000 |
2002/01/30 | 485 | 495 | 470 | 470 | 21,000 |
2002/01/29 | 485 | 495 | 485 | 495 | 18,000 |
2002/01/28 | 455 | 485 | 450 | 485 | 31,000 |
2002/01/25 | 450 | 455 | 450 | 450 | 6,000 |
2002/01/24 | 445 | 450 | 445 | 450 | 11,000 |
2002/01/23 | 445 | 450 | 445 | 445 | 12,000 |
2002/01/22 | 450 | 450 | 445 | 445 | 6,000 |
2002/01/21 | 445 | 450 | 445 | 450 | 16,000 |
2002/01/18 | 440 | 445 | 440 | 445 | 7,000 |
2002/01/17 | 450 | 450 | 440 | 440 | 8,000 |
2002/01/16 | 450 | 450 | 450 | 450 | 4,000 |
2002/01/15 | 460 | 470 | 460 | 460 | 4,000 |
2002/01/11 | 475 | 475 | 460 | 465 | 19,000 |
2002/01/10 | 480 | 480 | 465 | 470 | 7,000 |
2002/01/09 | 480 | 480 | 475 | 475 | 4,000 |
2002/01/08 | 480 | 485 | 470 | 475 | 20,000 |
2002/01/07 | 475 | 475 | 470 | 475 | 9,000 |
2002/01/04 | 480 | 480 | 475 | 475 | 4,000 |