日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1996/12/30 1,070 1,100 1,060 1,100 9,000
1996/12/27 1,070 1,070 1,060 1,060 4,000
1996/12/26 1,070 1,070 1,070 1,070 5,000
1996/12/25 1,050 1,070 1,050 1,070 11,000
1996/12/24 1,070 1,070 1,030 1,030 20,000
1996/12/20 1,080 1,080 1,040 1,040 15,000
1996/12/19 1,080 1,080 1,070 1,070 13,000
1996/12/18 1,090 1,090 1,080 1,080 5,000
1996/12/17 1,090 1,090 1,090 1,090 1,000
1996/12/16 1,100 1,100 1,100 1,100 1,000
1996/12/13 1,100 1,100 1,100 1,100 5,000
1996/12/12 1,070 1,080 1,070 1,080 3,000
1996/12/11 1,060 1,060 1,060 1,060 5,000
1996/12/10 1,050 1,070 1,050 1,060 14,000
1996/12/09 1,060 1,060 1,060 1,060 1,000
1996/12/06 1,060 1,070 1,060 1,070 5,000
1996/12/05 1,060 1,060 1,060 1,060 2,000
1996/12/04 1,070 1,070 1,070 1,070 6,000
1996/12/03 1,080 1,090 1,080 1,080 12,000
1996/11/29 1,100 1,100 1,090 1,090 6,000
1996/11/28 1,100 1,110 1,100 1,100 4,000
1996/11/27 1,100 1,110 1,100 1,100 18,000
1996/11/26 1,130 1,130 1,110 1,110 33,000
1996/11/25 1,080 1,080 1,070 1,070 3,000
1996/11/22 1,060 1,080 1,060 1,070 8,000
1996/11/21 1,030 1,050 1,030 1,050 5,000
1996/11/20 1,030 1,030 1,020 1,020 3,000
1996/11/19 1,020 1,020 1,020 1,020 1,000
1996/11/15 1,020 1,020 1,010 1,010 2,000
1996/11/14 1,070 1,070 1,030 1,030 9,000
1996/11/13 1,060 1,070 1,060 1,070 5,000
1996/11/12 1,070 1,070 1,070 1,070 9,000
1996/11/11 1,070 1,070 1,070 1,070 6,000
1996/11/08 1,070 1,070 1,050 1,070 5,000
1996/11/07 1,070 1,070 1,070 1,070 4,000
1996/11/06 1,070 1,070 1,070 1,070 3,000
1996/11/05 1,100 1,100 1,070 1,070 4,000
1996/11/01 1,100 1,100 1,090 1,090 5,000
1996/10/31 1,120 1,120 1,120 1,120 2,000
1996/10/30 1,110 1,130 1,100 1,130 16,000
1996/10/29 1,100 1,100 1,100 1,100 29,000
1996/10/28 1,090 1,100 1,090 1,100 7,000
1996/10/25 1,040 1,080 1,040 1,080 2,000
1996/10/24 1,030 1,040 1,030 1,040 4,000
1996/10/23 1,040 1,040 1,040 1,040 1,000
1996/10/22 1,060 1,060 1,060 1,060 1,000
1996/10/21 1,090 1,090 1,090 1,090 1,000
1996/10/18 1,090 1,090 1,090 1,090 1,000
1996/10/17 1,100 1,100 1,100 1,100 1,000
1996/10/16 1,100 1,100 1,100 1,100 7,000
1996/10/15 1,120 1,120 1,100 1,100 9,000
1996/10/14 1,100 1,140 1,100 1,140 2,000
1996/10/11 1,030 1,050 1,030 1,050 2,000
1996/10/09 1,040 1,050 1,040 1,050 2,000
1996/10/07 1,050 1,050 1,020 1,050 3,000
1996/10/03 1,050 1,050 1,050 1,050 3,000
1996/10/02 1,130 1,130 1,130 1,130 1,000
1996/09/30 1,120 1,150 1,120 1,150 3,000
1996/09/27 1,140 1,140 1,110 1,110 17,000
1996/09/26 1,090 1,110 1,080 1,110 18,000
1996/09/25 1,090 1,090 1,080 1,080 8,000
1996/09/24 1,080 1,100 1,080 1,100 4,000
1996/09/20 1,070 1,100 1,070 1,070 4,000
1996/09/19 1,070 1,070 1,060 1,070 8,000
1996/09/18 1,020 1,060 1,000 1,060 11,000
1996/09/17 1,020 1,040 1,010 1,020 11,000
1996/09/13 1,030 1,030 1,010 1,020 8,000
1996/09/12 1,000 1,020 1,000 1,020 12,000
1996/09/10 1,030 1,050 1,030 1,050 2,000
1996/09/06 1,000 1,020 1,000 1,000 11,000
1996/09/05 1,000 1,000 1,000 1,000 1,000
1996/09/04 1,030 1,030 1,030 1,030 1,000
1996/09/03 1,060 1,070 1,060 1,070 3,000
1996/08/30 1,110 1,110 1,100 1,100 3,000
1996/08/29 1,120 1,120 1,120 1,120 1,000
1996/08/28 1,150 1,150 1,130 1,130 13,000
1996/08/27 1,150 1,150 1,150 1,150 1,000
1996/08/26 1,190 1,190 1,170 1,180 10,000
1996/08/23 1,170 1,170 1,170 1,170 1,000
1996/08/22 1,160 1,160 1,160 1,160 3,000
1996/08/21 1,120 1,150 1,120 1,150 21,000
1996/08/20 1,120 1,120 1,120 1,120 4,000
1996/08/19 1,130 1,130 1,120 1,120 8,000
1996/08/16 1,130 1,140 1,130 1,130 7,000
1996/08/15 1,100 1,130 1,100 1,130 2,000
1996/08/13 1,050 1,110 1,050 1,110 7,000
1996/08/12 1,110 1,110 1,070 1,070 6,000
1996/08/09 1,140 1,140 1,120 1,120 6,000
1996/08/08 1,100 1,150 1,100 1,150 28,000
1996/08/07 1,080 1,090 1,080 1,090 7,000
1996/08/06 1,090 1,090 1,090 1,090 2,000
1996/08/05 1,080 1,090 1,080 1,080 5,000
1996/08/02 1,080 1,080 1,070 1,070 7,000
1996/08/01 1,080 1,080 1,070 1,070 5,000
1996/07/31 1,070 1,090 1,070 1,070 6,000
1996/07/30 1,060 1,060 1,050 1,060 13,000
1996/07/29 1,050 1,060 1,050 1,060 20,000
1996/07/26 1,040 1,050 1,030 1,050 32,000
1996/07/25 1,020 1,040 1,000 1,000 21,000
1996/07/24 1,000 1,020 1,000 1,020 4,000
1996/07/23 1,030 1,030 1,000 1,030 35,000
1996/07/22 1,060 1,060 1,030 1,030 4,000
1996/07/19 1,060 1,060 1,060 1,060 2,000
1996/07/18 1,060 1,060 1,030 1,030 6,000
1996/07/17 1,100 1,120 1,080 1,080 9,000
1996/07/16 1,100 1,100 1,100 1,100 5,000
1996/07/15 1,120 1,120 1,120 1,120 2,000
1996/07/12 1,120 1,120 1,120 1,120 2,000
1996/07/11 1,150 1,150 1,120 1,120 7,000
1996/07/10 1,150 1,150 1,150 1,150 1,000
1996/07/09 1,120 1,180 1,120 1,180 8,000
1996/07/08 1,150 1,150 1,130 1,130 3,000
1996/07/05 1,160 1,160 1,160 1,160 1,000
1996/07/04 1,210 1,210 1,200 1,200 14,000
1996/07/02 1,220 1,220 1,220 1,220 1,000
1996/07/01 1,230 1,230 1,220 1,230 7,000
1996/06/28 1,230 1,230 1,210 1,230 21,000
1996/06/27 1,250 1,250 1,220 1,230 18,000
1996/06/26 1,230 1,250 1,220 1,250 56,000
1996/06/25 1,210 1,250 1,200 1,220 135,000
1996/06/24 1,190 1,230 1,190 1,210 27,000
1996/06/21 1,190 1,200 1,180 1,180 21,000
1996/06/20 1,170 1,190 1,170 1,170 8,000
1996/06/19 1,170 1,170 1,160 1,170 13,000
1996/06/18 1,160 1,160 1,130 1,150 15,000
1996/06/17 1,150 1,150 1,150 1,150 1,000
1996/06/14 1,160 1,190 1,130 1,140 24,000
1996/06/13 1,180 1,180 1,170 1,170 11,000
1996/06/12 1,180 1,200 1,180 1,190 12,000
1996/06/11 1,190 1,200 1,190 1,190 14,000
1996/06/10 1,140 1,190 1,140 1,190 7,000
1996/06/07 1,200 1,200 1,170 1,200 16,000
1996/06/06 1,230 1,240 1,190 1,200 25,000
1996/06/05 1,200 1,230 1,180 1,230 28,000
1996/06/04 1,170 1,180 1,120 1,180 14,000
1996/06/03 1,150 1,190 1,150 1,170 31,000
1996/05/31 1,190 1,190 1,180 1,190 7,000
1996/05/30 1,190 1,200 1,180 1,200 15,000
1996/05/29 1,200 1,200 1,180 1,200 34,000
1996/05/28 1,230 1,230 1,200 1,210 29,000
1996/05/27 1,270 1,270 1,220 1,250 23,000
1996/05/24 1,250 1,270 1,220 1,250 46,000
1996/05/23 1,230 1,300 1,220 1,230 243,000
1996/05/22 1,230 1,250 1,180 1,230 149,000
1996/05/21 1,160 1,160 1,150 1,150 7,000
1996/05/20 1,180 1,200 1,180 1,180 8,000
1996/05/17 1,230 1,230 1,180 1,200 18,000
1996/05/16 1,210 1,250 1,200 1,240 143,000
1996/05/15 1,170 1,200 1,150 1,200 35,000
1996/05/14 1,180 1,180 1,170 1,170 13,000
1996/05/13 1,190 1,210 1,140 1,210 25,000
1996/05/10 1,200 1,200 1,150 1,180 41,000
1996/05/09 1,160 1,160 1,130 1,150 29,000
1996/05/08 1,150 1,170 1,150 1,170 12,000
1996/05/07 1,190 1,190 1,120 1,170 14,000
1996/05/02 1,210 1,210 1,180 1,200 28,000
1996/05/01 1,210 1,230 1,200 1,210 61,000
1996/04/30 1,240 1,280 1,190 1,240 145,000
1996/04/26 1,130 1,280 1,110 1,280 266,000
1996/04/25 1,100 1,130 1,100 1,130 36,000
1996/04/24 1,050 1,100 1,030 1,100 21,000
1996/04/23 1,090 1,090 1,080 1,080 3,000
1996/04/22 1,100 1,100 1,050 1,090 19,000
1996/04/19 1,100 1,120 1,100 1,100 15,000
1996/04/18 1,130 1,140 1,080 1,100 48,000
1996/04/17 1,120 1,140 1,070 1,130 93,000
1996/04/16 1,070 1,120 1,070 1,110 149,000
1996/04/15 1,050 1,050 1,030 1,050 19,000
1996/04/12 990 1,050 980 1,010 52,000
1996/04/11 990 999 980 990 9,000
1996/04/10 970 990 966 990 7,000
1996/04/09 965 970 965 970 5,000
1996/04/08 966 970 960 965 14,000
1996/04/05 970 970 960 960 5,000
1996/04/04 984 985 970 970 8,000
1996/04/03 989 999 980 990 15,000
1996/04/02 970 999 970 999 25,000
1996/04/01 951 970 950 950 17,000
1996/03/29 920 939 901 939 7,000
1996/03/28 920 920 920 920 2,000
1996/03/27 900 900 900 900 4,000
1996/03/26 870 885 870 885 9,000
1996/03/25 890 895 890 895 2,000
1996/03/22 910 910 910 910 5,000
1996/03/21 920 920 910 910 3,000
1996/03/19 915 915 915 915 5,000
1996/03/18 930 930 930 930 2,000
1996/03/15 901 921 901 921 5,000
1996/03/14 901 901 900 900 7,000
1996/03/13 905 910 905 905 3,000
1996/03/12 905 910 900 900 6,000
1996/03/11 920 920 905 905 4,000
1996/03/08 920 920 910 910 11,000
1996/03/07 920 925 915 920 57,000
1996/03/06 950 950 920 920 6,000
1996/03/05 951 960 950 950 17,000
1996/03/04 979 980 950 950 8,000
1996/03/01 950 1,000 945 1,000 36,000
1996/02/29 950 950 940 950 9,000
1996/02/28 949 950 949 949 7,000
1996/02/27 949 949 949 949 1,000
1996/02/26 931 940 930 931 11,000
1996/02/23 930 960 930 960 19,000
1996/02/22 930 930 920 930 3,000
1996/02/21 920 930 920 930 2,000
1996/02/20 950 950 935 935 11,000
1996/02/19 950 960 950 960 3,000
1996/02/16 941 960 930 960 28,000
1996/02/15 910 940 910 931 23,000
1996/02/14 919 919 900 910 3,000
1996/02/13 920 930 920 921 14,000
1996/02/09 950 950 930 930 14,000
1996/02/08 910 950 910 950 13,000
1996/02/07 910 910 910 910 3,000
1996/02/06 905 911 905 905 11,000
1996/02/05 930 930 920 920 6,000
1996/02/02 930 940 930 930 32,000
1996/02/01 921 930 920 930 17,000
1996/01/31 900 930 900 920 9,000
1996/01/30 921 921 900 910 26,000
1996/01/29 900 930 900 920 34,000
1996/01/26 900 910 870 870 18,000
1996/01/25 801 886 801 880 35,000
1996/01/24 780 800 760 800 10,000
1996/01/23 799 800 799 800 6,000
1996/01/22 880 880 825 825 15,000
1996/01/19 895 900 890 890 19,000
1996/01/18 904 904 895 900 31,000
1996/01/17 900 904 897 904 34,000
1996/01/16 916 916 897 903 36,000
1996/01/12 860 920 860 918 59,000
1996/01/11 850 870 840 840 10,000
1996/01/10 841 870 840 840 23,000
1996/01/09 800 830 800 830 12,000
1996/01/08 765 800 765 800 17,000
1996/01/05 740 765 740 765 2,000
1996/01/04 725 725 725 725 1,000

このページの先頭へ