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
2002/12/30 460 460 460 460 3,000
2002/12/27 460 470 455 460 18,000
2002/12/26 465 465 455 455 70,000
2002/12/25 460 465 460 460 20,000
2002/12/24 455 460 455 460 26,000
2002/12/20 460 470 455 455 19,000
2002/12/19 455 460 455 460 9,000
2002/12/18 480 485 455 455 24,000
2002/12/17 490 490 485 485 20,000
2002/12/16 500 500 490 495 40,000
2002/12/13 527 527 495 500 24,000
2002/12/12 530 535 525 530 56,000
2002/12/11 525 525 525 525 3,000
2002/12/10 532 532 525 525 5,000
2002/12/05 557 557 557 557 54,000
2002/12/03 560 570 560 570 3,000
2002/12/02 570 570 570 570 1,000
2002/11/29 575 600 570 580 15,000
2002/11/27 560 560 560 560 7,000
2002/11/26 560 560 560 560 2,000
2002/11/25 540 550 535 550 4,000
2002/11/22 550 550 530 550 12,000
2002/11/21 540 540 525 530 22,000
2002/11/20 560 560 560 560 43,000
2002/11/19 570 570 555 560 10,000
2002/11/18 595 595 595 595 3,000
2002/11/15 595 605 595 595 14,000
2002/11/14 595 600 595 600 18,000
2002/11/13 560 595 560 595 8,000
2002/11/12 550 580 550 580 9,000
2002/11/11 585 585 560 565 25,000
2002/11/08 590 600 582 582 12,000
2002/11/07 625 625 540 600 72,000
2002/11/06 680 680 650 650 14,000
2002/11/05 640 690 640 675 16,000
2002/11/01 650 650 640 650 7,000
2002/10/31 630 650 630 650 2,000
2002/10/30 670 670 640 650 33,000
2002/10/29 710 710 650 660 26,000
2002/10/28 700 710 700 710 13,000
2002/10/25 705 705 700 700 3,000
2002/10/24 730 750 690 700 73,000
2002/10/23 690 730 690 715 17,000
2002/10/22 695 695 690 695 6,000
2002/10/21 700 700 690 690 17,000
2002/10/18 680 710 680 690 44,000
2002/10/17 680 680 670 680 8,000
2002/10/16 660 690 660 685 45,000
2002/10/15 635 660 635 655 14,000
2002/10/11 635 650 630 630 12,000
2002/10/10 639 640 635 640 21,000
2002/10/09 640 650 635 645 14,000
2002/10/08 650 650 635 635 14,000
2002/10/07 655 655 655 655 1,000
2002/10/04 660 665 660 660 6,000
2002/10/03 670 680 660 665 17,000
2002/10/02 680 680 675 680 4,000
2002/10/01 680 685 675 675 10,000
2002/09/30 690 690 675 680 12,000
2002/09/27 690 720 690 700 19,000
2002/09/26 700 710 680 685 27,000
2002/09/25 710 715 710 710 17,000
2002/09/24 710 750 710 720 15,000
2002/09/20 695 700 690 700 9,000
2002/09/19 675 700 670 700 20,000
2002/09/18 680 685 645 670 40,000
2002/09/17 695 700 680 685 39,000
2002/09/13 700 700 700 700 7,000
2002/09/12 705 710 705 705 11,000
2002/09/11 715 715 710 710 25,000
2002/09/10 725 725 720 720 4,000
2002/09/09 715 725 715 725 3,000
2002/09/06 730 730 700 725 38,000
2002/09/05 735 740 735 740 5,000
2002/09/04 740 740 730 740 28,000
2002/09/03 750 755 750 750 32,000
2002/09/02 755 760 750 755 18,000
2002/08/30 750 760 745 760 16,000
2002/08/29 745 755 740 745 7,000
2002/08/28 755 755 750 750 15,000
2002/08/27 750 755 750 755 15,000
2002/08/26 730 750 730 750 10,000
2002/08/23 710 730 710 730 14,000
2002/08/22 745 745 710 710 19,000
2002/08/21 740 750 740 740 4,000
2002/08/20 755 755 735 745 16,000
2002/08/16 775 775 745 760 26,000
2002/08/15 780 790 775 780 7,000
2002/08/14 780 780 780 780 3,000
2002/08/13 790 790 790 790 1,000
2002/08/12 790 805 790 805 17,000
2002/08/09 790 790 780 780 9,000
2002/08/08 795 795 791 791 7,000
2002/08/07 840 840 795 810 25,000
2002/08/06 800 830 790 810 84,000
2002/08/05 790 815 770 810 54,000
2002/08/02 785 795 760 795 56,000
2002/08/01 800 800 780 790 14,000
2002/07/31 815 815 800 800 18,000
2002/07/30 800 830 800 820 17,000
2002/07/29 775 800 775 790 6,000
2002/07/26 785 786 770 775 31,000
2002/07/25 795 810 785 785 16,000
2002/07/24 800 800 785 785 21,000
2002/07/23 750 800 745 800 37,000
2002/07/22 770 775 750 755 48,000
2002/07/19 806 815 770 790 51,000
2002/07/18 850 850 800 805 84,000
2002/07/17 835 850 810 850 70,000
2002/07/16 875 880 795 850 97,000
2002/07/15 920 925 880 880 67,000
2002/07/12 890 930 885 925 118,000
2002/07/11 915 925 880 885 90,000
2002/07/10 920 970 870 930 323,000
2002/07/09 865 940 855 925 490,000
2002/07/08 840 870 835 870 190,000
2002/07/05 775 850 775 835 275,000
2002/07/04 785 800 770 775 168,000
2002/07/03 745 810 735 785 216,000
2002/07/02 720 740 720 740 73,000
2002/07/01 715 720 710 720 19,000
2002/06/28 715 715 700 710 47,000
2002/06/27 715 720 700 705 137,000
2002/06/26 720 725 715 715 61,000
2002/06/25 715 721 715 720 41,000
2002/06/24 720 730 715 715 70,000
2002/06/21 705 730 705 725 78,000
2002/06/20 700 715 700 710 149,000
2002/06/19 665 720 665 715 90,000
2002/06/18 665 710 665 665 85,000
2002/06/17 720 720 675 675 21,000
2002/06/14 740 750 715 720 79,000
2002/06/13 740 750 730 740 187,000
2002/06/12 690 730 690 730 154,000
2002/06/11 690 695 685 690 51,000
2002/06/10 670 705 660 685 160,000
2002/06/07 680 680 660 665 25,000
2002/06/06 665 690 665 680 84,000
2002/06/05 665 665 660 665 30,000
2002/06/04 675 680 655 665 57,000
2002/06/03 660 685 660 670 32,000
2002/05/31 675 680 645 655 24,000
2002/05/30 690 690 665 680 27,000
2002/05/29 665 690 665 685 74,000
2002/05/28 630 660 630 660 25,000
2002/05/27 630 630 610 620 33,000
2002/05/24 630 630 625 630 32,000
2002/05/23 660 660 625 630 36,000
2002/05/22 680 680 650 650 43,000
2002/05/21 700 700 670 685 54,000
2002/05/20 700 704 690 695 71,000
2002/05/17 660 705 655 690 118,000
2002/05/16 675 675 655 655 33,000
2002/05/15 685 695 660 670 51,000
2002/05/14 645 700 640 690 254,000
2002/05/13 630 660 630 655 104,000
2002/05/10 645 645 620 630 56,000
2002/05/09 630 655 630 635 120,000
2002/05/08 620 630 610 620 31,000
2002/05/07 650 660 615 615 44,000
2002/05/02 625 650 615 650 186,000
2002/05/01 610 625 605 620 116,000
2002/04/30 565 600 565 600 69,000
2002/04/26 560 575 560 570 40,000
2002/04/25 560 560 545 560 33,000
2002/04/24 530 550 530 545 30,000
2002/04/23 530 535 530 530 8,000
2002/04/22 530 530 520 520 9,000
2002/04/19 520 520 520 520 1,000
2002/04/18 516 518 516 517 6,000
2002/04/17 515 525 515 525 15,000
2002/04/15 510 515 510 510 4,000
2002/04/12 525 535 520 520 9,000
2002/04/10 525 530 525 530 3,000
2002/04/09 540 545 535 540 4,000
2002/04/08 525 545 520 540 39,000
2002/04/05 515 525 515 520 9,000
2002/04/04 505 515 500 508 36,000
2002/04/03 500 500 500 500 2,000
2002/04/02 500 502 500 502 3,000
2002/04/01 510 510 500 500 3,000
2002/03/29 520 520 510 510 14,000
2002/03/28 505 530 505 520 15,000
2002/03/27 510 510 509 509 10,000
2002/03/26 509 520 509 509 18,000
2002/03/25 515 520 515 515 8,000
2002/03/22 520 520 516 520 3,000
2002/03/20 530 530 505 515 9,000
2002/03/18 520 520 520 520 1,000
2002/03/15 500 500 495 495 2,000
2002/03/14 500 510 490 490 15,000
2002/03/13 495 500 495 500 18,000
2002/03/12 500 505 495 500 14,000
2002/03/11 490 500 490 495 13,000
2002/03/08 500 500 495 495 5,000
2002/03/07 505 510 495 499 11,000
2002/03/06 500 510 500 505 17,000
2002/03/05 505 510 500 505 11,000
2002/03/04 485 510 480 505 24,000
2002/03/01 480 480 480 480 9,000
2002/02/28 485 485 480 480 4,000
2002/02/27 480 480 475 480 14,000
2002/02/26 475 480 465 480 11,000
2002/02/25 470 470 470 470 1,000
2002/02/22 470 470 470 470 1,000
2002/02/21 470 470 465 465 2,000
2002/02/20 470 470 466 470 3,000
2002/02/19 470 470 470 470 1,000
2002/02/18 460 470 460 470 6,000
2002/02/15 460 470 455 455 4,000
2002/02/14 470 470 465 465 7,000
2002/02/13 460 470 455 465 12,000
2002/02/12 430 445 430 445 5,000
2002/02/08 440 445 440 440 7,000
2002/02/07 440 440 440 440 1,000
2002/02/06 450 450 440 440 5,000
2002/02/05 440 445 440 445 22,000
2002/02/04 445 450 445 450 11,000
2002/02/01 465 465 450 450 3,000
2002/01/31 461 470 450 460 17,000
2002/01/30 485 495 470 470 21,000
2002/01/29 485 495 485 495 18,000
2002/01/28 455 485 450 485 31,000
2002/01/25 450 455 450 450 6,000
2002/01/24 445 450 445 450 11,000
2002/01/23 445 450 445 445 12,000
2002/01/22 450 450 445 445 6,000
2002/01/21 445 450 445 450 16,000
2002/01/18 440 445 440 445 7,000
2002/01/17 450 450 440 440 8,000
2002/01/16 450 450 450 450 4,000
2002/01/15 460 470 460 460 4,000
2002/01/11 475 475 460 465 19,000
2002/01/10 480 480 465 470 7,000
2002/01/09 480 480 475 475 4,000
2002/01/08 480 485 470 475 20,000
2002/01/07 475 475 470 475 9,000
2002/01/04 480 480 475 475 4,000

このページの先頭へ