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 |
---|---|---|---|---|---|
1995/12/29 | 725 | 725 | 725 | 725 | 1,000 |
1995/12/28 | 710 | 725 | 705 | 725 | 18,000 |
1995/12/27 | 691 | 705 | 691 | 705 | 5,000 |
1995/12/26 | 641 | 690 | 641 | 690 | 7,000 |
1995/12/25 | 635 | 635 | 635 | 635 | 3,000 |
1995/12/22 | 625 | 630 | 625 | 630 | 4,000 |
1995/12/21 | 625 | 625 | 625 | 625 | 5,000 |
1995/12/20 | 685 | 685 | 678 | 678 | 4,000 |
1995/12/19 | 715 | 715 | 690 | 700 | 9,000 |
1995/12/18 | 715 | 720 | 700 | 715 | 18,000 |
1995/12/15 | 705 | 715 | 705 | 715 | 12,000 |
1995/12/14 | 670 | 705 | 670 | 705 | 23,000 |
1995/12/13 | 650 | 660 | 640 | 660 | 28,000 |
1995/12/12 | 621 | 641 | 620 | 640 | 19,000 |
1995/12/11 | 610 | 620 | 610 | 620 | 5,000 |
1995/12/07 | 605 | 605 | 600 | 600 | 3,000 |
1995/12/05 | 600 | 605 | 600 | 605 | 4,000 |
1995/12/01 | 600 | 600 | 572 | 572 | 5,000 |
1995/11/30 | 600 | 610 | 600 | 608 | 5,000 |
1995/11/29 | 599 | 600 | 580 | 580 | 7,000 |
1995/11/28 | 576 | 599 | 576 | 599 | 5,000 |
1995/11/27 | 571 | 571 | 571 | 571 | 6,000 |
1995/11/24 | 570 | 570 | 570 | 570 | 1,000 |
1995/11/22 | 599 | 599 | 599 | 599 | 2,000 |
1995/11/21 | 594 | 605 | 594 | 600 | 8,000 |
1995/11/20 | 598 | 598 | 595 | 595 | 2,000 |
1995/11/17 | 540 | 550 | 540 | 550 | 5,000 |
1995/11/16 | 550 | 550 | 540 | 540 | 11,000 |
1995/11/15 | 550 | 550 | 550 | 550 | 2,000 |
1995/11/14 | 550 | 570 | 550 | 550 | 10,000 |
1995/11/13 | 564 | 564 | 560 | 560 | 16,000 |
1995/11/10 | 580 | 580 | 565 | 565 | 3,000 |
1995/11/09 | 565 | 566 | 565 | 566 | 2,000 |
1995/11/08 | 560 | 580 | 560 | 580 | 3,000 |
1995/11/07 | 555 | 557 | 555 | 557 | 4,000 |
1995/11/06 | 551 | 551 | 551 | 551 | 3,000 |
1995/11/01 | 550 | 550 | 550 | 550 | 1,000 |
1995/10/31 | 560 | 560 | 551 | 551 | 3,000 |
1995/10/30 | 560 | 590 | 560 | 590 | 6,000 |
1995/10/27 | 560 | 560 | 550 | 560 | 10,000 |
1995/10/26 | 601 | 601 | 560 | 560 | 12,000 |
1995/10/25 | 561 | 561 | 561 | 561 | 1,000 |
1995/10/24 | 560 | 560 | 560 | 560 | 7,000 |
1995/10/23 | 560 | 560 | 560 | 560 | 1,000 |
1995/10/19 | 550 | 550 | 550 | 550 | 5,000 |
1995/10/18 | 561 | 561 | 560 | 560 | 2,000 |
1995/10/17 | 560 | 560 | 560 | 560 | 1,000 |
1995/10/12 | 611 | 611 | 581 | 581 | 6,000 |
1995/10/09 | 610 | 610 | 610 | 610 | 1,000 |
1995/10/06 | 621 | 630 | 610 | 610 | 8,000 |
1995/10/05 | 619 | 620 | 615 | 620 | 13,000 |
1995/10/04 | 610 | 615 | 610 | 615 | 13,000 |
1995/10/03 | 600 | 610 | 600 | 610 | 15,000 |
1995/10/02 | 600 | 619 | 600 | 619 | 8,000 |
1995/09/29 | 600 | 600 | 600 | 600 | 1,000 |
1995/09/28 | 562 | 565 | 562 | 564 | 12,000 |
1995/09/27 | 562 | 562 | 561 | 562 | 4,000 |
1995/09/26 | 561 | 561 | 561 | 561 | 2,000 |
1995/09/25 | 560 | 560 | 560 | 560 | 5,000 |
1995/09/22 | 565 | 565 | 565 | 565 | 2,000 |
1995/09/21 | 570 | 580 | 570 | 580 | 4,000 |
1995/09/20 | 560 | 580 | 560 | 580 | 17,000 |
1995/09/19 | 580 | 580 | 560 | 560 | 30,000 |
1995/09/18 | 578 | 600 | 578 | 580 | 4,000 |
1995/09/14 | 600 | 600 | 571 | 571 | 5,000 |
1995/09/13 | 599 | 600 | 599 | 600 | 23,000 |
1995/09/12 | 599 | 600 | 580 | 590 | 17,000 |
1995/09/11 | 611 | 611 | 601 | 601 | 28,000 |
1995/09/08 | 610 | 610 | 610 | 610 | 5,000 |
1995/09/07 | 640 | 640 | 631 | 631 | 3,000 |
1995/09/06 | 641 | 641 | 641 | 641 | 1,000 |
1995/09/04 | 720 | 720 | 700 | 700 | 3,000 |
1995/09/01 | 715 | 715 | 715 | 715 | 5,000 |
1995/08/31 | 715 | 715 | 715 | 715 | 10,000 |
1995/08/30 | 710 | 720 | 710 | 715 | 9,000 |
1995/08/29 | 704 | 710 | 704 | 710 | 5,000 |
1995/08/28 | 661 | 700 | 661 | 700 | 13,000 |
1995/08/24 | 682 | 682 | 682 | 682 | 3,000 |
1995/08/22 | 666 | 666 | 665 | 665 | 7,000 |
1995/08/21 | 665 | 665 | 665 | 665 | 1,000 |
1995/08/18 | 665 | 665 | 660 | 665 | 6,000 |
1995/08/17 | 651 | 651 | 651 | 651 | 2,000 |
1995/08/16 | 620 | 621 | 620 | 620 | 5,000 |
1995/08/15 | 610 | 620 | 610 | 620 | 4,000 |
1995/08/14 | 600 | 601 | 600 | 600 | 6,000 |
1995/08/11 | 610 | 610 | 600 | 601 | 7,000 |
1995/08/10 | 620 | 620 | 610 | 610 | 4,000 |
1995/08/07 | 622 | 622 | 622 | 622 | 3,000 |
1995/08/04 | 620 | 620 | 620 | 620 | 1,000 |
1995/08/03 | 610 | 611 | 610 | 611 | 4,000 |
1995/08/02 | 610 | 610 | 610 | 610 | 1,000 |
1995/08/01 | 621 | 630 | 621 | 630 | 3,000 |
1995/07/31 | 631 | 631 | 631 | 631 | 5,000 |
1995/07/28 | 631 | 631 | 631 | 631 | 5,000 |
1995/07/27 | 631 | 631 | 631 | 631 | 2,000 |
1995/07/26 | 630 | 630 | 620 | 630 | 49,000 |
1995/07/25 | 630 | 630 | 630 | 630 | 5,000 |
1995/07/24 | 620 | 620 | 620 | 620 | 3,000 |
1995/07/21 | 655 | 655 | 650 | 650 | 4,000 |
1995/07/20 | 660 | 660 | 650 | 650 | 2,000 |
1995/07/18 | 700 | 700 | 680 | 680 | 5,000 |
1995/07/17 | 680 | 710 | 680 | 700 | 9,000 |
1995/07/14 | 670 | 670 | 660 | 660 | 4,000 |
1995/07/13 | 700 | 700 | 680 | 680 | 4,000 |
1995/07/12 | 700 | 700 | 700 | 700 | 5,000 |
1995/07/11 | 700 | 700 | 700 | 700 | 8,000 |
1995/07/10 | 680 | 700 | 680 | 700 | 3,000 |
1995/07/07 | 680 | 700 | 680 | 700 | 8,000 |
1995/07/06 | 700 | 700 | 680 | 680 | 3,000 |
1995/07/05 | 680 | 680 | 680 | 680 | 4,000 |
1995/07/04 | 745 | 745 | 745 | 745 | 4,000 |
1995/07/03 | 765 | 765 | 765 | 765 | 5,000 |
1995/06/29 | 765 | 765 | 765 | 765 | 5,000 |
1995/06/28 | 765 | 765 | 765 | 765 | 10,000 |
1995/06/27 | 766 | 766 | 765 | 765 | 14,000 |
1995/06/26 | 760 | 765 | 760 | 765 | 14,000 |
1995/06/23 | 680 | 680 | 680 | 680 | 4,000 |
1995/06/22 | 650 | 680 | 650 | 680 | 10,000 |
1995/06/21 | 680 | 680 | 680 | 680 | 1,000 |
1995/06/20 | 719 | 719 | 680 | 680 | 20,000 |
1995/06/19 | 720 | 720 | 720 | 720 | 1,000 |
1995/06/14 | 690 | 690 | 690 | 690 | 2,000 |
1995/06/13 | 699 | 699 | 699 | 699 | 1,000 |
1995/06/12 | 700 | 700 | 690 | 700 | 14,000 |
1995/06/09 | 699 | 700 | 670 | 680 | 9,000 |
1995/06/08 | 720 | 720 | 720 | 720 | 2,000 |
1995/06/07 | 710 | 710 | 700 | 700 | 5,000 |
1995/06/06 | 730 | 730 | 710 | 710 | 6,000 |
1995/06/05 | 750 | 750 | 750 | 750 | 2,000 |
1995/06/02 | 750 | 760 | 750 | 760 | 5,000 |
1995/06/01 | 750 | 760 | 750 | 760 | 4,000 |
1995/05/31 | 798 | 798 | 750 | 750 | 4,000 |
1995/05/30 | 790 | 790 | 770 | 790 | 5,000 |
1995/05/29 | 830 | 830 | 800 | 800 | 13,000 |
1995/05/26 | 800 | 830 | 790 | 830 | 31,000 |
1995/05/25 | 730 | 730 | 730 | 730 | 2,000 |
1995/05/24 | 730 | 730 | 720 | 720 | 4,000 |
1995/05/23 | 720 | 730 | 720 | 720 | 6,000 |
1995/05/22 | 741 | 741 | 710 | 710 | 15,000 |
1995/05/19 | 751 | 755 | 740 | 740 | 16,000 |
1995/05/18 | 780 | 780 | 750 | 750 | 8,000 |
1995/05/17 | 780 | 790 | 780 | 780 | 10,000 |
1995/05/16 | 790 | 800 | 780 | 780 | 14,000 |
1995/05/15 | 820 | 820 | 800 | 800 | 6,000 |
1995/05/12 | 800 | 820 | 800 | 820 | 10,000 |
1995/05/11 | 800 | 809 | 800 | 809 | 4,000 |
1995/05/10 | 850 | 850 | 840 | 840 | 4,000 |
1995/05/08 | 910 | 910 | 906 | 910 | 7,000 |
1995/05/02 | 905 | 920 | 905 | 911 | 25,000 |
1995/05/01 | 850 | 910 | 850 | 895 | 15,000 |
1995/04/28 | 830 | 830 | 810 | 830 | 11,000 |
1995/04/27 | 800 | 830 | 800 | 800 | 12,000 |
1995/04/26 | 732 | 750 | 732 | 750 | 27,000 |
1995/04/25 | 735 | 735 | 731 | 731 | 14,000 |
1995/04/24 | 735 | 749 | 732 | 733 | 14,000 |
1995/04/21 | 720 | 730 | 711 | 730 | 12,000 |
1995/04/20 | 700 | 701 | 700 | 701 | 14,000 |
1995/04/19 | 730 | 730 | 730 | 730 | 1,000 |
1995/04/18 | 730 | 730 | 730 | 730 | 3,000 |
1995/04/17 | 750 | 750 | 750 | 750 | 3,000 |
1995/04/06 | 780 | 800 | 780 | 800 | 3,000 |
1995/04/05 | 810 | 810 | 810 | 810 | 1,000 |
1995/04/04 | 790 | 790 | 790 | 790 | 7,000 |
1995/03/31 | 814 | 814 | 800 | 810 | 6,000 |
1995/03/30 | 824 | 824 | 824 | 824 | 3,000 |
1995/03/28 | 864 | 904 | 864 | 904 | 11,000 |
1995/03/28 | 1 -> 1.10 分割 | ||||
1995/03/27 | 870 | 889 | 870 | 889 | 21,000 |
1995/03/24 | 800 | 800 | 785 | 790 | 12,000 |
1995/03/23 | 800 | 800 | 790 | 795 | 20,000 |
1995/03/22 | 830 | 830 | 800 | 800 | 19,000 |
1995/03/20 | 850 | 850 | 850 | 850 | 2,000 |
1995/03/17 | 890 | 890 | 860 | 860 | 24,000 |
1995/03/16 | 900 | 900 | 890 | 890 | 15,000 |
1995/03/15 | 909 | 910 | 900 | 900 | 126,000 |
1995/03/14 | 920 | 920 | 910 | 910 | 6,000 |
1995/03/13 | 910 | 920 | 910 | 920 | 7,000 |
1995/03/10 | 930 | 930 | 920 | 920 | 5,000 |
1995/03/09 | 925 | 925 | 925 | 925 | 2,000 |
1995/03/08 | 930 | 930 | 925 | 925 | 7,000 |
1995/03/07 | 960 | 960 | 950 | 950 | 6,000 |
1995/03/06 | 980 | 980 | 970 | 970 | 4,000 |
1995/03/03 | 960 | 990 | 960 | 980 | 5,000 |
1995/03/02 | 951 | 980 | 951 | 980 | 3,000 |
1995/03/01 | 930 | 940 | 930 | 940 | 7,000 |
1995/02/28 | 931 | 931 | 920 | 920 | 8,000 |
1995/02/27 | 960 | 960 | 930 | 930 | 34,000 |
1995/02/24 | 951 | 951 | 950 | 950 | 12,000 |
1995/02/23 | 959 | 960 | 950 | 950 | 24,000 |
1995/02/22 | 970 | 970 | 960 | 960 | 17,000 |
1995/02/21 | 971 | 980 | 970 | 970 | 22,000 |
1995/02/20 | 980 | 980 | 970 | 970 | 15,000 |
1995/02/17 | 971 | 985 | 970 | 980 | 6,000 |
1995/02/16 | 971 | 980 | 970 | 970 | 12,000 |
1995/02/15 | 980 | 980 | 970 | 970 | 5,000 |
1995/02/14 | 990 | 991 | 970 | 970 | 21,000 |
1995/02/13 | 1,010 | 1,010 | 990 | 990 | 11,000 |
1995/02/10 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 |
1995/02/08 | 1,030 | 1,030 | 1,000 | 1,020 | 7,000 |
1995/02/07 | 1,030 | 1,050 | 1,020 | 1,020 | 12,000 |
1995/02/06 | 1,080 | 1,080 | 1,030 | 1,030 | 5,000 |
1995/02/03 | 1,020 | 1,070 | 1,020 | 1,050 | 19,000 |
1995/02/02 | 999 | 1,040 | 996 | 1,010 | 21,000 |
1995/02/01 | 971 | 1,000 | 970 | 980 | 19,000 |
1995/01/31 | 1,040 | 1,050 | 970 | 970 | 48,000 |
1995/01/30 | 1,080 | 1,080 | 1,050 | 1,050 | 52,000 |
1995/01/27 | 1,110 | 1,110 | 1,070 | 1,100 | 24,000 |
1995/01/26 | 1,130 | 1,150 | 1,100 | 1,100 | 29,000 |
1995/01/25 | 1,120 | 1,120 | 1,080 | 1,110 | 38,000 |
1995/01/24 | 1,050 | 1,100 | 1,050 | 1,100 | 28,000 |
1995/01/23 | 1,070 | 1,080 | 1,050 | 1,050 | 21,000 |
1995/01/20 | 1,140 | 1,140 | 1,100 | 1,140 | 28,000 |
1995/01/19 | 1,170 | 1,170 | 1,150 | 1,150 | 31,000 |
1995/01/18 | 1,210 | 1,210 | 1,170 | 1,190 | 24,000 |
1995/01/17 | 1,240 | 1,240 | 1,230 | 1,230 | 15,000 |
1995/01/13 | 1,230 | 1,260 | 1,230 | 1,250 | 109,000 |
1995/01/12 | 1,250 | 1,260 | 1,230 | 1,230 | 138,000 |
1995/01/11 | 1,200 | 1,280 | 1,200 | 1,250 | 526,000 |
1995/01/10 | 1,230 | 1,240 | 1,200 | 1,210 | 173,000 |
1995/01/09 | 1,150 | 1,230 | 1,150 | 1,210 | 302,000 |
1995/01/06 | 1,120 | 1,140 | 1,090 | 1,140 | 22,000 |
1995/01/05 | 1,120 | 1,120 | 1,110 | 1,110 | 6,000 |
1995/01/04 | 1,120 | 1,150 | 1,120 | 1,120 | 16,000 |