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 |
---|---|---|---|---|---|
2006/12/29 | 2,695 | 2,720 | 2,695 | 2,710 | 18,900 |
2006/12/28 | 2,620 | 2,740 | 2,615 | 2,735 | 37,300 |
2006/12/27 | 2,590 | 2,650 | 2,590 | 2,620 | 41,700 |
2006/12/26 | 2,550 | 2,630 | 2,550 | 2,595 | 24,600 |
2006/12/25 | 2,505 | 2,545 | 2,495 | 2,500 | 5,900 |
2006/12/22 | 2,500 | 2,500 | 2,480 | 2,485 | 9,900 |
2006/12/21 | 2,525 | 2,550 | 2,495 | 2,505 | 15,300 |
2006/12/20 | 2,530 | 2,540 | 2,510 | 2,525 | 25,500 |
2006/12/19 | 2,570 | 2,590 | 2,520 | 2,560 | 13,100 |
2006/12/18 | 2,545 | 2,600 | 2,545 | 2,570 | 11,200 |
2006/12/15 | 2,565 | 2,580 | 2,535 | 2,545 | 13,100 |
2006/12/14 | 2,565 | 2,595 | 2,540 | 2,550 | 18,000 |
2006/12/13 | 2,550 | 2,555 | 2,520 | 2,535 | 6,900 |
2006/12/12 | 2,605 | 2,605 | 2,555 | 2,555 | 15,300 |
2006/12/11 | 2,540 | 2,580 | 2,530 | 2,565 | 9,900 |
2006/12/08 | 2,550 | 2,555 | 2,530 | 2,530 | 2,800 |
2006/12/07 | 2,550 | 2,570 | 2,535 | 2,550 | 6,200 |
2006/12/06 | 2,585 | 2,590 | 2,545 | 2,565 | 5,100 |
2006/12/05 | 2,605 | 2,610 | 2,585 | 2,590 | 5,000 |
2006/12/04 | 2,570 | 2,625 | 2,540 | 2,620 | 15,800 |
2006/12/01 | 2,620 | 2,635 | 2,600 | 2,610 | 6,600 |
2006/11/30 | 2,615 | 2,620 | 2,575 | 2,600 | 10,000 |
2006/11/29 | 2,645 | 2,645 | 2,610 | 2,615 | 2,800 |
2006/11/28 | 2,620 | 2,620 | 2,605 | 2,605 | 8,400 |
2006/11/27 | 2,710 | 2,730 | 2,700 | 2,700 | 17,100 |
2006/11/24 | 2,630 | 2,715 | 2,605 | 2,710 | 16,300 |
2006/11/22 | 2,645 | 2,645 | 2,605 | 2,630 | 4,700 |
2006/11/21 | 2,630 | 2,650 | 2,630 | 2,640 | 16,200 |
2006/11/20 | 2,650 | 2,720 | 2,630 | 2,630 | 19,300 |
2006/11/17 | 2,705 | 2,740 | 2,670 | 2,680 | 24,400 |
2006/11/16 | 2,760 | 2,780 | 2,700 | 2,705 | 44,300 |
2006/11/15 | 2,800 | 2,800 | 2,700 | 2,760 | 195,000 |
2006/11/14 | 2,555 | 2,640 | 2,550 | 2,640 | 23,500 |
2006/11/13 | 2,465 | 2,530 | 2,455 | 2,525 | 18,500 |
2006/11/10 | 2,500 | 2,530 | 2,410 | 2,460 | 17,000 |
2006/11/09 | 2,600 | 2,600 | 2,525 | 2,530 | 3,100 |
2006/11/08 | 2,510 | 2,540 | 2,505 | 2,520 | 22,700 |
2006/11/07 | 2,645 | 2,645 | 2,580 | 2,590 | 4,300 |
2006/11/06 | 2,685 | 2,685 | 2,590 | 2,650 | 1,200 |
2006/11/02 | 2,695 | 2,695 | 2,580 | 2,695 | 2,600 |
2006/11/01 | 2,700 | 2,700 | 2,605 | 2,700 | 6,100 |
2006/10/31 | 2,575 | 2,725 | 2,560 | 2,705 | 15,700 |
2006/10/30 | 2,750 | 2,750 | 2,655 | 2,655 | 2,900 |
2006/10/27 | 2,720 | 2,750 | 2,650 | 2,750 | 29,600 |
2006/10/26 | 2,730 | 2,745 | 2,700 | 2,715 | 77,500 |
2006/10/25 | 2,600 | 2,720 | 2,600 | 2,700 | 41,900 |
2006/10/24 | 2,540 | 2,580 | 2,530 | 2,580 | 38,100 |
2006/10/23 | 2,525 | 2,545 | 2,490 | 2,545 | 37,300 |
2006/10/20 | 2,510 | 2,550 | 2,505 | 2,540 | 38,900 |
2006/10/19 | 2,540 | 2,550 | 2,505 | 2,510 | 10,000 |
2006/10/18 | 2,505 | 2,580 | 2,495 | 2,530 | 25,400 |
2006/10/17 | 2,580 | 2,580 | 2,480 | 2,480 | 21,300 |
2006/10/16 | 2,550 | 2,660 | 2,550 | 2,620 | 23,900 |
2006/10/13 | 2,575 | 2,575 | 2,550 | 2,550 | 9,000 |
2006/10/12 | 2,660 | 2,660 | 2,580 | 2,655 | 15,300 |
2006/10/11 | 2,675 | 2,675 | 2,640 | 2,675 | 10,800 |
2006/10/10 | 2,600 | 2,640 | 2,590 | 2,625 | 5,100 |
2006/10/06 | 2,620 | 2,680 | 2,610 | 2,680 | 13,100 |
2006/10/05 | 2,620 | 2,680 | 2,585 | 2,620 | 13,600 |
2006/10/04 | 2,550 | 2,610 | 2,550 | 2,590 | 17,400 |
2006/10/03 | 2,545 | 2,545 | 2,500 | 2,510 | 5,000 |
2006/10/02 | 2,600 | 2,600 | 2,555 | 2,560 | 7,700 |
2006/09/29 | 2,600 | 2,610 | 2,540 | 2,605 | 5,800 |
2006/09/28 | 2,500 | 2,600 | 2,475 | 2,560 | 6,000 |
2006/09/27 | 2,520 | 2,570 | 2,510 | 2,510 | 6,500 |
2006/09/26 | 2,595 | 2,595 | 2,525 | 2,535 | 4,000 |
2006/09/25 | 2,605 | 2,620 | 2,600 | 2,610 | 2,000 |
2006/09/22 | 2,615 | 2,640 | 2,560 | 2,600 | 6,200 |
2006/09/21 | 2,515 | 2,580 | 2,510 | 2,550 | 9,900 |
2006/09/20 | 2,460 | 2,600 | 2,300 | 2,570 | 10,600 |
2006/09/19 | 2,490 | 2,515 | 2,480 | 2,490 | 15,300 |
2006/09/15 | 2,495 | 2,495 | 2,465 | 2,480 | 7,400 |
2006/09/14 | 2,550 | 2,555 | 2,490 | 2,500 | 12,200 |
2006/09/13 | 2,645 | 2,645 | 2,595 | 2,600 | 4,400 |
2006/09/12 | 2,660 | 2,660 | 2,550 | 2,555 | 6,600 |
2006/09/11 | 2,660 | 2,660 | 2,600 | 2,620 | 3,600 |
2006/09/08 | 2,600 | 2,625 | 2,550 | 2,585 | 7,100 |
2006/09/07 | 2,665 | 2,665 | 2,620 | 2,630 | 5,100 |
2006/09/06 | 2,670 | 2,700 | 2,670 | 2,695 | 16,700 |
2006/09/05 | 2,670 | 2,700 | 2,670 | 2,695 | 11,700 |
2006/09/04 | 2,700 | 2,700 | 2,675 | 2,695 | 10,300 |
2006/09/01 | 2,700 | 2,700 | 2,650 | 2,670 | 3,800 |
2006/08/31 | 2,775 | 2,775 | 2,700 | 2,710 | 7,900 |
2006/08/30 | 2,710 | 2,740 | 2,705 | 2,710 | 10,500 |
2006/08/29 | 2,780 | 2,795 | 2,695 | 2,780 | 38,300 |
2006/08/28 | 2,720 | 2,780 | 2,700 | 2,780 | 50,300 |
2006/08/25 | 2,710 | 2,710 | 2,645 | 2,695 | 10,400 |
2006/08/24 | 2,680 | 2,715 | 2,665 | 2,715 | 14,600 |
2006/08/23 | 2,675 | 2,695 | 2,675 | 2,675 | 9,400 |
2006/08/22 | 2,675 | 2,700 | 2,675 | 2,690 | 7,900 |
2006/08/21 | 2,710 | 2,710 | 2,690 | 2,695 | 12,600 |
2006/08/18 | 2,720 | 2,720 | 2,690 | 2,690 | 8,600 |
2006/08/17 | 2,720 | 2,720 | 2,675 | 2,710 | 14,900 |
2006/08/16 | 2,675 | 2,730 | 2,670 | 2,720 | 20,100 |
2006/08/15 | 2,680 | 2,685 | 2,640 | 2,670 | 5,600 |
2006/08/14 | 2,705 | 2,705 | 2,640 | 2,670 | 3,300 |
2006/08/11 | 2,705 | 2,705 | 2,660 | 2,700 | 8,200 |
2006/08/10 | 2,730 | 2,730 | 2,685 | 2,700 | 12,500 |
2006/08/09 | 2,735 | 2,735 | 2,670 | 2,730 | 15,300 |
2006/08/08 | 2,705 | 2,710 | 2,630 | 2,700 | 13,900 |
2006/08/07 | 2,750 | 2,755 | 2,700 | 2,745 | 54,700 |
2006/08/04 | 2,745 | 2,760 | 2,680 | 2,700 | 53,100 |
2006/08/03 | 2,740 | 2,760 | 2,720 | 2,745 | 95,900 |
2006/08/02 | 2,670 | 2,720 | 2,670 | 2,700 | 79,800 |
2006/08/01 | 2,680 | 2,680 | 2,630 | 2,670 | 10,700 |
2006/07/31 | 2,675 | 2,690 | 2,660 | 2,680 | 31,300 |
2006/07/28 | 2,680 | 2,680 | 2,650 | 2,670 | 16,100 |
2006/07/27 | 2,635 | 2,680 | 2,630 | 2,680 | 58,200 |
2006/07/26 | 2,520 | 2,570 | 2,520 | 2,560 | 10,300 |
2006/07/25 | 2,560 | 2,595 | 2,515 | 2,520 | 3,900 |
2006/07/24 | 2,635 | 2,635 | 2,510 | 2,555 | 5,500 |
2006/07/21 | 2,565 | 2,645 | 2,510 | 2,600 | 14,500 |
2006/07/20 | 2,550 | 2,650 | 2,550 | 2,645 | 12,200 |
2006/07/19 | 2,550 | 2,550 | 2,510 | 2,510 | 10,400 |
2006/07/18 | 2,610 | 2,610 | 2,510 | 2,510 | 9,700 |
2006/07/14 | 2,670 | 2,670 | 2,610 | 2,645 | 14,900 |
2006/07/13 | 2,675 | 2,675 | 2,610 | 2,650 | 16,500 |
2006/07/12 | 2,675 | 2,675 | 2,655 | 2,665 | 27,300 |
2006/07/11 | 2,665 | 2,685 | 2,660 | 2,675 | 74,200 |
2006/07/10 | 2,760 | 2,760 | 2,720 | 2,720 | 24,500 |
2006/07/07 | 2,725 | 2,820 | 2,710 | 2,770 | 41,100 |
2006/07/06 | 2,690 | 2,715 | 2,685 | 2,685 | 32,200 |
2006/07/05 | 2,705 | 2,745 | 2,685 | 2,700 | 45,700 |
2006/07/04 | 2,695 | 2,725 | 2,675 | 2,705 | 63,600 |
2006/07/03 | 2,795 | 2,795 | 2,605 | 2,730 | 83,300 |
2006/06/30 | 3,070 | 3,070 | 2,700 | 2,770 | 28,900 |
2006/06/29 | 2,965 | 3,000 | 2,965 | 3,000 | 5,100 |
2006/06/28 | 3,080 | 3,080 | 2,925 | 2,950 | 7,800 |
2006/06/27 | 2,900 | 3,000 | 2,855 | 3,000 | 9,200 |
2006/06/26 | 3,040 | 3,040 | 2,840 | 2,885 | 24,600 |
2006/06/23 | 3,070 | 3,100 | 3,000 | 3,040 | 23,600 |
2006/06/22 | 3,150 | 3,200 | 3,100 | 3,120 | 19,100 |
2006/06/21 | 3,060 | 3,100 | 3,060 | 3,100 | 1,100 |
2006/06/20 | 3,040 | 3,040 | 3,040 | 3,040 | 1,000 |
2006/06/19 | 3,010 | 3,010 | 3,010 | 3,010 | 300 |
2006/06/16 | 3,150 | 3,150 | 3,150 | 3,150 | 1,000 |
2006/06/15 | 3,190 | 3,200 | 3,100 | 3,200 | 14,700 |
2006/06/14 | 3,150 | 3,150 | 3,010 | 3,070 | 9,900 |
2006/06/13 | 3,300 | 3,300 | 3,100 | 3,190 | 8,400 |
2006/06/12 | 3,200 | 3,300 | 3,100 | 3,300 | 37,600 |
2006/06/09 | 3,100 | 3,290 | 3,100 | 3,290 | 44,400 |
2006/06/08 | 3,050 | 3,100 | 2,950 | 3,050 | 18,700 |
2006/06/07 | 3,180 | 3,180 | 3,000 | 3,150 | 11,100 |
2006/06/06 | 3,180 | 3,190 | 3,100 | 3,180 | 17,800 |
2006/06/05 | 3,000 | 3,200 | 3,000 | 3,190 | 37,000 |
2006/06/02 | 3,010 | 3,160 | 3,010 | 3,090 | 35,700 |
2006/06/01 | 3,010 | 3,030 | 2,995 | 3,000 | 28,300 |
2006/05/31 | 2,905 | 2,910 | 2,845 | 2,865 | 18,400 |
2006/05/30 | 2,905 | 2,910 | 2,900 | 2,905 | 27,200 |
2006/05/29 | 2,720 | 2,775 | 2,720 | 2,745 | 2,100 |
2006/05/26 | 2,660 | 2,710 | 2,660 | 2,710 | 1,000 |
2006/05/25 | 2,680 | 2,680 | 2,650 | 2,655 | 8,400 |
2006/05/24 | 2,505 | 2,595 | 2,505 | 2,560 | 22,600 |
2006/05/23 | 2,700 | 2,700 | 2,500 | 2,545 | 20,500 |
2006/05/22 | 2,775 | 2,790 | 2,650 | 2,700 | 8,300 |
2006/05/19 | 2,700 | 2,770 | 2,700 | 2,770 | 5,900 |
2006/05/18 | 2,800 | 2,800 | 2,680 | 2,700 | 11,600 |
2006/05/17 | 2,805 | 2,890 | 2,780 | 2,810 | 6,000 |
2006/05/16 | 3,050 | 3,050 | 2,730 | 2,790 | 16,300 |
2006/05/15 | 3,080 | 3,080 | 3,000 | 3,050 | 13,500 |
2006/05/12 | 3,000 | 3,090 | 3,000 | 3,090 | 14,500 |
2006/05/11 | 3,040 | 3,100 | 2,970 | 3,100 | 5,200 |
2006/05/10 | 3,050 | 3,100 | 3,050 | 3,050 | 9,700 |
2006/05/09 | 3,120 | 3,120 | 3,100 | 3,100 | 6,000 |
2006/05/08 | 3,110 | 3,120 | 3,050 | 3,100 | 24,900 |
2006/05/02 | 3,120 | 3,120 | 3,090 | 3,110 | 18,900 |
2006/05/01 | 3,180 | 3,180 | 3,100 | 3,110 | 3,100 |
2006/04/28 | 3,100 | 3,110 | 3,100 | 3,100 | 10,600 |
2006/04/27 | 3,100 | 3,130 | 3,090 | 3,100 | 16,100 |
2006/04/26 | 3,100 | 3,150 | 3,100 | 3,100 | 4,200 |
2006/04/25 | 3,100 | 3,140 | 3,090 | 3,100 | 12,200 |
2006/04/24 | 3,030 | 3,180 | 3,000 | 3,100 | 22,700 |
2006/04/21 | 3,030 | 3,110 | 3,000 | 3,080 | 30,600 |
2006/04/20 | 3,000 | 3,020 | 2,990 | 3,000 | 18,200 |
2006/04/19 | 2,960 | 3,010 | 2,960 | 2,980 | 16,800 |
2006/04/18 | 2,910 | 2,930 | 2,910 | 2,920 | 5,900 |
2006/04/17 | 2,815 | 2,940 | 2,815 | 2,915 | 13,000 |
2006/04/14 | 2,810 | 2,810 | 2,790 | 2,795 | 15,100 |
2006/04/13 | 2,860 | 2,860 | 2,800 | 2,815 | 26,100 |
2006/04/12 | 2,900 | 2,900 | 2,860 | 2,860 | 37,500 |
2006/04/11 | 2,920 | 2,925 | 2,870 | 2,870 | 13,400 |
2006/04/10 | 3,070 | 3,070 | 2,905 | 2,940 | 21,200 |
2006/04/07 | 2,940 | 2,970 | 2,905 | 2,935 | 16,400 |
2006/04/06 | 3,070 | 3,070 | 2,975 | 3,010 | 6,700 |
2006/04/05 | 3,100 | 3,100 | 2,955 | 2,985 | 25,300 |
2006/04/04 | 3,110 | 3,190 | 3,110 | 3,110 | 16,600 |
2006/04/03 | 3,060 | 3,140 | 3,060 | 3,140 | 11,500 |
2006/03/31 | 3,060 | 3,090 | 3,040 | 3,040 | 14,500 |
2006/03/30 | 2,945 | 3,070 | 2,940 | 3,060 | 13,300 |
2006/03/29 | 2,955 | 3,000 | 2,915 | 2,940 | 2,500 |
2006/03/28 | 2,965 | 3,000 | 2,900 | 2,915 | 8,700 |
2006/03/27 | 2,940 | 3,090 | 2,940 | 3,060 | 11,000 |
2006/03/24 | 2,930 | 2,940 | 2,900 | 2,940 | 9,700 |
2006/03/23 | 2,895 | 2,930 | 2,895 | 2,930 | 13,400 |
2006/03/22 | 2,865 | 2,905 | 2,865 | 2,890 | 9,800 |
2006/03/20 | 2,840 | 2,930 | 2,835 | 2,890 | 13,700 |
2006/03/17 | 2,855 | 2,860 | 2,820 | 2,835 | 13,800 |
2006/03/16 | 2,950 | 2,950 | 2,910 | 2,915 | 7,700 |
2006/03/15 | 2,965 | 2,990 | 2,950 | 2,955 | 14,100 |
2006/03/14 | 3,040 | 3,040 | 2,900 | 2,965 | 19,400 |
2006/03/13 | 2,860 | 3,090 | 2,860 | 3,090 | 20,200 |
2006/03/10 | 2,845 | 2,925 | 2,805 | 2,900 | 7,800 |
2006/03/09 | 2,785 | 2,905 | 2,690 | 2,850 | 19,700 |
2006/03/08 | 2,850 | 2,860 | 2,775 | 2,790 | 8,900 |
2006/03/07 | 2,820 | 3,030 | 2,815 | 2,900 | 13,800 |
2006/03/06 | 2,860 | 2,900 | 2,810 | 2,820 | 12,000 |
2006/03/03 | 2,910 | 3,000 | 2,860 | 3,000 | 6,700 |
2006/03/02 | 3,000 | 3,000 | 2,910 | 3,000 | 25,200 |
2006/03/01 | 3,120 | 3,120 | 2,905 | 3,050 | 24,700 |
2006/02/28 | 2,950 | 3,320 | 2,950 | 3,320 | 110,000 |
2006/02/27 | 2,915 | 2,950 | 2,800 | 2,915 | 23,400 |
2006/02/24 | 2,760 | 2,765 | 2,755 | 2,755 | 4,600 |
2006/02/23 | 2,750 | 2,760 | 2,745 | 2,760 | 9,700 |
2006/02/22 | 2,700 | 2,750 | 2,700 | 2,745 | 7,800 |
2006/02/21 | 2,650 | 2,660 | 2,640 | 2,660 | 6,700 |
2006/02/20 | 2,750 | 2,750 | 2,650 | 2,670 | 4,500 |
2006/02/17 | 2,830 | 2,855 | 2,825 | 2,830 | 38,500 |
2006/02/16 | 2,800 | 2,880 | 2,770 | 2,830 | 9,600 |
2006/02/15 | 2,760 | 2,780 | 2,610 | 2,610 | 14,600 |
2006/02/14 | 2,700 | 2,760 | 2,550 | 2,760 | 9,600 |
2006/02/13 | 2,785 | 2,820 | 2,760 | 2,780 | 6,600 |
2006/02/10 | 2,950 | 2,990 | 2,850 | 2,920 | 16,000 |
2006/02/09 | 2,770 | 3,080 | 2,725 | 2,990 | 61,600 |
2006/02/08 | 2,600 | 2,780 | 2,590 | 2,780 | 51,300 |
2006/02/07 | 2,490 | 2,650 | 2,490 | 2,595 | 48,400 |
2006/02/06 | 2,500 | 2,500 | 2,465 | 2,480 | 10,600 |
2006/02/03 | 2,550 | 2,550 | 2,540 | 2,545 | 29,600 |
2006/02/02 | 2,530 | 2,570 | 2,530 | 2,555 | 28,000 |
2006/02/01 | 2,610 | 2,610 | 2,500 | 2,500 | 21,000 |
2006/01/31 | 2,620 | 2,625 | 2,610 | 2,610 | 54,200 |
2006/01/30 | 2,650 | 2,700 | 2,590 | 2,615 | 20,100 |
2006/01/27 | 2,655 | 2,660 | 2,600 | 2,620 | 19,800 |
2006/01/26 | 2,650 | 2,700 | 2,585 | 2,655 | 12,800 |
2006/01/25 | 2,575 | 2,575 | 2,570 | 2,570 | 4,900 |
2006/01/24 | 2,465 | 2,630 | 2,465 | 2,560 | 14,300 |
2006/01/23 | 2,760 | 2,760 | 2,580 | 2,585 | 14,100 |
2006/01/20 | 2,730 | 2,795 | 2,710 | 2,780 | 12,400 |
2006/01/19 | 2,545 | 2,780 | 2,545 | 2,690 | 35,400 |
2006/01/18 | 2,690 | 2,690 | 2,330 | 2,545 | 42,400 |
2006/01/17 | 2,750 | 2,800 | 2,710 | 2,730 | 32,400 |
2006/01/16 | 2,760 | 2,920 | 2,760 | 2,800 | 38,000 |
2006/01/13 | 2,605 | 2,680 | 2,580 | 2,680 | 51,000 |
2006/01/12 | 2,550 | 2,605 | 2,545 | 2,600 | 21,600 |
2006/01/11 | 2,515 | 2,605 | 2,505 | 2,550 | 38,900 |
2006/01/10 | 2,525 | 2,525 | 2,470 | 2,500 | 27,200 |
2006/01/06 | 2,490 | 2,500 | 2,450 | 2,475 | 21,700 |
2006/01/05 | 2,270 | 2,555 | 2,270 | 2,490 | 45,100 |
2006/01/04 | 2,270 | 2,280 | 2,265 | 2,270 | 14,000 |