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 |
|---|---|---|---|---|---|
| 1997/12/30 | 614 | 624 | 614 | 614 | 4,000 |
| 1997/12/26 | 580 | 580 | 580 | 580 | 7,000 |
| 1997/12/25 | 580 | 580 | 580 | 580 | 1,000 |
| 1997/12/24 | 595 | 600 | 590 | 600 | 6,000 |
| 1997/12/22 | 603 | 603 | 595 | 595 | 3,000 |
| 1997/12/18 | 580 | 585 | 571 | 571 | 6,000 |
| 1997/12/17 | 584 | 585 | 578 | 578 | 21,000 |
| 1997/12/16 | 571 | 590 | 571 | 585 | 9,000 |
| 1997/12/15 | 560 | 570 | 560 | 570 | 5,000 |
| 1997/12/12 | 560 | 560 | 560 | 560 | 5,000 |
| 1997/12/11 | 570 | 570 | 560 | 560 | 24,000 |
| 1997/12/10 | 570 | 570 | 570 | 570 | 7,000 |
| 1997/12/09 | 589 | 589 | 570 | 570 | 6,000 |
| 1997/12/08 | 590 | 590 | 590 | 590 | 2,000 |
| 1997/12/05 | 590 | 590 | 590 | 590 | 2,000 |
| 1997/12/04 | 599 | 599 | 590 | 590 | 14,000 |
| 1997/12/03 | 599 | 609 | 599 | 609 | 8,000 |
| 1997/12/02 | 599 | 599 | 599 | 599 | 8,000 |
| 1997/12/01 | 599 | 600 | 599 | 599 | 8,000 |
| 1997/11/28 | 600 | 600 | 599 | 599 | 6,000 |
| 1997/11/27 | 590 | 600 | 590 | 600 | 12,000 |
| 1997/11/25 | 650 | 650 | 552 | 552 | 3,000 |
| 1997/11/20 | 650 | 650 | 650 | 650 | 1,000 |
| 1997/11/17 | 640 | 640 | 640 | 640 | 1,000 |
| 1997/11/14 | 625 | 625 | 600 | 600 | 16,000 |
| 1997/11/13 | 600 | 600 | 600 | 600 | 1,000 |
| 1997/11/12 | 649 | 649 | 600 | 600 | 3,000 |
| 1997/11/11 | 665 | 665 | 665 | 665 | 3,000 |
| 1997/11/06 | 657 | 660 | 657 | 660 | 3,000 |
| 1997/10/31 | 651 | 651 | 651 | 651 | 1,000 |
| 1997/10/30 | 651 | 651 | 651 | 651 | 5,000 |
| 1997/10/29 | 660 | 660 | 650 | 650 | 2,000 |
| 1997/10/28 | 695 | 695 | 650 | 650 | 7,000 |
| 1997/10/27 | 690 | 700 | 690 | 700 | 11,000 |
| 1997/10/20 | 672 | 672 | 672 | 672 | 1,000 |
| 1997/10/15 | 650 | 650 | 650 | 650 | 4,000 |
| 1997/10/14 | 700 | 700 | 700 | 700 | 3,000 |
| 1997/10/13 | 705 | 705 | 705 | 705 | 2,000 |
| 1997/10/08 | 701 | 701 | 700 | 700 | 4,000 |
| 1997/10/07 | 708 | 708 | 700 | 700 | 3,000 |
| 1997/10/06 | 709 | 709 | 709 | 709 | 1,000 |
| 1997/10/03 | 697 | 698 | 697 | 698 | 6,000 |
| 1997/10/02 | 698 | 698 | 697 | 697 | 4,000 |
| 1997/10/01 | 695 | 697 | 690 | 697 | 11,000 |
| 1997/09/30 | 687 | 698 | 687 | 698 | 32,000 |
| 1997/09/26 | 661 | 675 | 661 | 675 | 3,000 |
| 1997/09/25 | 655 | 655 | 655 | 655 | 1,000 |
| 1997/09/24 | 660 | 660 | 660 | 660 | 5,000 |
| 1997/09/22 | 700 | 700 | 680 | 680 | 10,000 |
| 1997/09/17 | 690 | 695 | 690 | 690 | 10,000 |
| 1997/09/16 | 690 | 690 | 690 | 690 | 3,000 |
| 1997/09/10 | 680 | 680 | 680 | 680 | 1,000 |
| 1997/09/08 | 709 | 709 | 700 | 700 | 6,000 |
| 1997/09/04 | 739 | 739 | 739 | 739 | 1,000 |
| 1997/09/03 | 739 | 739 | 739 | 739 | 1,000 |
| 1997/09/02 | 750 | 750 | 740 | 740 | 5,000 |
| 1997/08/29 | 740 | 740 | 740 | 740 | 7,000 |
| 1997/08/26 | 750 | 750 | 750 | 750 | 10,000 |
| 1997/08/20 | 750 | 750 | 750 | 750 | 1,000 |
| 1997/08/19 | 760 | 770 | 760 | 770 | 9,000 |
| 1997/08/15 | 750 | 750 | 750 | 750 | 1,000 |
| 1997/08/14 | 840 | 840 | 840 | 840 | 2,000 |
| 1997/08/13 | 849 | 849 | 849 | 849 | 1,000 |
| 1997/08/11 | 849 | 849 | 849 | 849 | 2,000 |
| 1997/08/08 | 887 | 887 | 877 | 877 | 6,000 |
| 1997/08/04 | 935 | 945 | 935 | 945 | 44,000 |
| 1997/08/01 | 949 | 949 | 949 | 949 | 1,000 |
| 1997/07/25 | 960 | 960 | 950 | 950 | 6,000 |
| 1997/07/23 | 950 | 960 | 950 | 960 | 5,000 |
| 1997/07/18 | 970 | 970 | 960 | 960 | 2,000 |
| 1997/07/17 | 960 | 970 | 960 | 970 | 3,000 |
| 1997/07/16 | 950 | 950 | 950 | 950 | 3,000 |
| 1997/07/11 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 |
| 1997/07/09 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 |
| 1997/07/08 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1997/07/07 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1997/07/04 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 |
| 1997/07/02 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1997/07/01 | 1,020 | 1,030 | 1,020 | 1,030 | 3,000 |
| 1997/06/30 | 1,030 | 1,050 | 1,030 | 1,030 | 5,000 |
| 1997/06/27 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1997/06/26 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 |
| 1997/06/24 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1997/06/23 | 1,030 | 1,050 | 1,030 | 1,050 | 11,000 |
| 1997/06/20 | 1,030 | 1,030 | 1,020 | 1,030 | 13,000 |
| 1997/06/19 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 1997/06/18 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1997/06/12 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1997/06/11 | 1,050 | 1,090 | 1,040 | 1,090 | 8,000 |
| 1997/06/10 | 1,050 | 1,050 | 1,040 | 1,040 | 6,000 |
| 1997/06/09 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 1997/06/06 | 1,040 | 1,040 | 1,030 | 1,030 | 3,000 |
| 1997/06/05 | 1,080 | 1,080 | 1,050 | 1,050 | 8,000 |
| 1997/06/04 | 1,070 | 1,100 | 1,070 | 1,080 | 8,000 |
| 1997/06/03 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 |
| 1997/06/02 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 1997/05/30 | 1,100 | 1,100 | 1,070 | 1,100 | 8,000 |
| 1997/05/29 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 |
| 1997/05/28 | 1,140 | 1,140 | 1,110 | 1,110 | 3,000 |
| 1997/05/27 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 |
| 1997/05/26 | 1,140 | 1,160 | 1,140 | 1,160 | 8,000 |
| 1997/05/23 | 1,090 | 1,130 | 1,090 | 1,130 | 8,000 |
| 1997/05/22 | 1,120 | 1,130 | 1,100 | 1,100 | 27,000 |
| 1997/05/21 | 1,120 | 1,130 | 1,070 | 1,130 | 73,000 |
| 1997/05/20 | 1,110 | 1,110 | 1,100 | 1,100 | 4,000 |
| 1997/05/19 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1997/05/16 | 1,060 | 1,060 | 1,050 | 1,050 | 2,000 |
| 1997/05/15 | 1,050 | 1,090 | 1,050 | 1,080 | 12,000 |
| 1997/05/14 | 1,110 | 1,110 | 1,090 | 1,090 | 4,000 |
| 1997/05/13 | 1,160 | 1,160 | 1,100 | 1,100 | 4,000 |
| 1997/05/12 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 |
| 1997/05/09 | 1,200 | 1,230 | 1,200 | 1,210 | 21,000 |
| 1997/05/08 | 1,140 | 1,200 | 1,140 | 1,200 | 55,000 |
| 1997/05/07 | 1,180 | 1,190 | 1,130 | 1,160 | 13,000 |
| 1997/05/06 | 1,110 | 1,200 | 1,110 | 1,200 | 13,000 |
| 1997/05/02 | 1,090 | 1,100 | 1,090 | 1,100 | 4,000 |
| 1997/05/01 | 1,100 | 1,110 | 1,070 | 1,110 | 26,000 |
| 1997/04/30 | 1,130 | 1,130 | 1,080 | 1,080 | 26,000 |
| 1997/04/28 | 1,130 | 1,150 | 1,130 | 1,150 | 5,000 |
| 1997/04/25 | 1,140 | 1,150 | 1,120 | 1,130 | 12,000 |
| 1997/04/24 | 1,180 | 1,190 | 1,120 | 1,150 | 30,000 |
| 1997/04/23 | 1,110 | 1,200 | 1,100 | 1,190 | 68,000 |
| 1997/04/22 | 1,080 | 1,100 | 1,070 | 1,090 | 8,000 |
| 1997/04/21 | 1,070 | 1,080 | 1,070 | 1,070 | 8,000 |
| 1997/04/18 | 1,050 | 1,060 | 1,030 | 1,050 | 28,000 |
| 1997/04/17 | 1,050 | 1,050 | 1,050 | 1,050 | 11,000 |
| 1997/04/16 | 1,060 | 1,060 | 1,000 | 1,000 | 3,000 |
| 1997/04/15 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 1997/04/14 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 |
| 1997/04/11 | 1,010 | 1,050 | 1,010 | 1,050 | 5,000 |
| 1997/04/10 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1997/04/09 | 1,040 | 1,040 | 1,000 | 1,000 | 2,000 |
| 1997/04/08 | 1,050 | 1,080 | 1,040 | 1,080 | 5,000 |
| 1997/04/04 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1997/04/02 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 |
| 1997/03/31 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 1997/03/28 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1997/03/27 | 1,100 | 1,100 | 1,080 | 1,100 | 13,000 |
| 1997/03/26 | 1,060 | 1,100 | 1,060 | 1,100 | 9,000 |
| 1997/03/25 | 1,020 | 1,050 | 1,020 | 1,050 | 8,000 |
| 1997/03/24 | 1,010 | 1,040 | 1,010 | 1,040 | 4,000 |
| 1997/03/19 | 1,050 | 1,050 | 1,020 | 1,020 | 8,000 |
| 1997/03/18 | 1,020 | 1,080 | 1,020 | 1,080 | 2,000 |
| 1997/03/17 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1997/03/14 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1997/03/12 | 1,020 | 1,020 | 1,000 | 1,020 | 9,000 |
| 1997/03/11 | 1,060 | 1,060 | 1,020 | 1,020 | 6,000 |
| 1997/03/10 | 1,100 | 1,100 | 1,060 | 1,060 | 17,000 |
| 1997/03/07 | 1,040 | 1,100 | 1,030 | 1,100 | 5,000 |
| 1997/03/06 | 990 | 1,030 | 990 | 1,030 | 9,000 |
| 1997/03/05 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 |
| 1997/03/04 | 1,030 | 1,030 | 1,010 | 1,010 | 17,000 |
| 1997/03/03 | 1,020 | 1,030 | 1,020 | 1,030 | 2,000 |
| 1997/02/26 | 1,080 | 1,120 | 1,080 | 1,120 | 11,000 |
| 1997/02/24 | 1,080 | 1,080 | 1,080 | 1,080 | 6,000 |
| 1997/02/21 | 1,090 | 1,110 | 1,090 | 1,100 | 16,000 |
| 1997/02/20 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1997/02/19 | 1,070 | 1,080 | 1,070 | 1,080 | 9,000 |
| 1997/02/18 | 1,050 | 1,060 | 1,050 | 1,060 | 6,000 |
| 1997/02/17 | 1,020 | 1,040 | 1,020 | 1,040 | 5,000 |
| 1997/02/14 | 995 | 1,010 | 995 | 1,010 | 7,000 |
| 1997/02/13 | 990 | 990 | 990 | 990 | 2,000 |
| 1997/02/12 | 981 | 981 | 981 | 981 | 1,000 |
| 1997/02/06 | 1,000 | 1,000 | 990 | 990 | 5,000 |
| 1997/02/05 | 1,010 | 1,010 | 1,000 | 1,000 | 14,000 |
| 1997/02/04 | 1,010 | 1,010 | 1,000 | 1,010 | 6,000 |
| 1997/02/03 | 999 | 999 | 999 | 999 | 1,000 |
| 1997/01/31 | 1,020 | 1,020 | 1,000 | 1,000 | 8,000 |
| 1997/01/30 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1997/01/29 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 1997/01/27 | 1,010 | 1,050 | 1,010 | 1,050 | 5,000 |
| 1997/01/23 | 987 | 1,010 | 987 | 1,010 | 8,000 |
| 1997/01/16 | 1,020 | 1,020 | 1,000 | 1,000 | 5,000 |
| 1997/01/14 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1997/01/13 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1997/01/10 | 1,040 | 1,040 | 1,020 | 1,040 | 8,000 |
| 1997/01/09 | 1,050 | 1,050 | 1,020 | 1,020 | 14,000 |
| 1997/01/08 | 1,060 | 1,060 | 1,060 | 1,060 | 6,000 |
| 1997/01/07 | 1,070 | 1,070 | 1,060 | 1,060 | 6,000 |
| 1997/01/06 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |