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 |
---|---|---|---|---|---|
2013/12/30 | 714 | 738 | 714 | 735 | 27,900 |
2013/12/27 | 708 | 718 | 706 | 709 | 18,600 |
2013/12/26 | 695 | 705 | 692 | 701 | 11,200 |
2013/12/25 | 691 | 694 | 680 | 690 | 38,200 |
2013/12/24 | 700 | 700 | 685 | 687 | 38,800 |
2013/12/20 | 708 | 708 | 695 | 696 | 15,600 |
2013/12/19 | 691 | 715 | 686 | 698 | 65,800 |
2013/12/18 | 682 | 688 | 682 | 682 | 26,800 |
2013/12/17 | 688 | 690 | 681 | 687 | 15,800 |
2013/12/16 | 691 | 696 | 687 | 687 | 27,000 |
2013/12/13 | 700 | 704 | 690 | 692 | 15,200 |
2013/12/12 | 700 | 700 | 696 | 700 | 7,800 |
2013/12/11 | 699 | 701 | 697 | 700 | 7,000 |
2013/12/10 | 704 | 706 | 697 | 697 | 30,000 |
2013/12/09 | 707 | 710 | 702 | 704 | 4,700 |
2013/12/06 | 696 | 700 | 696 | 697 | 9,700 |
2013/12/05 | 702 | 704 | 696 | 696 | 15,600 |
2013/12/04 | 705 | 705 | 701 | 703 | 7,700 |
2013/12/03 | 710 | 710 | 705 | 709 | 13,300 |
2013/12/02 | 709 | 712 | 709 | 712 | 10,100 |
2013/11/29 | 714 | 716 | 709 | 709 | 7,300 |
2013/11/28 | 716 | 719 | 716 | 717 | 2,500 |
2013/11/27 | 715 | 716 | 712 | 716 | 1,100 |
2013/11/26 | 719 | 719 | 708 | 710 | 14,700 |
2013/11/25 | 710 | 718 | 708 | 718 | 7,300 |
2013/11/22 | 714 | 720 | 710 | 710 | 12,500 |
2013/11/21 | 704 | 714 | 704 | 710 | 19,500 |
2013/11/20 | 708 | 710 | 700 | 710 | 12,200 |
2013/11/19 | 703 | 710 | 700 | 705 | 5,000 |
2013/11/18 | 699 | 710 | 698 | 703 | 11,500 |
2013/11/15 | 700 | 700 | 690 | 698 | 23,000 |
2013/11/14 | 696 | 704 | 693 | 693 | 10,400 |
2013/11/13 | 692 | 699 | 692 | 694 | 5,200 |
2013/11/12 | 690 | 697 | 686 | 697 | 4,300 |
2013/11/11 | 690 | 694 | 688 | 690 | 5,700 |
2013/11/08 | 692 | 692 | 688 | 688 | 5,100 |
2013/11/07 | 703 | 706 | 688 | 690 | 18,100 |
2013/11/06 | 702 | 703 | 696 | 696 | 2,100 |
2013/11/05 | 700 | 701 | 695 | 695 | 10,700 |
2013/11/01 | 700 | 704 | 698 | 701 | 20,900 |
2013/10/31 | 707 | 711 | 699 | 700 | 25,400 |
2013/10/30 | 708 | 714 | 707 | 711 | 15,800 |
2013/10/29 | 710 | 710 | 702 | 708 | 9,500 |
2013/10/28 | 703 | 708 | 703 | 708 | 2,300 |
2013/10/25 | 703 | 707 | 701 | 702 | 11,500 |
2013/10/24 | 701 | 706 | 701 | 706 | 16,100 |
2013/10/23 | 703 | 706 | 700 | 700 | 5,500 |
2013/10/22 | 700 | 710 | 699 | 710 | 16,700 |
2013/10/21 | 719 | 719 | 699 | 699 | 27,000 |
2013/10/18 | 707 | 712 | 700 | 712 | 6,200 |
2013/10/17 | 702 | 708 | 702 | 708 | 4,200 |
2013/10/16 | 709 | 709 | 698 | 702 | 4,700 |
2013/10/15 | 710 | 710 | 701 | 702 | 4,300 |
2013/10/11 | 704 | 708 | 700 | 708 | 3,900 |
2013/10/10 | 688 | 700 | 688 | 700 | 7,600 |
2013/10/09 | 687 | 698 | 687 | 698 | 3,900 |
2013/10/08 | 694 | 697 | 693 | 697 | 3,200 |
2013/10/07 | 698 | 699 | 694 | 694 | 6,400 |
2013/10/04 | 696 | 702 | 696 | 702 | 4,000 |
2013/10/03 | 700 | 704 | 697 | 700 | 5,400 |
2013/10/02 | 705 | 712 | 702 | 702 | 7,800 |
2013/10/01 | 719 | 719 | 704 | 705 | 7,500 |
2013/09/30 | 708 | 712 | 708 | 709 | 7,000 |
2013/09/27 | 720 | 720 | 713 | 713 | 2,700 |
2013/09/26 | 708 | 727 | 708 | 724 | 20,800 |
2013/09/25 | 727 | 727 | 713 | 719 | 7,100 |
2013/09/24 | 713 | 727 | 711 | 727 | 20,100 |
2013/09/20 | 712 | 716 | 711 | 714 | 39,500 |
2013/09/19 | 718 | 718 | 707 | 713 | 12,400 |
2013/09/18 | 711 | 715 | 706 | 714 | 14,900 |
2013/09/17 | 705 | 710 | 702 | 710 | 10,100 |
2013/09/13 | 701 | 705 | 701 | 705 | 10,200 |
2013/09/12 | 708 | 719 | 703 | 704 | 8,100 |
2013/09/11 | 702 | 710 | 698 | 710 | 11,400 |
2013/09/10 | 698 | 703 | 697 | 703 | 14,400 |
2013/09/09 | 701 | 715 | 701 | 704 | 1,900 |
2013/09/06 | 699 | 700 | 699 | 699 | 3,500 |
2013/09/05 | 713 | 713 | 696 | 697 | 1,500 |
2013/09/04 | 712 | 715 | 704 | 704 | 3,200 |
2013/09/03 | 708 | 714 | 708 | 712 | 3,700 |
2013/09/02 | 690 | 703 | 685 | 700 | 14,600 |
2013/08/30 | 705 | 706 | 702 | 703 | 13,300 |
2013/08/29 | 701 | 708 | 701 | 708 | 700 |
2013/08/28 | 710 | 723 | 705 | 707 | 6,800 |
2013/08/27 | 715 | 720 | 709 | 717 | 8,100 |
2013/08/26 | 725 | 725 | 715 | 715 | 18,500 |
2013/08/23 | 732 | 732 | 709 | 725 | 119,600 |
2013/08/22 | 700 | 704 | 698 | 698 | 11,300 |
2013/08/21 | 705 | 705 | 700 | 705 | 10,800 |
2013/08/20 | 706 | 707 | 705 | 705 | 1,900 |
2013/08/19 | 719 | 719 | 705 | 705 | 3,600 |
2013/08/16 | 702 | 710 | 702 | 704 | 2,400 |
2013/08/15 | 715 | 715 | 705 | 705 | 4,600 |
2013/08/14 | 707 | 717 | 707 | 707 | 1,700 |
2013/08/13 | 703 | 719 | 703 | 719 | 4,000 |
2013/08/12 | 693 | 715 | 686 | 715 | 5,000 |
2013/08/09 | 714 | 717 | 713 | 717 | 10,100 |
2013/08/08 | 715 | 719 | 686 | 710 | 31,400 |
2013/08/07 | 711 | 720 | 711 | 715 | 2,500 |
2013/08/06 | 724 | 732 | 708 | 730 | 21,400 |
2013/08/05 | 690 | 725 | 689 | 724 | 17,200 |
2013/08/02 | 687 | 695 | 686 | 693 | 16,800 |
2013/08/01 | 681 | 697 | 678 | 688 | 23,600 |
2013/07/31 | 702 | 722 | 702 | 720 | 8,900 |
2013/07/30 | 696 | 713 | 696 | 705 | 8,000 |
2013/07/29 | 710 | 710 | 695 | 696 | 10,900 |
2013/07/26 | 715 | 721 | 712 | 712 | 8,900 |
2013/07/25 | 712 | 729 | 711 | 714 | 2,700 |
2013/07/24 | 712 | 713 | 710 | 712 | 3,900 |
2013/07/23 | 711 | 720 | 705 | 716 | 9,400 |
2013/07/22 | 714 | 714 | 703 | 705 | 8,700 |
2013/07/19 | 714 | 720 | 701 | 703 | 12,800 |
2013/07/18 | 716 | 720 | 713 | 715 | 16,100 |
2013/07/17 | 721 | 721 | 715 | 720 | 10,500 |
2013/07/16 | 729 | 729 | 720 | 721 | 3,800 |
2013/07/12 | 710 | 725 | 710 | 723 | 8,900 |
2013/07/11 | 708 | 708 | 702 | 702 | 6,100 |
2013/07/10 | 716 | 719 | 708 | 710 | 6,000 |
2013/07/09 | 720 | 720 | 710 | 720 | 5,300 |
2013/07/08 | 727 | 727 | 713 | 713 | 13,700 |
2013/07/05 | 711 | 718 | 708 | 715 | 4,300 |
2013/07/04 | 719 | 719 | 702 | 705 | 2,600 |
2013/07/03 | 698 | 720 | 698 | 710 | 16,500 |
2013/07/02 | 695 | 695 | 681 | 695 | 9,600 |
2013/07/01 | 669 | 675 | 666 | 675 | 7,900 |
2013/06/28 | 663 | 671 | 654 | 668 | 18,300 |
2013/06/27 | 655 | 660 | 643 | 660 | 2,900 |
2013/06/26 | 665 | 670 | 652 | 652 | 7,200 |
2013/06/25 | 667 | 668 | 654 | 655 | 2,300 |
2013/06/24 | 668 | 692 | 664 | 664 | 5,000 |
2013/06/21 | 657 | 669 | 643 | 664 | 7,400 |
2013/06/20 | 665 | 671 | 651 | 664 | 6,400 |
2013/06/19 | 665 | 681 | 661 | 664 | 19,800 |
2013/06/18 | 672 | 675 | 658 | 675 | 18,600 |
2013/06/17 | 652 | 680 | 652 | 669 | 14,000 |
2013/06/14 | 692 | 693 | 672 | 672 | 10,300 |
2013/06/13 | 682 | 682 | 668 | 679 | 8,000 |
2013/06/12 | 683 | 697 | 683 | 697 | 1,700 |
2013/06/11 | 730 | 730 | 695 | 701 | 9,100 |
2013/06/10 | 700 | 733 | 691 | 702 | 19,300 |
2013/06/07 | 700 | 700 | 647 | 679 | 24,900 |
2013/06/06 | 730 | 750 | 705 | 705 | 7,500 |
2013/06/05 | 768 | 768 | 732 | 749 | 3,100 |
2013/06/04 | 710 | 775 | 700 | 770 | 30,600 |
2013/06/03 | 736 | 759 | 736 | 740 | 12,300 |
2013/05/31 | 797 | 797 | 765 | 781 | 5,000 |
2013/05/30 | 793 | 794 | 768 | 784 | 9,100 |
2013/05/29 | 781 | 807 | 781 | 801 | 16,700 |
2013/05/28 | 750 | 792 | 750 | 792 | 15,000 |
2013/05/27 | 778 | 778 | 763 | 778 | 19,700 |
2013/05/24 | 786 | 807 | 750 | 786 | 34,800 |
2013/05/23 | 820 | 829 | 757 | 784 | 55,800 |
2013/05/22 | 828 | 828 | 812 | 820 | 20,700 |
2013/05/21 | 826 | 835 | 812 | 814 | 42,900 |
2013/05/20 | 805 | 830 | 805 | 824 | 73,300 |
2013/05/17 | 780 | 799 | 770 | 799 | 29,500 |
2013/05/16 | 795 | 795 | 769 | 790 | 41,800 |
2013/05/15 | 805 | 805 | 787 | 796 | 40,900 |
2013/05/14 | 796 | 808 | 788 | 797 | 41,600 |
2013/05/13 | 800 | 800 | 780 | 790 | 46,600 |
2013/05/10 | 790 | 794 | 778 | 790 | 46,000 |
2013/05/09 | 793 | 793 | 773 | 778 | 23,000 |
2013/05/08 | 796 | 796 | 779 | 788 | 20,600 |
2013/05/07 | 775 | 790 | 751 | 790 | 51,600 |
2013/05/02 | 745 | 750 | 738 | 750 | 22,100 |
2013/05/01 | 777 | 777 | 743 | 743 | 54,800 |
2013/04/30 | 800 | 803 | 783 | 788 | 77,700 |
2013/04/26 | 802 | 810 | 790 | 810 | 112,600 |
2013/04/25 | 750 | 788 | 747 | 787 | 79,200 |
2013/04/24 | 731 | 744 | 725 | 744 | 30,000 |
2013/04/23 | 735 | 738 | 712 | 734 | 36,800 |
2013/04/22 | 723 | 738 | 723 | 730 | 32,200 |
2013/04/19 | 714 | 718 | 705 | 717 | 16,200 |
2013/04/18 | 720 | 720 | 702 | 718 | 11,600 |
2013/04/17 | 715 | 722 | 702 | 712 | 22,700 |
2013/04/16 | 707 | 709 | 701 | 709 | 12,700 |
2013/04/15 | 715 | 715 | 710 | 715 | 7,000 |
2013/04/12 | 720 | 720 | 714 | 718 | 28,900 |
2013/04/11 | 709 | 715 | 701 | 715 | 18,900 |
2013/04/10 | 689 | 706 | 689 | 699 | 34,600 |
2013/04/09 | 710 | 716 | 690 | 690 | 21,600 |
2013/04/08 | 695 | 695 | 680 | 687 | 14,800 |
2013/04/05 | 693 | 700 | 673 | 673 | 19,700 |
2013/04/04 | 660 | 681 | 660 | 681 | 6,600 |
2013/04/03 | 680 | 682 | 666 | 673 | 1,400 |
2013/04/02 | 665 | 695 | 652 | 680 | 3,900 |
2013/04/01 | 694 | 710 | 682 | 682 | 14,300 |
2013/03/29 | 715 | 715 | 692 | 710 | 13,400 |
2013/03/28 | 738 | 738 | 691 | 715 | 13,300 |
2013/03/27 | 735 | 735 | 721 | 733 | 11,500 |
2013/03/26 | 748 | 753 | 745 | 748 | 15,700 |
2013/03/25 | 750 | 764 | 740 | 748 | 14,600 |
2013/03/22 | 756 | 756 | 733 | 745 | 20,100 |
2013/03/21 | 742 | 756 | 740 | 755 | 31,900 |
2013/03/19 | 700 | 737 | 700 | 737 | 37,600 |
2013/03/18 | 685 | 700 | 675 | 700 | 53,200 |
2013/03/15 | 658 | 675 | 658 | 673 | 26,300 |
2013/03/14 | 660 | 665 | 654 | 658 | 13,100 |
2013/03/13 | 647 | 660 | 647 | 655 | 7,800 |
2013/03/12 | 670 | 670 | 656 | 656 | 9,000 |
2013/03/11 | 664 | 668 | 661 | 666 | 20,500 |
2013/03/08 | 665 | 665 | 651 | 657 | 9,400 |
2013/03/07 | 660 | 664 | 649 | 649 | 16,300 |
2013/03/06 | 660 | 660 | 653 | 659 | 14,600 |
2013/03/05 | 654 | 661 | 653 | 654 | 11,600 |
2013/03/04 | 649 | 660 | 649 | 659 | 19,500 |
2013/03/01 | 645 | 650 | 642 | 649 | 4,300 |
2013/02/28 | 650 | 650 | 644 | 647 | 7,200 |
2013/02/27 | 650 | 651 | 638 | 644 | 11,100 |
2013/02/26 | 649 | 653 | 641 | 651 | 9,300 |
2013/02/25 | 655 | 658 | 645 | 649 | 10,300 |
2013/02/22 | 653 | 653 | 645 | 647 | 5,300 |
2013/02/21 | 659 | 659 | 650 | 653 | 7,200 |
2013/02/20 | 653 | 657 | 648 | 651 | 4,100 |
2013/02/19 | 650 | 653 | 641 | 648 | 8,200 |
2013/02/18 | 635 | 653 | 635 | 650 | 11,900 |
2013/02/15 | 644 | 644 | 626 | 631 | 7,300 |
2013/02/14 | 645 | 655 | 641 | 650 | 18,200 |
2013/02/13 | 666 | 666 | 645 | 656 | 12,400 |
2013/02/12 | 671 | 676 | 655 | 663 | 11,300 |
2013/02/08 | 675 | 675 | 666 | 670 | 12,000 |
2013/02/07 | 680 | 685 | 669 | 671 | 10,500 |
2013/02/06 | 671 | 680 | 669 | 679 | 23,800 |
2013/02/05 | 678 | 685 | 660 | 661 | 16,800 |
2013/02/04 | 679 | 687 | 675 | 680 | 16,600 |
2013/02/01 | 680 | 694 | 666 | 667 | 44,000 |
2013/01/31 | 665 | 675 | 665 | 673 | 17,000 |
2013/01/30 | 652 | 668 | 652 | 666 | 8,000 |
2013/01/29 | 666 | 666 | 651 | 652 | 10,700 |
2013/01/28 | 666 | 666 | 649 | 661 | 12,700 |
2013/01/25 | 654 | 661 | 647 | 656 | 16,700 |
2013/01/24 | 621 | 643 | 605 | 643 | 14,700 |
2013/01/23 | 650 | 650 | 630 | 630 | 10,700 |
2013/01/22 | 669 | 678 | 667 | 669 | 9,300 |
2013/01/21 | 672 | 685 | 665 | 679 | 9,200 |
2013/01/18 | 684 | 685 | 670 | 674 | 18,500 |
2013/01/17 | 650 | 670 | 636 | 670 | 9,200 |
2013/01/16 | 675 | 675 | 637 | 654 | 13,400 |
2013/01/15 | 680 | 685 | 648 | 676 | 40,700 |
2013/01/11 | 637 | 676 | 637 | 651 | 36,000 |
2013/01/10 | 618 | 643 | 618 | 640 | 21,800 |
2013/01/09 | 600 | 619 | 590 | 617 | 11,700 |
2013/01/08 | 600 | 605 | 598 | 600 | 13,100 |
2013/01/07 | 608 | 620 | 605 | 611 | 28,400 |
2013/01/04 | 575 | 594 | 575 | 594 | 15,900 |