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 |
---|---|---|---|---|---|
1999/12/29 | 571 | 571 | 571 | 571 | 1,000 |
1999/12/27 | 580 | 580 | 571 | 571 | 9,000 |
1999/12/24 | 580 | 580 | 580 | 580 | 2,000 |
1999/12/22 | 590 | 590 | 581 | 581 | 2,000 |
1999/12/21 | 590 | 590 | 590 | 590 | 4,000 |
1999/12/20 | 590 | 590 | 590 | 590 | 5,000 |
1999/12/17 | 599 | 599 | 590 | 590 | 2,000 |
1999/12/16 | 600 | 600 | 600 | 600 | 4,000 |
1999/12/15 | 601 | 601 | 600 | 600 | 2,000 |
1999/12/14 | 620 | 650 | 600 | 600 | 16,000 |
1999/12/13 | 620 | 620 | 620 | 620 | 1,000 |
1999/12/09 | 601 | 601 | 601 | 601 | 1,000 |
1999/12/08 | 606 | 606 | 606 | 606 | 1,000 |
1999/12/07 | 630 | 630 | 630 | 630 | 1,000 |
1999/12/03 | 655 | 655 | 640 | 640 | 6,000 |
1999/12/02 | 655 | 655 | 655 | 655 | 1,000 |
1999/12/01 | 650 | 650 | 640 | 640 | 6,000 |
1999/11/30 | 640 | 655 | 640 | 640 | 3,000 |
1999/11/29 | 643 | 643 | 640 | 640 | 11,000 |
1999/11/26 | 603 | 603 | 603 | 603 | 4,000 |
1999/11/25 | 601 | 602 | 600 | 602 | 6,000 |
1999/11/24 | 601 | 601 | 601 | 601 | 3,000 |
1999/11/22 | 610 | 611 | 601 | 601 | 13,000 |
1999/11/19 | 616 | 617 | 610 | 612 | 18,000 |
1999/11/18 | 630 | 630 | 610 | 615 | 6,000 |
1999/11/17 | 640 | 640 | 640 | 640 | 1,000 |
1999/11/16 | 640 | 640 | 640 | 640 | 1,000 |
1999/11/12 | 680 | 680 | 680 | 680 | 1,000 |
1999/11/11 | 681 | 681 | 680 | 680 | 6,000 |
1999/11/10 | 721 | 721 | 690 | 690 | 6,000 |
1999/11/08 | 720 | 720 | 714 | 720 | 7,000 |
1999/11/05 | 701 | 720 | 701 | 720 | 4,000 |
1999/11/04 | 680 | 700 | 680 | 700 | 5,000 |
1999/11/02 | 703 | 703 | 700 | 700 | 16,000 |
1999/11/01 | 730 | 730 | 700 | 701 | 6,000 |
1999/10/29 | 750 | 750 | 740 | 740 | 23,000 |
1999/10/28 | 770 | 781 | 750 | 750 | 24,000 |
1999/10/27 | 815 | 815 | 749 | 760 | 26,000 |
1999/10/26 | 740 | 820 | 740 | 820 | 33,000 |
1999/10/25 | 720 | 720 | 720 | 720 | 1,000 |
1999/10/22 | 710 | 720 | 710 | 720 | 3,000 |
1999/10/21 | 690 | 710 | 690 | 710 | 5,000 |
1999/10/20 | 740 | 740 | 680 | 680 | 6,000 |
1999/10/19 | 680 | 680 | 680 | 680 | 2,000 |
1999/10/18 | 700 | 700 | 680 | 700 | 6,000 |
1999/10/15 | 760 | 780 | 750 | 780 | 7,000 |
1999/10/14 | 801 | 801 | 780 | 780 | 5,000 |
1999/10/13 | 859 | 859 | 820 | 855 | 79,000 |
1999/10/12 | 800 | 865 | 800 | 865 | 120,000 |
1999/10/08 | 726 | 805 | 725 | 765 | 185,000 |
1999/10/07 | 680 | 735 | 680 | 725 | 81,000 |
1999/10/06 | 661 | 661 | 650 | 660 | 18,000 |
1999/10/05 | 680 | 680 | 660 | 660 | 18,000 |
1999/10/04 | 680 | 680 | 670 | 670 | 12,000 |
1999/10/01 | 699 | 699 | 670 | 670 | 13,000 |
1999/09/30 | 709 | 709 | 685 | 700 | 24,000 |
1999/09/29 | 735 | 735 | 705 | 720 | 25,000 |
1999/09/28 | 735 | 735 | 725 | 735 | 87,000 |
1999/09/27 | 635 | 635 | 635 | 635 | 12,000 |
1999/09/24 | 635 | 635 | 635 | 635 | 1,000 |
1999/09/22 | 650 | 650 | 635 | 635 | 4,000 |
1999/09/21 | 650 | 650 | 635 | 635 | 3,000 |
1999/09/17 | 650 | 650 | 650 | 650 | 1,000 |
1999/09/16 | 670 | 671 | 650 | 650 | 22,000 |
1999/09/14 | 636 | 670 | 636 | 670 | 27,000 |
1999/09/13 | 613 | 613 | 612 | 612 | 2,000 |
1999/09/10 | 620 | 620 | 612 | 612 | 13,000 |
1999/09/09 | 640 | 640 | 615 | 620 | 7,000 |
1999/09/08 | 640 | 640 | 635 | 640 | 15,000 |
1999/09/07 | 639 | 640 | 630 | 630 | 12,000 |
1999/09/06 | 611 | 611 | 611 | 611 | 1,000 |
1999/09/03 | 640 | 640 | 601 | 601 | 7,000 |
1999/09/02 | 638 | 640 | 638 | 640 | 4,000 |
1999/09/01 | 625 | 639 | 620 | 639 | 10,000 |
1999/08/30 | 620 | 630 | 620 | 630 | 2,000 |
1999/08/26 | 601 | 640 | 601 | 640 | 10,000 |
1999/08/25 | 600 | 600 | 600 | 600 | 2,000 |
1999/08/24 | 639 | 639 | 621 | 621 | 2,000 |
1999/08/23 | 640 | 640 | 640 | 640 | 3,000 |
1999/08/20 | 620 | 640 | 620 | 640 | 2,000 |
1999/08/18 | 631 | 631 | 631 | 631 | 1,000 |
1999/08/17 | 650 | 650 | 645 | 645 | 4,000 |
1999/08/16 | 650 | 650 | 650 | 650 | 6,000 |
1999/08/13 | 650 | 650 | 650 | 650 | 11,000 |
1999/08/12 | 641 | 641 | 641 | 641 | 1,000 |
1999/08/11 | 650 | 650 | 635 | 640 | 6,000 |
1999/08/10 | 650 | 670 | 650 | 650 | 21,000 |
1999/08/09 | 600 | 600 | 600 | 600 | 2,000 |
1999/08/04 | 629 | 629 | 620 | 620 | 3,000 |
1999/08/03 | 631 | 631 | 631 | 631 | 1,000 |
1999/08/02 | 631 | 631 | 631 | 631 | 1,000 |
1999/07/30 | 621 | 621 | 621 | 621 | 1,000 |
1999/07/23 | 640 | 640 | 640 | 640 | 13,000 |
1999/07/22 | 650 | 650 | 640 | 640 | 2,000 |
1999/07/21 | 651 | 651 | 651 | 651 | 1,000 |
1999/07/16 | 651 | 660 | 650 | 650 | 6,000 |
1999/07/15 | 660 | 660 | 651 | 651 | 2,000 |
1999/07/14 | 680 | 680 | 660 | 660 | 6,000 |
1999/07/13 | 670 | 680 | 670 | 680 | 6,000 |
1999/07/12 | 690 | 690 | 670 | 670 | 8,000 |
1999/07/09 | 687 | 687 | 684 | 684 | 11,000 |
1999/07/08 | 680 | 689 | 680 | 689 | 3,000 |
1999/07/07 | 690 | 690 | 660 | 661 | 15,000 |
1999/07/06 | 680 | 690 | 665 | 690 | 11,000 |
1999/07/05 | 640 | 680 | 640 | 680 | 11,000 |
1999/07/02 | 650 | 650 | 635 | 640 | 15,000 |
1999/07/01 | 598 | 628 | 598 | 628 | 13,000 |
1999/06/30 | 580 | 581 | 580 | 581 | 5,000 |
1999/06/29 | 581 | 581 | 580 | 580 | 13,000 |
1999/06/28 | 580 | 580 | 580 | 580 | 3,000 |
1999/06/25 | 581 | 581 | 580 | 580 | 4,000 |
1999/06/24 | 585 | 599 | 581 | 581 | 13,000 |
1999/06/23 | 580 | 590 | 575 | 581 | 13,000 |
1999/06/22 | 575 | 575 | 575 | 575 | 11,000 |
1999/06/21 | 570 | 570 | 570 | 570 | 13,000 |
1999/06/18 | 565 | 566 | 565 | 566 | 7,000 |
1999/06/17 | 561 | 570 | 560 | 560 | 9,000 |
1999/06/16 | 554 | 554 | 554 | 554 | 1,000 |
1999/06/15 | 570 | 570 | 570 | 570 | 1,000 |
1999/06/14 | 569 | 570 | 569 | 570 | 10,000 |
1999/06/11 | 550 | 550 | 550 | 550 | 8,000 |
1999/06/10 | 540 | 550 | 540 | 549 | 5,000 |
1999/06/09 | 509 | 540 | 509 | 515 | 50,000 |
1999/06/08 | 549 | 550 | 501 | 509 | 16,000 |
1999/06/07 | 550 | 550 | 550 | 550 | 5,000 |
1999/06/04 | 550 | 560 | 550 | 560 | 11,000 |
1999/06/03 | 559 | 560 | 550 | 550 | 10,000 |
1999/06/02 | 569 | 569 | 560 | 560 | 5,000 |
1999/06/01 | 570 | 570 | 570 | 570 | 9,000 |
1999/05/31 | 570 | 570 | 570 | 570 | 9,000 |
1999/05/28 | 580 | 580 | 580 | 580 | 2,000 |
1999/05/27 | 590 | 590 | 590 | 590 | 14,000 |
1999/05/26 | 599 | 599 | 590 | 599 | 15,000 |
1999/05/25 | 599 | 599 | 572 | 599 | 4,000 |
1999/05/24 | 620 | 620 | 599 | 599 | 10,000 |
1999/05/21 | 650 | 650 | 630 | 649 | 13,000 |
1999/05/20 | 620 | 620 | 620 | 620 | 3,000 |
1999/05/18 | 630 | 630 | 630 | 630 | 2,000 |
1999/05/17 | 630 | 635 | 630 | 635 | 8,000 |
1999/05/14 | 630 | 630 | 630 | 630 | 10,000 |
1999/05/13 | 631 | 631 | 630 | 630 | 7,000 |
1999/05/12 | 625 | 629 | 625 | 629 | 10,000 |
1999/05/07 | 650 | 650 | 650 | 650 | 4,000 |
1999/05/06 | 646 | 650 | 646 | 650 | 7,000 |
1999/04/30 | 646 | 646 | 646 | 646 | 5,000 |
1999/04/28 | 645 | 645 | 645 | 645 | 4,000 |
1999/04/27 | 646 | 646 | 645 | 645 | 4,000 |
1999/04/26 | 646 | 646 | 645 | 646 | 5,000 |
1999/04/23 | 620 | 645 | 620 | 645 | 10,000 |
1999/04/22 | 605 | 605 | 605 | 605 | 1,000 |
1999/04/21 | 600 | 600 | 600 | 600 | 7,000 |
1999/04/20 | 650 | 650 | 630 | 630 | 4,000 |
1999/04/19 | 651 | 651 | 650 | 650 | 6,000 |
1999/04/16 | 669 | 669 | 650 | 650 | 2,000 |
1999/04/15 | 680 | 680 | 680 | 680 | 1,000 |
1999/04/14 | 690 | 690 | 690 | 690 | 2,000 |
1999/04/12 | 735 | 735 | 710 | 710 | 11,000 |
1999/04/09 | 730 | 750 | 727 | 730 | 23,000 |
1999/04/08 | 676 | 725 | 676 | 725 | 31,000 |
1999/04/07 | 666 | 719 | 666 | 675 | 9,000 |
1999/04/06 | 700 | 720 | 660 | 660 | 46,000 |
1999/04/05 | 600 | 695 | 600 | 694 | 39,000 |
1999/04/02 | 576 | 605 | 576 | 595 | 33,000 |
1999/04/01 | 580 | 580 | 576 | 576 | 21,000 |
1999/03/31 | 580 | 580 | 571 | 576 | 10,000 |
1999/03/30 | 582 | 582 | 580 | 580 | 6,000 |
1999/03/29 | 599 | 599 | 582 | 582 | 2,000 |
1999/03/26 | 605 | 605 | 570 | 603 | 18,000 |
1999/03/25 | 609 | 609 | 605 | 605 | 15,000 |
1999/03/24 | 610 | 610 | 610 | 610 | 1,000 |
1999/03/23 | 600 | 605 | 600 | 605 | 2,000 |
1999/03/19 | 605 | 605 | 595 | 595 | 6,000 |
1999/03/18 | 630 | 630 | 615 | 615 | 13,000 |
1999/03/17 | 620 | 620 | 620 | 620 | 4,000 |
1999/03/16 | 615 | 615 | 615 | 615 | 2,000 |
1999/03/15 | 615 | 630 | 615 | 630 | 2,000 |
1999/03/12 | 608 | 615 | 606 | 615 | 6,000 |
1999/03/10 | 630 | 630 | 630 | 630 | 1,000 |
1999/03/09 | 660 | 660 | 641 | 641 | 7,000 |
1999/03/08 | 640 | 665 | 639 | 655 | 14,000 |
1999/03/05 | 621 | 621 | 601 | 621 | 26,000 |
1999/03/04 | 640 | 640 | 619 | 619 | 7,000 |
1999/03/03 | 600 | 610 | 600 | 610 | 5,000 |
1999/03/02 | 590 | 600 | 590 | 600 | 14,000 |
1999/03/01 | 601 | 610 | 590 | 590 | 17,000 |
1999/02/26 | 591 | 600 | 590 | 590 | 22,000 |
1999/02/25 | 590 | 590 | 590 | 590 | 3,000 |
1999/02/24 | 610 | 610 | 610 | 610 | 4,000 |
1999/02/23 | 581 | 610 | 581 | 610 | 2,000 |
1999/02/22 | 580 | 580 | 570 | 570 | 9,000 |
1999/02/19 | 572 | 572 | 572 | 572 | 1,000 |
1999/02/16 | 570 | 570 | 570 | 570 | 1,000 |
1999/02/09 | 565 | 565 | 565 | 565 | 1,000 |
1999/02/05 | 603 | 603 | 580 | 580 | 3,000 |
1999/02/04 | 603 | 603 | 603 | 603 | 1,000 |
1999/02/01 | 603 | 603 | 603 | 603 | 2,000 |
1999/01/29 | 601 | 601 | 601 | 601 | 2,000 |
1999/01/28 | 610 | 610 | 610 | 610 | 6,000 |
1999/01/26 | 571 | 571 | 571 | 571 | 5,000 |
1999/01/22 | 571 | 571 | 571 | 571 | 2,000 |
1999/01/21 | 571 | 571 | 571 | 571 | 1,000 |
1999/01/14 | 570 | 570 | 570 | 570 | 1,000 |
1999/01/13 | 571 | 571 | 571 | 571 | 2,000 |
1999/01/11 | 610 | 610 | 610 | 610 | 1,000 |
1999/01/07 | 611 | 611 | 600 | 600 | 6,000 |
1999/01/06 | 610 | 610 | 610 | 610 | 5,000 |
1999/01/05 | 610 | 610 | 610 | 610 | 2,000 |