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 |
---|---|---|---|---|---|
2008/12/30 | 585 | 600 | 585 | 599 | 1,700 |
2008/12/29 | 563 | 585 | 563 | 585 | 800 |
2008/12/26 | 543 | 560 | 542 | 560 | 3,700 |
2008/12/25 | 542 | 545 | 541 | 541 | 2,700 |
2008/12/24 | 565 | 566 | 540 | 540 | 7,700 |
2008/12/22 | 575 | 580 | 571 | 572 | 5,900 |
2008/12/19 | 596 | 598 | 582 | 588 | 5,400 |
2008/12/18 | 659 | 659 | 618 | 625 | 6,500 |
2008/12/17 | 669 | 669 | 669 | 669 | 200 |
2008/12/16 | 679 | 680 | 670 | 670 | 4,100 |
2008/12/15 | 683 | 685 | 672 | 672 | 2,700 |
2008/12/12 | 692 | 699 | 678 | 679 | 13,100 |
2008/12/11 | 679 | 691 | 678 | 691 | 20,600 |
2008/12/10 | 680 | 690 | 672 | 678 | 2,700 |
2008/12/09 | 671 | 689 | 666 | 689 | 1,600 |
2008/12/08 | 650 | 681 | 649 | 681 | 5,200 |
2008/12/05 | 670 | 671 | 660 | 670 | 6,300 |
2008/12/04 | 685 | 685 | 671 | 671 | 1,500 |
2008/12/03 | 685 | 685 | 685 | 685 | 2,200 |
2008/12/02 | 684 | 689 | 684 | 685 | 4,100 |
2008/12/01 | 679 | 684 | 675 | 684 | 500 |
2008/11/28 | 679 | 679 | 671 | 672 | 1,800 |
2008/11/27 | 670 | 671 | 668 | 668 | 3,600 |
2008/11/26 | 662 | 670 | 661 | 662 | 4,700 |
2008/11/25 | 662 | 671 | 651 | 661 | 5,000 |
2008/11/21 | 666 | 666 | 630 | 639 | 2,500 |
2008/11/20 | 700 | 700 | 668 | 673 | 10,000 |
2008/11/19 | 710 | 714 | 701 | 710 | 4,600 |
2008/11/18 | 709 | 710 | 691 | 693 | 14,600 |
2008/11/17 | 696 | 713 | 690 | 711 | 4,800 |
2008/11/14 | 696 | 696 | 686 | 686 | 6,400 |
2008/11/13 | 680 | 685 | 675 | 675 | 3,800 |
2008/11/12 | 690 | 695 | 685 | 690 | 6,700 |
2008/11/11 | 700 | 704 | 695 | 695 | 8,500 |
2008/11/10 | 685 | 710 | 685 | 710 | 10,700 |
2008/11/07 | 697 | 697 | 661 | 687 | 9,000 |
2008/11/06 | 702 | 717 | 697 | 706 | 8,000 |
2008/11/05 | 745 | 747 | 696 | 701 | 17,900 |
2008/11/04 | 720 | 746 | 701 | 715 | 6,700 |
2008/10/31 | 708 | 735 | 708 | 715 | 7,600 |
2008/10/30 | 690 | 720 | 660 | 705 | 10,800 |
2008/10/29 | 681 | 715 | 650 | 690 | 9,900 |
2008/10/28 | 664 | 664 | 612 | 654 | 6,900 |
2008/10/27 | 699 | 699 | 643 | 644 | 16,200 |
2008/10/24 | 728 | 749 | 641 | 643 | 10,100 |
2008/10/23 | 720 | 730 | 690 | 700 | 11,200 |
2008/10/22 | 762 | 820 | 708 | 759 | 13,500 |
2008/10/21 | 704 | 762 | 704 | 762 | 14,200 |
2008/10/20 | 660 | 694 | 660 | 694 | 13,500 |
2008/10/17 | 643 | 654 | 625 | 630 | 15,400 |
2008/10/16 | 694 | 725 | 624 | 636 | 31,700 |
2008/10/15 | 700 | 733 | 696 | 724 | 11,800 |
2008/10/14 | 691 | 691 | 661 | 691 | 25,700 |
2008/10/10 | 580 | 604 | 548 | 591 | 50,800 |
2008/10/09 | 595 | 604 | 560 | 590 | 83,000 |
2008/10/08 | 695 | 700 | 625 | 625 | 33,100 |
2008/10/07 | 725 | 748 | 715 | 725 | 30,600 |
2008/10/06 | 864 | 864 | 815 | 815 | 7,300 |
2008/10/03 | 892 | 892 | 860 | 865 | 10,200 |
2008/10/02 | 951 | 951 | 912 | 912 | 6,600 |
2008/10/01 | 963 | 963 | 944 | 950 | 12,300 |
2008/09/30 | 949 | 969 | 920 | 950 | 6,600 |
2008/09/29 | 1,001 | 1,010 | 990 | 990 | 4,600 |
2008/09/26 | 1,014 | 1,015 | 997 | 1,000 | 14,700 |
2008/09/25 | 1,035 | 1,035 | 1,000 | 1,013 | 2,900 |
2008/09/24 | 1,031 | 1,033 | 1,030 | 1,030 | 11,400 |
2008/09/22 | 1,000 | 1,055 | 1,000 | 1,010 | 14,400 |
2008/09/19 | 1,095 | 1,095 | 1,007 | 1,010 | 13,400 |
2008/09/18 | 1,050 | 1,050 | 1,002 | 1,015 | 13,500 |
2008/09/17 | 1,135 | 1,149 | 1,060 | 1,070 | 10,500 |
2008/09/16 | 1,079 | 1,135 | 1,060 | 1,095 | 13,600 |
2008/09/12 | 1,130 | 1,135 | 1,130 | 1,135 | 3,200 |
2008/09/11 | 1,130 | 1,130 | 1,085 | 1,120 | 12,700 |
2008/09/10 | 1,080 | 1,120 | 1,080 | 1,120 | 7,100 |
2008/09/09 | 1,120 | 1,150 | 1,110 | 1,120 | 5,000 |
2008/09/08 | 1,085 | 1,106 | 1,085 | 1,106 | 2,300 |
2008/09/05 | 1,011 | 1,080 | 1,011 | 1,070 | 10,400 |
2008/09/04 | 1,094 | 1,110 | 1,086 | 1,099 | 17,700 |
2008/09/03 | 1,096 | 1,100 | 1,094 | 1,094 | 5,300 |
2008/09/02 | 1,090 | 1,110 | 1,080 | 1,095 | 7,500 |
2008/09/01 | 1,065 | 1,082 | 1,065 | 1,070 | 3,100 |
2008/08/29 | 1,040 | 1,069 | 1,040 | 1,053 | 4,100 |
2008/08/28 | 1,049 | 1,049 | 1,033 | 1,035 | 5,900 |
2008/08/27 | 1,035 | 1,035 | 1,032 | 1,032 | 2,700 |
2008/08/26 | 1,032 | 1,032 | 1,030 | 1,032 | 4,900 |
2008/08/25 | 1,065 | 1,065 | 1,030 | 1,030 | 3,100 |
2008/08/22 | 1,050 | 1,050 | 1,040 | 1,043 | 5,400 |
2008/08/21 | 1,030 | 1,050 | 1,030 | 1,050 | 900 |
2008/08/20 | 1,059 | 1,059 | 1,031 | 1,051 | 6,800 |
2008/08/19 | 1,020 | 1,040 | 1,018 | 1,023 | 9,600 |
2008/08/18 | 1,006 | 1,022 | 1,005 | 1,020 | 9,300 |
2008/08/15 | 998 | 1,022 | 988 | 1,006 | 18,200 |
2008/08/14 | 1,011 | 1,011 | 996 | 999 | 19,900 |
2008/08/13 | 1,029 | 1,029 | 1,005 | 1,010 | 5,300 |
2008/08/12 | 1,020 | 1,049 | 1,018 | 1,031 | 6,500 |
2008/08/11 | 1,011 | 1,030 | 1,011 | 1,015 | 12,500 |
2008/08/08 | 1,000 | 1,039 | 1,000 | 1,008 | 9,600 |
2008/08/07 | 1,050 | 1,050 | 996 | 1,002 | 11,500 |
2008/08/06 | 1,051 | 1,070 | 1,035 | 1,055 | 2,700 |
2008/08/05 | 1,038 | 1,050 | 1,038 | 1,050 | 2,200 |
2008/08/04 | 1,080 | 1,110 | 1,051 | 1,070 | 5,600 |
2008/08/01 | 1,090 | 1,090 | 1,090 | 1,090 | 800 |
2008/07/31 | 1,080 | 1,105 | 1,080 | 1,100 | 1,800 |
2008/07/30 | 1,090 | 1,095 | 1,076 | 1,080 | 12,900 |
2008/07/29 | 1,107 | 1,107 | 1,061 | 1,071 | 25,000 |
2008/07/28 | 1,137 | 1,140 | 1,121 | 1,127 | 28,700 |
2008/07/25 | 1,095 | 1,136 | 1,085 | 1,121 | 25,200 |
2008/07/24 | 1,135 | 1,135 | 1,093 | 1,097 | 22,700 |
2008/07/23 | 1,157 | 1,170 | 1,135 | 1,135 | 11,400 |
2008/07/22 | 1,151 | 1,160 | 1,151 | 1,155 | 3,300 |
2008/07/18 | 1,215 | 1,215 | 1,168 | 1,180 | 10,600 |
2008/07/17 | 1,140 | 1,160 | 1,120 | 1,155 | 21,800 |
2008/07/16 | 1,122 | 1,150 | 1,122 | 1,140 | 5,300 |
2008/07/15 | 1,130 | 1,142 | 1,130 | 1,139 | 7,600 |
2008/07/14 | 1,120 | 1,145 | 1,120 | 1,130 | 2,600 |
2008/07/11 | 1,180 | 1,180 | 1,140 | 1,160 | 13,200 |
2008/07/10 | 1,187 | 1,191 | 1,180 | 1,187 | 16,800 |
2008/07/09 | 1,185 | 1,190 | 1,185 | 1,186 | 36,800 |
2008/07/08 | 1,200 | 1,200 | 1,180 | 1,183 | 10,800 |
2008/07/07 | 1,239 | 1,239 | 1,214 | 1,219 | 6,100 |
2008/07/04 | 1,280 | 1,280 | 1,235 | 1,239 | 5,900 |
2008/07/03 | 1,290 | 1,291 | 1,270 | 1,283 | 6,800 |
2008/07/02 | 1,300 | 1,300 | 1,290 | 1,292 | 6,000 |
2008/07/01 | 1,320 | 1,320 | 1,292 | 1,305 | 5,700 |
2008/06/30 | 1,260 | 1,270 | 1,260 | 1,265 | 3,900 |
2008/06/27 | 1,304 | 1,305 | 1,290 | 1,300 | 11,600 |
2008/06/26 | 1,307 | 1,312 | 1,303 | 1,304 | 3,600 |
2008/06/25 | 1,310 | 1,310 | 1,299 | 1,302 | 14,400 |
2008/06/24 | 1,312 | 1,312 | 1,309 | 1,310 | 4,600 |
2008/06/23 | 1,310 | 1,330 | 1,310 | 1,314 | 5,800 |
2008/06/20 | 1,310 | 1,316 | 1,309 | 1,313 | 6,200 |
2008/06/19 | 1,333 | 1,338 | 1,330 | 1,330 | 7,600 |
2008/06/18 | 1,310 | 1,335 | 1,310 | 1,333 | 4,900 |
2008/06/17 | 1,326 | 1,340 | 1,326 | 1,330 | 5,200 |
2008/06/16 | 1,351 | 1,351 | 1,311 | 1,326 | 8,200 |
2008/06/13 | 1,340 | 1,340 | 1,330 | 1,340 | 1,700 |
2008/06/12 | 1,305 | 1,340 | 1,305 | 1,340 | 10,200 |
2008/06/11 | 1,330 | 1,350 | 1,330 | 1,345 | 21,600 |
2008/06/10 | 1,350 | 1,351 | 1,311 | 1,330 | 7,700 |
2008/06/09 | 1,359 | 1,365 | 1,350 | 1,355 | 6,200 |
2008/06/06 | 1,354 | 1,370 | 1,350 | 1,369 | 28,100 |
2008/06/05 | 1,352 | 1,360 | 1,350 | 1,359 | 11,900 |
2008/06/04 | 1,339 | 1,345 | 1,339 | 1,344 | 11,000 |
2008/06/03 | 1,345 | 1,345 | 1,301 | 1,328 | 9,500 |
2008/06/02 | 1,337 | 1,337 | 1,311 | 1,328 | 2,800 |
2008/05/30 | 1,300 | 1,350 | 1,297 | 1,343 | 13,900 |
2008/05/29 | 1,299 | 1,299 | 1,286 | 1,292 | 4,700 |
2008/05/28 | 1,274 | 1,300 | 1,265 | 1,274 | 6,600 |
2008/05/27 | 1,295 | 1,295 | 1,262 | 1,277 | 18,700 |
2008/05/26 | 1,325 | 1,325 | 1,292 | 1,305 | 15,400 |
2008/05/23 | 1,325 | 1,332 | 1,325 | 1,325 | 5,700 |
2008/05/22 | 1,339 | 1,344 | 1,337 | 1,340 | 25,700 |
2008/05/21 | 1,350 | 1,355 | 1,325 | 1,354 | 13,000 |
2008/05/20 | 1,380 | 1,380 | 1,350 | 1,360 | 9,700 |
2008/05/19 | 1,348 | 1,368 | 1,323 | 1,360 | 22,200 |
2008/05/16 | 1,360 | 1,370 | 1,355 | 1,368 | 12,900 |
2008/05/15 | 1,285 | 1,340 | 1,285 | 1,335 | 11,300 |
2008/05/14 | 1,320 | 1,320 | 1,286 | 1,305 | 30,200 |
2008/05/13 | 1,325 | 1,325 | 1,305 | 1,320 | 3,600 |
2008/05/12 | 1,280 | 1,330 | 1,280 | 1,314 | 5,700 |
2008/05/09 | 1,344 | 1,344 | 1,310 | 1,320 | 8,200 |
2008/05/08 | 1,350 | 1,360 | 1,342 | 1,346 | 17,400 |
2008/05/07 | 1,345 | 1,399 | 1,345 | 1,355 | 10,500 |
2008/05/02 | 1,395 | 1,420 | 1,340 | 1,360 | 14,500 |
2008/05/01 | 1,320 | 1,383 | 1,320 | 1,383 | 33,000 |
2008/04/30 | 1,301 | 1,344 | 1,300 | 1,320 | 11,200 |
2008/04/28 | 1,310 | 1,330 | 1,280 | 1,300 | 12,100 |
2008/04/25 | 1,195 | 1,279 | 1,195 | 1,250 | 8,300 |
2008/04/24 | 1,181 | 1,190 | 1,181 | 1,185 | 3,900 |
2008/04/23 | 1,180 | 1,185 | 1,165 | 1,180 | 4,700 |
2008/04/22 | 1,189 | 1,190 | 1,160 | 1,180 | 4,200 |
2008/04/21 | 1,136 | 1,200 | 1,136 | 1,160 | 10,100 |
2008/04/18 | 1,130 | 1,138 | 1,130 | 1,136 | 4,400 |
2008/04/17 | 1,136 | 1,170 | 1,106 | 1,170 | 5,600 |
2008/04/16 | 1,136 | 1,170 | 1,121 | 1,136 | 30,300 |
2008/04/15 | 1,200 | 1,200 | 1,132 | 1,151 | 7,000 |
2008/04/14 | 1,220 | 1,220 | 1,160 | 1,186 | 2,200 |
2008/04/11 | 1,127 | 1,225 | 1,127 | 1,225 | 31,800 |
2008/04/10 | 1,155 | 1,155 | 1,125 | 1,127 | 17,200 |
2008/04/09 | 1,173 | 1,173 | 1,125 | 1,158 | 30,900 |
2008/04/08 | 1,035 | 1,110 | 1,035 | 1,094 | 21,700 |
2008/04/07 | 980 | 1,029 | 971 | 1,029 | 13,600 |
2008/04/04 | 975 | 988 | 975 | 980 | 6,500 |
2008/04/03 | 981 | 981 | 960 | 970 | 44,400 |
2008/04/02 | 984 | 985 | 979 | 981 | 20,800 |
2008/04/01 | 969 | 981 | 961 | 970 | 15,600 |
2008/03/31 | 972 | 972 | 959 | 960 | 18,800 |
2008/03/28 | 961 | 975 | 957 | 970 | 4,800 |
2008/03/27 | 950 | 962 | 947 | 951 | 10,200 |
2008/03/26 | 969 | 969 | 953 | 960 | 14,200 |
2008/03/25 | 970 | 981 | 970 | 978 | 19,400 |
2008/03/24 | 958 | 970 | 958 | 960 | 9,100 |
2008/03/21 | 961 | 980 | 958 | 958 | 9,400 |
2008/03/19 | 963 | 970 | 953 | 963 | 7,300 |
2008/03/18 | 980 | 983 | 947 | 947 | 13,100 |
2008/03/17 | 985 | 987 | 961 | 971 | 7,000 |
2008/03/14 | 993 | 1,030 | 983 | 983 | 13,200 |
2008/03/13 | 1,026 | 1,026 | 991 | 998 | 12,800 |
2008/03/12 | 1,040 | 1,040 | 1,005 | 1,028 | 19,500 |
2008/03/11 | 980 | 1,005 | 979 | 1,001 | 41,300 |
2008/03/10 | 1,020 | 1,021 | 980 | 980 | 16,400 |
2008/03/07 | 990 | 1,000 | 975 | 990 | 32,800 |
2008/03/06 | 985 | 990 | 980 | 989 | 19,100 |
2008/03/05 | 997 | 997 | 980 | 980 | 13,700 |
2008/03/04 | 998 | 1,015 | 990 | 996 | 12,000 |
2008/03/03 | 1,006 | 1,012 | 993 | 996 | 16,000 |
2008/02/29 | 1,051 | 1,051 | 1,040 | 1,045 | 17,200 |
2008/02/28 | 1,061 | 1,065 | 1,043 | 1,047 | 23,800 |
2008/02/27 | 1,061 | 1,080 | 1,056 | 1,079 | 78,300 |
2008/02/26 | 1,080 | 1,080 | 1,047 | 1,052 | 34,600 |
2008/02/25 | 1,101 | 1,105 | 1,060 | 1,060 | 35,700 |
2008/02/22 | 1,090 | 1,100 | 1,061 | 1,100 | 12,700 |
2008/02/21 | 1,100 | 1,112 | 1,081 | 1,090 | 22,800 |
2008/02/20 | 1,089 | 1,116 | 1,087 | 1,090 | 17,000 |
2008/02/19 | 1,093 | 1,105 | 1,070 | 1,090 | 21,700 |
2008/02/18 | 1,066 | 1,093 | 1,066 | 1,093 | 7,800 |
2008/02/15 | 1,055 | 1,061 | 1,035 | 1,061 | 24,200 |
2008/02/14 | 1,085 | 1,120 | 1,070 | 1,082 | 21,700 |
2008/02/13 | 1,063 | 1,090 | 1,063 | 1,085 | 9,200 |
2008/02/12 | 1,091 | 1,097 | 1,061 | 1,061 | 6,600 |
2008/02/08 | 1,081 | 1,095 | 1,060 | 1,090 | 17,900 |
2008/02/07 | 1,119 | 1,119 | 1,060 | 1,061 | 8,500 |
2008/02/06 | 1,160 | 1,160 | 1,050 | 1,094 | 9,100 |
2008/02/05 | 1,188 | 1,188 | 1,160 | 1,160 | 9,600 |
2008/02/04 | 1,156 | 1,200 | 1,156 | 1,190 | 5,900 |
2008/02/01 | 1,229 | 1,249 | 1,136 | 1,169 | 20,100 |
2008/01/31 | 1,120 | 1,150 | 1,105 | 1,150 | 5,700 |
2008/01/30 | 1,112 | 1,134 | 1,107 | 1,120 | 11,800 |
2008/01/29 | 1,085 | 1,118 | 1,068 | 1,107 | 4,300 |
2008/01/28 | 1,085 | 1,100 | 1,065 | 1,065 | 21,600 |
2008/01/25 | 1,060 | 1,110 | 1,060 | 1,085 | 38,600 |
2008/01/24 | 1,087 | 1,087 | 1,020 | 1,060 | 7,400 |
2008/01/23 | 1,006 | 1,040 | 1,006 | 1,035 | 28,800 |
2008/01/22 | 1,050 | 1,068 | 1,000 | 1,000 | 18,600 |
2008/01/21 | 1,130 | 1,130 | 1,100 | 1,111 | 6,100 |
2008/01/18 | 1,016 | 1,190 | 1,016 | 1,190 | 8,100 |
2008/01/17 | 1,070 | 1,090 | 1,050 | 1,067 | 35,700 |
2008/01/16 | 1,140 | 1,140 | 1,090 | 1,090 | 29,200 |
2008/01/15 | 1,273 | 1,273 | 1,180 | 1,220 | 12,400 |
2008/01/11 | 1,286 | 1,350 | 1,280 | 1,281 | 6,500 |
2008/01/10 | 1,305 | 1,307 | 1,285 | 1,285 | 2,000 |
2008/01/09 | 1,306 | 1,306 | 1,280 | 1,280 | 10,400 |
2008/01/08 | 1,302 | 1,316 | 1,280 | 1,286 | 13,000 |
2008/01/07 | 1,301 | 1,324 | 1,301 | 1,311 | 4,600 |
2008/01/04 | 1,369 | 1,369 | 1,328 | 1,329 | 700 |