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 |
---|---|---|---|---|---|
2009/12/30 | 701 | 701 | 680 | 695 | 9,200 |
2009/12/29 | 719 | 719 | 700 | 700 | 17,200 |
2009/12/28 | 698 | 700 | 690 | 700 | 19,100 |
2009/12/25 | 670 | 674 | 665 | 674 | 9,100 |
2009/12/24 | 654 | 666 | 654 | 663 | 9,800 |
2009/12/22 | 652 | 659 | 631 | 645 | 56,300 |
2009/12/21 | 690 | 690 | 641 | 666 | 20,800 |
2009/12/18 | 664 | 685 | 664 | 680 | 17,900 |
2009/12/17 | 620 | 666 | 610 | 664 | 29,500 |
2009/12/16 | 580 | 603 | 577 | 600 | 17,800 |
2009/12/15 | 555 | 570 | 552 | 570 | 23,300 |
2009/12/14 | 537 | 545 | 532 | 543 | 13,400 |
2009/12/11 | 527 | 538 | 527 | 527 | 9,200 |
2009/12/10 | 538 | 541 | 525 | 525 | 8,300 |
2009/12/09 | 546 | 552 | 538 | 538 | 12,800 |
2009/12/08 | 545 | 559 | 545 | 553 | 9,700 |
2009/12/07 | 555 | 565 | 539 | 542 | 38,000 |
2009/12/04 | 542 | 542 | 527 | 535 | 9,000 |
2009/12/03 | 517 | 549 | 517 | 537 | 11,800 |
2009/12/02 | 520 | 528 | 517 | 517 | 28,600 |
2009/12/01 | 521 | 527 | 515 | 516 | 14,300 |
2009/11/30 | 510 | 549 | 510 | 520 | 13,000 |
2009/11/27 | 505 | 535 | 505 | 505 | 11,600 |
2009/11/26 | 506 | 508 | 505 | 505 | 8,100 |
2009/11/25 | 510 | 510 | 502 | 505 | 14,800 |
2009/11/24 | 525 | 525 | 510 | 510 | 4,900 |
2009/11/20 | 520 | 540 | 520 | 525 | 8,800 |
2009/11/19 | 504 | 521 | 501 | 520 | 12,100 |
2009/11/18 | 535 | 552 | 465 | 499 | 65,900 |
2009/11/17 | 583 | 584 | 543 | 545 | 29,100 |
2009/11/16 | 600 | 600 | 581 | 582 | 3,800 |
2009/11/13 | 610 | 623 | 600 | 600 | 11,200 |
2009/11/12 | 630 | 630 | 620 | 620 | 4,100 |
2009/11/11 | 630 | 630 | 630 | 630 | 500 |
2009/11/10 | 640 | 640 | 625 | 625 | 6,600 |
2009/11/09 | 640 | 640 | 625 | 625 | 6,200 |
2009/11/06 | 652 | 655 | 640 | 645 | 8,900 |
2009/11/05 | 651 | 655 | 650 | 652 | 1,300 |
2009/11/04 | 656 | 668 | 650 | 665 | 7,100 |
2009/11/02 | 650 | 665 | 650 | 660 | 9,600 |
2009/10/30 | 640 | 646 | 640 | 643 | 13,900 |
2009/10/29 | 669 | 669 | 630 | 640 | 16,300 |
2009/10/28 | 672 | 680 | 652 | 660 | 127,500 |
2009/10/27 | 741 | 751 | 741 | 747 | 3,000 |
2009/10/26 | 765 | 780 | 762 | 765 | 16,000 |
2009/10/23 | 764 | 769 | 762 | 765 | 2,300 |
2009/10/22 | 765 | 773 | 755 | 763 | 8,100 |
2009/10/21 | 765 | 765 | 755 | 757 | 7,400 |
2009/10/20 | 763 | 770 | 756 | 765 | 6,700 |
2009/10/19 | 756 | 770 | 756 | 770 | 4,500 |
2009/10/16 | 785 | 785 | 751 | 751 | 11,300 |
2009/10/15 | 741 | 770 | 741 | 770 | 7,900 |
2009/10/14 | 740 | 740 | 725 | 731 | 6,200 |
2009/10/13 | 732 | 740 | 732 | 740 | 10,800 |
2009/10/09 | 713 | 727 | 713 | 722 | 3,300 |
2009/10/08 | 707 | 730 | 707 | 713 | 10,700 |
2009/10/07 | 710 | 724 | 702 | 722 | 12,500 |
2009/10/06 | 706 | 715 | 700 | 700 | 24,300 |
2009/10/05 | 732 | 732 | 703 | 710 | 9,000 |
2009/10/02 | 739 | 739 | 722 | 722 | 11,800 |
2009/10/01 | 770 | 770 | 736 | 740 | 15,500 |
2009/09/30 | 771 | 781 | 765 | 770 | 10,000 |
2009/09/29 | 800 | 800 | 765 | 785 | 15,200 |
2009/09/28 | 831 | 831 | 800 | 800 | 11,600 |
2009/09/25 | 834 | 834 | 830 | 831 | 2,300 |
2009/09/24 | 841 | 845 | 836 | 838 | 3,400 |
2009/09/18 | 833 | 837 | 832 | 834 | 7,800 |
2009/09/17 | 842 | 842 | 832 | 834 | 4,300 |
2009/09/16 | 845 | 845 | 834 | 837 | 5,000 |
2009/09/15 | 836 | 844 | 832 | 835 | 5,200 |
2009/09/14 | 833 | 842 | 832 | 836 | 6,600 |
2009/09/11 | 834 | 844 | 831 | 831 | 5,900 |
2009/09/10 | 826 | 840 | 826 | 833 | 2,900 |
2009/09/09 | 841 | 845 | 835 | 835 | 7,400 |
2009/09/08 | 825 | 838 | 820 | 836 | 8,600 |
2009/09/07 | 831 | 831 | 818 | 825 | 8,500 |
2009/09/04 | 830 | 838 | 820 | 820 | 3,600 |
2009/09/03 | 852 | 861 | 807 | 820 | 13,200 |
2009/09/02 | 864 | 864 | 852 | 852 | 1,800 |
2009/09/01 | 864 | 869 | 856 | 869 | 2,800 |
2009/08/31 | 855 | 865 | 851 | 865 | 4,000 |
2009/08/28 | 863 | 871 | 855 | 855 | 10,100 |
2009/08/27 | 878 | 880 | 860 | 861 | 9,700 |
2009/08/26 | 887 | 887 | 878 | 878 | 2,900 |
2009/08/25 | 870 | 876 | 867 | 876 | 5,000 |
2009/08/24 | 858 | 868 | 858 | 862 | 5,000 |
2009/08/21 | 870 | 873 | 840 | 849 | 12,700 |
2009/08/20 | 870 | 877 | 860 | 865 | 9,600 |
2009/08/19 | 862 | 878 | 858 | 868 | 6,300 |
2009/08/18 | 870 | 875 | 860 | 860 | 19,100 |
2009/08/17 | 884 | 891 | 875 | 876 | 19,200 |
2009/08/14 | 876 | 883 | 870 | 873 | 11,000 |
2009/08/13 | 890 | 890 | 876 | 876 | 8,700 |
2009/08/12 | 881 | 881 | 876 | 879 | 4,300 |
2009/08/11 | 877 | 894 | 877 | 882 | 14,600 |
2009/08/10 | 880 | 894 | 871 | 876 | 9,600 |
2009/08/07 | 867 | 878 | 864 | 871 | 8,400 |
2009/08/06 | 856 | 875 | 853 | 866 | 17,800 |
2009/08/05 | 870 | 881 | 865 | 866 | 6,800 |
2009/08/04 | 895 | 910 | 870 | 880 | 38,200 |
2009/08/03 | 862 | 900 | 861 | 875 | 14,300 |
2009/07/31 | 898 | 898 | 866 | 871 | 15,500 |
2009/07/30 | 898 | 905 | 861 | 885 | 28,000 |
2009/07/29 | 840 | 848 | 831 | 848 | 24,400 |
2009/07/28 | 880 | 880 | 860 | 860 | 14,500 |
2009/07/27 | 864 | 879 | 856 | 875 | 13,900 |
2009/07/24 | 847 | 858 | 847 | 854 | 7,800 |
2009/07/23 | 836 | 855 | 836 | 845 | 9,500 |
2009/07/22 | 833 | 844 | 833 | 844 | 6,400 |
2009/07/21 | 826 | 843 | 826 | 842 | 6,600 |
2009/07/17 | 821 | 824 | 813 | 824 | 3,600 |
2009/07/16 | 832 | 839 | 821 | 823 | 18,200 |
2009/07/15 | 855 | 855 | 805 | 806 | 15,500 |
2009/07/14 | 851 | 866 | 840 | 855 | 6,000 |
2009/07/13 | 892 | 892 | 838 | 838 | 15,300 |
2009/07/10 | 914 | 926 | 892 | 900 | 16,300 |
2009/07/09 | 910 | 918 | 900 | 914 | 14,600 |
2009/07/08 | 945 | 945 | 907 | 930 | 28,500 |
2009/07/07 | 925 | 947 | 917 | 940 | 31,400 |
2009/07/06 | 896 | 920 | 894 | 905 | 13,400 |
2009/07/03 | 886 | 895 | 872 | 894 | 16,900 |
2009/07/02 | 915 | 915 | 891 | 906 | 20,000 |
2009/07/01 | 915 | 925 | 901 | 911 | 20,700 |
2009/06/30 | 924 | 924 | 915 | 915 | 5,800 |
2009/06/29 | 885 | 925 | 880 | 900 | 28,500 |
2009/06/26 | 867 | 881 | 866 | 875 | 9,100 |
2009/06/25 | 850 | 869 | 850 | 853 | 12,200 |
2009/06/24 | 851 | 854 | 820 | 836 | 20,200 |
2009/06/23 | 860 | 870 | 840 | 851 | 32,600 |
2009/06/22 | 886 | 886 | 865 | 870 | 29,000 |
2009/06/19 | 915 | 920 | 898 | 900 | 10,000 |
2009/06/18 | 924 | 924 | 885 | 886 | 17,900 |
2009/06/17 | 907 | 934 | 900 | 925 | 24,000 |
2009/06/16 | 940 | 940 | 893 | 910 | 33,400 |
2009/06/15 | 1,000 | 1,000 | 951 | 960 | 36,900 |
2009/06/12 | 1,008 | 1,014 | 990 | 1,000 | 45,800 |
2009/06/11 | 1,006 | 1,028 | 989 | 1,005 | 50,500 |
2009/06/10 | 1,024 | 1,032 | 970 | 1,000 | 76,500 |
2009/06/09 | 929 | 1,050 | 929 | 1,044 | 156,500 |
2009/06/08 | 1,032 | 1,032 | 947 | 990 | 194,400 |
2009/06/05 | 932 | 932 | 932 | 932 | 129,100 |
2009/06/04 | 832 | 832 | 832 | 832 | 276,300 |
2009/06/03 | 730 | 740 | 728 | 732 | 8,900 |
2009/06/02 | 747 | 747 | 732 | 735 | 12,200 |
2009/06/01 | 736 | 741 | 735 | 739 | 6,100 |
2009/05/29 | 745 | 745 | 730 | 738 | 10,100 |
2009/05/28 | 721 | 725 | 721 | 725 | 6,800 |
2009/05/27 | 733 | 736 | 721 | 721 | 6,000 |
2009/05/26 | 713 | 734 | 712 | 720 | 4,500 |
2009/05/25 | 704 | 710 | 704 | 710 | 3,300 |
2009/05/22 | 709 | 709 | 700 | 706 | 4,700 |
2009/05/21 | 701 | 702 | 697 | 699 | 5,500 |
2009/05/20 | 697 | 728 | 697 | 710 | 10,900 |
2009/05/19 | 698 | 710 | 698 | 700 | 8,200 |
2009/05/18 | 693 | 700 | 688 | 697 | 2,500 |
2009/05/15 | 715 | 715 | 688 | 700 | 11,500 |
2009/05/14 | 731 | 731 | 700 | 718 | 6,300 |
2009/05/13 | 738 | 768 | 730 | 750 | 9,000 |
2009/05/12 | 702 | 773 | 699 | 758 | 15,600 |
2009/05/11 | 722 | 722 | 690 | 718 | 14,600 |
2009/05/08 | 702 | 705 | 700 | 702 | 6,300 |
2009/05/07 | 679 | 700 | 677 | 700 | 8,600 |
2009/05/01 | 648 | 659 | 648 | 659 | 8,000 |
2009/04/30 | 649 | 657 | 636 | 648 | 7,000 |
2009/04/28 | 645 | 660 | 635 | 635 | 22,800 |
2009/04/27 | 634 | 648 | 632 | 635 | 7,700 |
2009/04/24 | 639 | 639 | 630 | 632 | 2,600 |
2009/04/23 | 625 | 633 | 620 | 633 | 2,700 |
2009/04/22 | 626 | 634 | 616 | 624 | 4,100 |
2009/04/21 | 610 | 619 | 610 | 616 | 9,000 |
2009/04/20 | 626 | 636 | 612 | 618 | 5,700 |
2009/04/17 | 610 | 629 | 610 | 627 | 6,900 |
2009/04/16 | 614 | 628 | 612 | 620 | 3,400 |
2009/04/15 | 603 | 615 | 603 | 610 | 5,500 |
2009/04/14 | 668 | 668 | 621 | 622 | 5,700 |
2009/04/13 | 648 | 670 | 648 | 668 | 4,200 |
2009/04/10 | 630 | 672 | 630 | 658 | 17,900 |
2009/04/09 | 630 | 630 | 610 | 622 | 14,800 |
2009/04/08 | 630 | 630 | 601 | 610 | 7,700 |
2009/04/07 | 598 | 630 | 598 | 627 | 8,200 |
2009/04/06 | 569 | 606 | 569 | 590 | 31,600 |
2009/04/03 | 537 | 553 | 526 | 551 | 18,800 |
2009/04/02 | 503 | 530 | 497 | 517 | 17,000 |
2009/04/01 | 496 | 500 | 491 | 500 | 10,400 |
2009/03/31 | 500 | 500 | 496 | 498 | 5,700 |
2009/03/30 | 503 | 514 | 500 | 500 | 13,600 |
2009/03/27 | 495 | 500 | 490 | 500 | 35,100 |
2009/03/26 | 493 | 503 | 487 | 487 | 34,000 |
2009/03/25 | 491 | 501 | 491 | 497 | 14,300 |
2009/03/24 | 492 | 498 | 485 | 490 | 24,500 |
2009/03/23 | 481 | 490 | 478 | 482 | 19,300 |
2009/03/19 | 500 | 500 | 490 | 491 | 15,600 |
2009/03/18 | 500 | 507 | 500 | 501 | 9,100 |
2009/03/17 | 487 | 500 | 487 | 498 | 6,300 |
2009/03/16 | 492 | 495 | 485 | 486 | 11,600 |
2009/03/13 | 485 | 487 | 477 | 487 | 22,400 |
2009/03/12 | 492 | 494 | 483 | 485 | 8,100 |
2009/03/11 | 485 | 499 | 485 | 490 | 23,500 |
2009/03/10 | 498 | 498 | 485 | 493 | 14,400 |
2009/03/09 | 500 | 506 | 499 | 499 | 5,500 |
2009/03/06 | 500 | 506 | 499 | 503 | 19,400 |
2009/03/05 | 505 | 520 | 502 | 507 | 15,300 |
2009/03/04 | 501 | 513 | 498 | 513 | 28,200 |
2009/03/03 | 505 | 528 | 500 | 516 | 20,200 |
2009/03/02 | 510 | 530 | 498 | 525 | 29,100 |
2009/02/27 | 496 | 514 | 495 | 510 | 20,900 |
2009/02/26 | 486 | 507 | 480 | 500 | 41,000 |
2009/02/25 | 473 | 488 | 468 | 486 | 19,700 |
2009/02/24 | 465 | 475 | 463 | 470 | 17,400 |
2009/02/23 | 471 | 471 | 467 | 470 | 6,500 |
2009/02/20 | 466 | 474 | 466 | 470 | 4,900 |
2009/02/19 | 461 | 471 | 461 | 462 | 8,500 |
2009/02/18 | 465 | 475 | 460 | 465 | 5,900 |
2009/02/17 | 460 | 470 | 460 | 467 | 5,900 |
2009/02/16 | 465 | 470 | 451 | 461 | 11,900 |
2009/02/13 | 474 | 475 | 466 | 468 | 9,600 |
2009/02/12 | 475 | 484 | 468 | 479 | 6,100 |
2009/02/10 | 483 | 488 | 475 | 481 | 6,700 |
2009/02/09 | 490 | 495 | 482 | 482 | 16,200 |
2009/02/06 | 487 | 493 | 485 | 490 | 3,400 |
2009/02/05 | 487 | 490 | 485 | 485 | 4,800 |
2009/02/04 | 486 | 492 | 486 | 491 | 8,200 |
2009/02/03 | 485 | 500 | 485 | 500 | 3,600 |
2009/02/02 | 496 | 498 | 482 | 490 | 2,000 |
2009/01/30 | 500 | 500 | 490 | 496 | 5,400 |
2009/01/29 | 501 | 510 | 498 | 500 | 6,800 |
2009/01/28 | 492 | 500 | 492 | 496 | 1,500 |
2009/01/27 | 483 | 520 | 483 | 505 | 2,300 |
2009/01/26 | 482 | 483 | 480 | 481 | 15,300 |
2009/01/23 | 480 | 490 | 475 | 480 | 12,400 |
2009/01/22 | 520 | 521 | 470 | 498 | 37,600 |
2009/01/21 | 550 | 550 | 535 | 536 | 8,000 |
2009/01/20 | 548 | 550 | 545 | 546 | 6,200 |
2009/01/19 | 565 | 565 | 543 | 546 | 26,400 |
2009/01/16 | 563 | 574 | 546 | 557 | 10,800 |
2009/01/15 | 578 | 578 | 555 | 564 | 6,200 |
2009/01/14 | 607 | 611 | 582 | 590 | 10,000 |
2009/01/13 | 644 | 644 | 591 | 604 | 11,100 |
2009/01/09 | 666 | 673 | 645 | 646 | 10,800 |
2009/01/08 | 648 | 680 | 647 | 662 | 11,300 |
2009/01/07 | 628 | 655 | 628 | 647 | 7,700 |
2009/01/06 | 619 | 625 | 617 | 622 | 2,300 |
2009/01/05 | 605 | 615 | 604 | 615 | 1,700 |