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 |
|---|---|---|---|---|---|
| 2003/12/30 | 665 | 665 | 665 | 665 | 1,000 |
| 2003/12/29 | 665 | 670 | 660 | 665 | 10,000 |
| 2003/12/26 | 615 | 680 | 615 | 665 | 10,000 |
| 2003/12/25 | 625 | 630 | 610 | 610 | 8,000 |
| 2003/12/24 | 630 | 631 | 630 | 630 | 8,000 |
| 2003/12/22 | 629 | 630 | 629 | 630 | 11,000 |
| 2003/12/19 | 600 | 622 | 585 | 605 | 21,000 |
| 2003/12/16 | 625 | 625 | 620 | 621 | 6,000 |
| 2003/12/15 | 631 | 631 | 631 | 631 | 1,000 |
| 2003/12/12 | 634 | 635 | 634 | 635 | 20,000 |
| 2003/12/11 | 635 | 635 | 635 | 635 | 9,000 |
| 2003/12/10 | 650 | 650 | 635 | 635 | 6,000 |
| 2003/12/09 | 645 | 650 | 640 | 640 | 5,000 |
| 2003/12/08 | 635 | 650 | 625 | 650 | 14,000 |
| 2003/12/05 | 610 | 625 | 610 | 625 | 5,000 |
| 2003/12/04 | 600 | 600 | 600 | 600 | 6,000 |
| 2003/12/03 | 610 | 610 | 610 | 610 | 1,000 |
| 2003/12/02 | 610 | 610 | 610 | 610 | 1,000 |
| 2003/12/01 | 610 | 611 | 600 | 611 | 5,000 |
| 2003/11/27 | 620 | 622 | 620 | 622 | 5,000 |
| 2003/11/26 | 622 | 622 | 622 | 622 | 1,000 |
| 2003/11/21 | 620 | 620 | 620 | 620 | 1,000 |
| 2003/11/20 | 610 | 610 | 610 | 610 | 1,000 |
| 2003/11/19 | 620 | 620 | 600 | 600 | 9,000 |
| 2003/11/18 | 625 | 630 | 625 | 630 | 3,000 |
| 2003/11/17 | 642 | 642 | 640 | 640 | 3,000 |
| 2003/11/14 | 642 | 650 | 642 | 650 | 2,000 |
| 2003/11/13 | 650 | 650 | 650 | 650 | 2,000 |
| 2003/11/11 | 645 | 650 | 645 | 650 | 2,000 |
| 2003/11/10 | 650 | 650 | 650 | 650 | 1,000 |
| 2003/11/07 | 640 | 650 | 640 | 640 | 5,000 |
| 2003/11/06 | 650 | 650 | 640 | 640 | 6,000 |
| 2003/11/05 | 670 | 670 | 670 | 670 | 1,000 |
| 2003/10/30 | 685 | 685 | 680 | 680 | 2,000 |
| 2003/10/29 | 691 | 695 | 690 | 690 | 10,000 |
| 2003/10/28 | 690 | 695 | 680 | 695 | 24,000 |
| 2003/10/27 | 675 | 690 | 670 | 680 | 16,000 |
| 2003/10/24 | 660 | 660 | 660 | 660 | 1,000 |
| 2003/10/23 | 650 | 665 | 650 | 660 | 30,000 |
| 2003/10/22 | 660 | 661 | 650 | 655 | 11,000 |
| 2003/10/21 | 661 | 670 | 661 | 670 | 4,000 |
| 2003/10/20 | 666 | 675 | 660 | 670 | 14,000 |
| 2003/10/17 | 670 | 670 | 660 | 670 | 11,000 |
| 2003/10/16 | 660 | 660 | 660 | 660 | 1,000 |
| 2003/10/15 | 650 | 650 | 650 | 650 | 3,000 |
| 2003/10/14 | 630 | 640 | 630 | 640 | 3,000 |
| 2003/10/10 | 630 | 635 | 625 | 625 | 4,000 |
| 2003/10/09 | 640 | 640 | 620 | 620 | 13,000 |
| 2003/10/08 | 640 | 645 | 640 | 640 | 3,000 |
| 2003/10/07 | 650 | 650 | 640 | 645 | 4,000 |
| 2003/10/06 | 660 | 665 | 650 | 655 | 8,000 |
| 2003/10/03 | 640 | 665 | 640 | 665 | 16,000 |
| 2003/10/02 | 640 | 640 | 640 | 640 | 1,000 |
| 2003/10/01 | 660 | 660 | 630 | 640 | 21,000 |
| 2003/09/30 | 670 | 670 | 670 | 670 | 2,000 |
| 2003/09/29 | 635 | 690 | 635 | 690 | 11,000 |
| 2003/09/26 | 640 | 645 | 630 | 640 | 18,000 |
| 2003/09/25 | 655 | 655 | 635 | 640 | 8,000 |
| 2003/09/24 | 685 | 685 | 675 | 675 | 3,000 |
| 2003/09/22 | 695 | 695 | 690 | 695 | 5,000 |
| 2003/09/19 | 700 | 701 | 695 | 700 | 8,000 |
| 2003/09/18 | 705 | 705 | 695 | 703 | 9,000 |
| 2003/09/17 | 705 | 705 | 700 | 700 | 11,000 |
| 2003/09/16 | 695 | 695 | 685 | 695 | 7,000 |
| 2003/09/12 | 690 | 690 | 685 | 685 | 7,000 |
| 2003/09/11 | 700 | 700 | 695 | 700 | 4,000 |
| 2003/09/10 | 690 | 705 | 690 | 700 | 8,000 |
| 2003/09/09 | 710 | 715 | 690 | 690 | 19,000 |
| 2003/09/08 | 705 | 710 | 705 | 710 | 16,000 |
| 2003/09/05 | 710 | 715 | 710 | 710 | 15,000 |
| 2003/09/04 | 703 | 703 | 703 | 703 | 1,000 |
| 2003/09/03 | 700 | 705 | 700 | 705 | 17,000 |
| 2003/09/02 | 701 | 702 | 700 | 700 | 139,000 |
| 2003/09/01 | 690 | 707 | 690 | 700 | 11,000 |
| 2003/08/29 | 680 | 707 | 680 | 705 | 76,000 |
| 2003/08/28 | 705 | 707 | 705 | 707 | 15,000 |
| 2003/08/27 | 705 | 710 | 705 | 707 | 46,000 |
| 2003/08/26 | 710 | 710 | 700 | 705 | 22,000 |
| 2003/08/25 | 705 | 710 | 700 | 707 | 43,000 |
| 2003/08/22 | 705 | 710 | 705 | 705 | 42,000 |
| 2003/08/21 | 700 | 710 | 700 | 705 | 107,000 |
| 2003/08/20 | 655 | 705 | 655 | 690 | 136,000 |
| 2003/08/19 | 630 | 650 | 620 | 650 | 53,000 |
| 2003/08/18 | 620 | 630 | 620 | 625 | 15,000 |
| 2003/08/15 | 621 | 623 | 620 | 620 | 8,000 |
| 2003/08/14 | 620 | 625 | 620 | 620 | 3,000 |
| 2003/08/13 | 620 | 620 | 620 | 620 | 1,000 |
| 2003/08/12 | 620 | 620 | 615 | 615 | 2,000 |
| 2003/08/11 | 620 | 625 | 615 | 615 | 8,000 |
| 2003/08/08 | 625 | 625 | 625 | 625 | 1,000 |
| 2003/08/06 | 635 | 635 | 627 | 630 | 9,000 |
| 2003/08/05 | 625 | 630 | 625 | 630 | 4,000 |
| 2003/08/04 | 630 | 630 | 630 | 630 | 1,000 |
| 2003/08/01 | 640 | 644 | 625 | 635 | 12,000 |
| 2003/07/31 | 634 | 640 | 630 | 640 | 12,000 |
| 2003/07/30 | 628 | 630 | 625 | 630 | 13,000 |
| 2003/07/29 | 628 | 630 | 628 | 630 | 7,000 |
| 2003/07/28 | 620 | 630 | 620 | 629 | 12,000 |
| 2003/07/25 | 610 | 625 | 610 | 625 | 10,000 |
| 2003/07/24 | 615 | 615 | 615 | 615 | 4,000 |
| 2003/07/23 | 610 | 615 | 605 | 615 | 9,000 |
| 2003/07/22 | 610 | 615 | 600 | 610 | 10,000 |
| 2003/07/18 | 625 | 640 | 600 | 617 | 13,000 |
| 2003/07/17 | 655 | 656 | 640 | 640 | 10,000 |
| 2003/07/16 | 665 | 665 | 655 | 660 | 8,000 |
| 2003/07/15 | 676 | 680 | 670 | 670 | 10,000 |
| 2003/07/14 | 679 | 685 | 676 | 676 | 24,000 |
| 2003/07/11 | 683 | 685 | 655 | 680 | 39,000 |
| 2003/07/10 | 624 | 705 | 624 | 690 | 132,000 |
| 2003/07/09 | 625 | 625 | 615 | 624 | 11,000 |
| 2003/07/08 | 635 | 635 | 620 | 625 | 28,000 |
| 2003/07/07 | 608 | 625 | 608 | 625 | 24,000 |
| 2003/07/04 | 640 | 644 | 595 | 610 | 18,000 |
| 2003/07/03 | 650 | 655 | 645 | 645 | 34,000 |
| 2003/07/02 | 610 | 650 | 610 | 640 | 67,000 |
| 2003/07/01 | 600 | 600 | 600 | 600 | 1,000 |
| 2003/06/30 | 596 | 596 | 591 | 595 | 8,000 |
| 2003/06/27 | 590 | 600 | 585 | 596 | 22,000 |
| 2003/06/26 | 590 | 595 | 590 | 595 | 13,000 |
| 2003/06/25 | 595 | 595 | 585 | 590 | 9,000 |
| 2003/06/24 | 600 | 601 | 585 | 595 | 27,000 |
| 2003/06/23 | 600 | 610 | 600 | 605 | 10,000 |
| 2003/06/20 | 600 | 605 | 600 | 600 | 13,000 |
| 2003/06/19 | 595 | 605 | 595 | 605 | 20,000 |
| 2003/06/18 | 585 | 595 | 580 | 595 | 22,000 |
| 2003/06/17 | 590 | 590 | 580 | 580 | 7,000 |
| 2003/06/16 | 580 | 585 | 578 | 585 | 27,000 |
| 2003/06/13 | 585 | 585 | 575 | 580 | 10,000 |
| 2003/06/12 | 580 | 585 | 575 | 580 | 26,000 |
| 2003/06/11 | 585 | 585 | 580 | 580 | 9,000 |
| 2003/06/10 | 575 | 582 | 575 | 580 | 25,000 |
| 2003/06/09 | 585 | 585 | 575 | 585 | 16,000 |
| 2003/06/06 | 565 | 580 | 565 | 580 | 19,000 |
| 2003/06/05 | 560 | 570 | 560 | 565 | 4,000 |
| 2003/06/04 | 555 | 560 | 550 | 560 | 23,000 |
| 2003/06/03 | 570 | 570 | 555 | 555 | 11,000 |
| 2003/06/02 | 555 | 570 | 550 | 560 | 27,000 |
| 2003/05/30 | 555 | 555 | 555 | 555 | 2,000 |
| 2003/05/29 | 550 | 555 | 549 | 555 | 5,000 |
| 2003/05/28 | 545 | 545 | 545 | 545 | 2,000 |
| 2003/05/27 | 535 | 540 | 530 | 535 | 36,000 |
| 2003/05/26 | 540 | 545 | 535 | 540 | 22,000 |
| 2003/05/23 | 540 | 550 | 540 | 541 | 10,000 |
| 2003/05/22 | 540 | 545 | 540 | 540 | 7,000 |
| 2003/05/21 | 535 | 535 | 530 | 530 | 10,000 |
| 2003/05/20 | 530 | 540 | 530 | 535 | 3,000 |
| 2003/05/19 | 530 | 540 | 530 | 540 | 2,000 |
| 2003/05/16 | 560 | 563 | 520 | 530 | 24,000 |
| 2003/05/15 | 574 | 574 | 565 | 565 | 7,000 |
| 2003/05/14 | 570 | 575 | 567 | 570 | 21,000 |
| 2003/05/13 | 580 | 580 | 570 | 575 | 6,000 |
| 2003/05/12 | 580 | 584 | 565 | 580 | 14,000 |
| 2003/05/09 | 585 | 595 | 575 | 582 | 15,000 |
| 2003/05/08 | 615 | 628 | 575 | 600 | 72,000 |
| 2003/05/07 | 600 | 640 | 600 | 630 | 24,000 |
| 2003/05/06 | 605 | 605 | 590 | 600 | 29,000 |
| 2003/05/02 | 600 | 605 | 595 | 600 | 20,000 |
| 2003/05/01 | 600 | 605 | 590 | 600 | 42,000 |
| 2003/04/30 | 580 | 595 | 580 | 590 | 24,000 |
| 2003/04/28 | 570 | 570 | 570 | 570 | 6,000 |
| 2003/04/25 | 580 | 580 | 540 | 555 | 6,000 |
| 2003/04/24 | 560 | 570 | 560 | 570 | 13,000 |
| 2003/04/23 | 555 | 555 | 555 | 555 | 4,000 |
| 2003/04/22 | 560 | 560 | 545 | 555 | 17,000 |
| 2003/04/21 | 560 | 565 | 555 | 555 | 9,000 |
| 2003/04/18 | 550 | 555 | 549 | 555 | 12,000 |
| 2003/04/17 | 550 | 550 | 550 | 550 | 1,000 |
| 2003/04/16 | 560 | 560 | 550 | 550 | 7,000 |
| 2003/04/15 | 531 | 550 | 530 | 550 | 24,000 |
| 2003/04/14 | 555 | 555 | 530 | 530 | 11,000 |
| 2003/04/11 | 555 | 555 | 555 | 555 | 2,000 |
| 2003/04/10 | 555 | 560 | 550 | 560 | 7,000 |
| 2003/04/09 | 560 | 565 | 550 | 565 | 9,000 |
| 2003/04/08 | 570 | 570 | 555 | 560 | 15,000 |
| 2003/04/07 | 575 | 575 | 570 | 570 | 2,000 |
| 2003/04/04 | 575 | 580 | 575 | 575 | 9,000 |
| 2003/04/03 | 565 | 565 | 550 | 565 | 4,000 |
| 2003/04/02 | 550 | 550 | 550 | 550 | 5,000 |
| 2003/04/01 | 540 | 550 | 540 | 540 | 8,000 |
| 2003/03/31 | 565 | 565 | 540 | 540 | 11,000 |
| 2003/03/28 | 580 | 580 | 575 | 575 | 13,000 |
| 2003/03/27 | 585 | 585 | 578 | 580 | 24,000 |
| 2003/03/26 | 585 | 585 | 575 | 580 | 15,000 |
| 2003/03/25 | 580 | 585 | 575 | 585 | 32,000 |
| 2003/03/24 | 575 | 590 | 565 | 585 | 79,000 |
| 2003/03/20 | 555 | 560 | 550 | 560 | 22,000 |
| 2003/03/19 | 560 | 570 | 550 | 555 | 22,000 |
| 2003/03/18 | 535 | 570 | 535 | 551 | 16,000 |
| 2003/03/17 | 500 | 520 | 490 | 520 | 26,000 |
| 2003/03/14 | 490 | 500 | 490 | 500 | 21,000 |
| 2003/03/13 | 480 | 490 | 480 | 490 | 25,000 |
| 2003/03/12 | 485 | 490 | 480 | 480 | 27,000 |
| 2003/03/11 | 495 | 495 | 495 | 495 | 16,000 |
| 2003/03/10 | 515 | 515 | 505 | 505 | 9,000 |
| 2003/03/07 | 520 | 525 | 520 | 520 | 8,000 |
| 2003/03/06 | 525 | 530 | 520 | 520 | 9,000 |
| 2003/03/05 | 535 | 535 | 525 | 525 | 14,000 |
| 2003/03/04 | 525 | 540 | 525 | 535 | 18,000 |
| 2003/03/03 | 525 | 530 | 525 | 525 | 40,000 |
| 2003/02/28 | 520 | 535 | 510 | 530 | 72,000 |
| 2003/02/27 | 515 | 515 | 515 | 515 | 23,000 |
| 2003/02/26 | 500 | 515 | 500 | 515 | 65,000 |
| 2003/02/25 | 540 | 540 | 500 | 500 | 64,000 |
| 2003/02/24 | 550 | 560 | 545 | 545 | 16,000 |
| 2003/02/21 | 545 | 550 | 545 | 550 | 6,000 |
| 2003/02/20 | 540 | 545 | 540 | 545 | 2,000 |
| 2003/02/19 | 545 | 550 | 545 | 550 | 2,000 |
| 2003/02/18 | 560 | 560 | 550 | 550 | 24,000 |
| 2003/02/17 | 550 | 560 | 545 | 560 | 54,000 |
| 2003/02/14 | 545 | 550 | 545 | 550 | 2,000 |
| 2003/02/13 | 550 | 555 | 545 | 550 | 7,000 |
| 2003/02/12 | 550 | 565 | 550 | 550 | 35,000 |
| 2003/02/10 | 555 | 555 | 550 | 550 | 6,000 |
| 2003/02/07 | 560 | 565 | 555 | 560 | 46,000 |
| 2003/02/06 | 560 | 565 | 550 | 560 | 19,000 |
| 2003/02/05 | 550 | 555 | 550 | 555 | 3,000 |
| 2003/02/04 | 535 | 560 | 535 | 555 | 20,000 |
| 2003/02/03 | 540 | 545 | 530 | 545 | 33,000 |
| 2003/01/31 | 545 | 545 | 530 | 540 | 6,000 |
| 2003/01/30 | 565 | 565 | 545 | 545 | 2,000 |
| 2003/01/29 | 580 | 580 | 565 | 565 | 8,000 |
| 2003/01/28 | 585 | 600 | 585 | 590 | 37,000 |
| 2003/01/27 | 580 | 590 | 580 | 590 | 42,000 |
| 2003/01/24 | 560 | 585 | 560 | 580 | 44,000 |
| 2003/01/23 | 560 | 560 | 560 | 560 | 2,000 |
| 2003/01/22 | 580 | 580 | 565 | 565 | 6,000 |
| 2003/01/21 | 585 | 590 | 580 | 586 | 25,000 |
| 2003/01/20 | 590 | 595 | 585 | 590 | 14,000 |
| 2003/01/17 | 580 | 595 | 580 | 595 | 31,000 |
| 2003/01/16 | 595 | 595 | 580 | 585 | 14,000 |
| 2003/01/15 | 590 | 595 | 590 | 595 | 21,000 |
| 2003/01/14 | 590 | 595 | 580 | 595 | 30,000 |
| 2003/01/10 | 550 | 595 | 550 | 585 | 139,000 |
| 2003/01/09 | 515 | 550 | 515 | 550 | 75,000 |
| 2003/01/08 | 490 | 520 | 480 | 520 | 35,000 |
| 2003/01/07 | 490 | 500 | 480 | 490 | 32,000 |
| 2003/01/06 | 470 | 475 | 460 | 470 | 7,000 |