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 |
---|---|---|---|---|---|
2004/12/30 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
2004/12/29 | 1,080 | 1,140 | 1,080 | 1,140 | 10,000 |
2004/12/28 | 1,101 | 1,102 | 1,100 | 1,100 | 22,000 |
2004/12/27 | 1,100 | 1,110 | 1,088 | 1,100 | 9,000 |
2004/12/24 | 1,111 | 1,111 | 1,055 | 1,087 | 28,000 |
2004/12/22 | 1,179 | 1,179 | 1,120 | 1,120 | 48,000 |
2004/12/21 | 1,027 | 1,200 | 1,027 | 1,180 | 102,000 |
2004/12/20 | 1,022 | 1,040 | 1,015 | 1,021 | 37,000 |
2004/12/17 | 981 | 1,019 | 981 | 1,019 | 46,000 |
2004/12/16 | 959 | 970 | 949 | 970 | 8,000 |
2004/12/15 | 940 | 950 | 940 | 949 | 7,000 |
2004/12/14 | 919 | 930 | 919 | 930 | 3,000 |
2004/12/13 | 900 | 900 | 900 | 900 | 4,000 |
2004/12/10 | 900 | 900 | 900 | 900 | 3,000 |
2004/12/09 | 900 | 920 | 900 | 910 | 6,000 |
2004/12/08 | 925 | 925 | 915 | 915 | 2,000 |
2004/12/07 | 933 | 933 | 933 | 933 | 1,000 |
2004/12/06 | 920 | 940 | 920 | 935 | 9,000 |
2004/12/03 | 930 | 930 | 920 | 920 | 4,000 |
2004/12/02 | 929 | 930 | 929 | 930 | 5,000 |
2004/12/01 | 939 | 939 | 930 | 930 | 2,000 |
2004/11/30 | 931 | 940 | 931 | 940 | 2,000 |
2004/11/26 | 980 | 980 | 970 | 970 | 8,000 |
2004/11/22 | 989 | 989 | 989 | 989 | 1,000 |
2004/11/19 | 995 | 995 | 980 | 990 | 7,000 |
2004/11/18 | 1,000 | 1,000 | 995 | 1,000 | 26,000 |
2004/11/17 | 981 | 999 | 981 | 995 | 13,000 |
2004/11/16 | 989 | 989 | 980 | 980 | 3,000 |
2004/11/15 | 985 | 1,000 | 985 | 995 | 14,000 |
2004/11/12 | 970 | 970 | 968 | 968 | 3,000 |
2004/11/11 | 984 | 984 | 970 | 970 | 12,000 |
2004/11/10 | 986 | 986 | 980 | 980 | 11,000 |
2004/11/09 | 999 | 999 | 985 | 985 | 8,000 |
2004/11/08 | 1,010 | 1,030 | 999 | 1,000 | 11,000 |
2004/11/05 | 1,000 | 1,000 | 995 | 1,000 | 23,000 |
2004/11/04 | 976 | 1,000 | 976 | 999 | 12,000 |
2004/11/02 | 970 | 975 | 953 | 975 | 10,000 |
2004/11/01 | 975 | 975 | 975 | 975 | 2,000 |
2004/10/29 | 994 | 995 | 972 | 975 | 10,000 |
2004/10/28 | 1,000 | 1,010 | 990 | 995 | 67,000 |
2004/10/27 | 980 | 990 | 960 | 980 | 51,000 |
2004/10/26 | 950 | 950 | 931 | 931 | 7,000 |
2004/10/25 | 960 | 960 | 950 | 950 | 15,000 |
2004/10/22 | 930 | 935 | 930 | 930 | 10,000 |
2004/10/21 | 920 | 920 | 920 | 920 | 5,000 |
2004/10/20 | 921 | 921 | 920 | 920 | 6,000 |
2004/10/19 | 931 | 935 | 920 | 920 | 8,000 |
2004/10/18 | 929 | 929 | 920 | 920 | 3,000 |
2004/10/15 | 929 | 929 | 929 | 929 | 1,000 |
2004/10/14 | 950 | 950 | 920 | 940 | 6,000 |
2004/10/13 | 955 | 955 | 955 | 955 | 7,000 |
2004/10/12 | 955 | 955 | 945 | 955 | 5,000 |
2004/10/08 | 950 | 970 | 950 | 955 | 40,000 |
2004/10/07 | 945 | 960 | 920 | 960 | 39,000 |
2004/10/06 | 925 | 945 | 925 | 930 | 30,000 |
2004/10/05 | 915 | 920 | 915 | 920 | 29,000 |
2004/10/04 | 910 | 915 | 905 | 915 | 13,000 |
2004/10/01 | 904 | 910 | 904 | 905 | 14,000 |
2004/09/30 | 904 | 925 | 904 | 904 | 17,000 |
2004/09/29 | 901 | 901 | 900 | 900 | 8,000 |
2004/09/28 | 900 | 900 | 900 | 900 | 5,000 |
2004/09/27 | 882 | 882 | 882 | 882 | 1,000 |
2004/09/24 | 880 | 880 | 880 | 880 | 1,000 |
2004/09/22 | 890 | 890 | 880 | 880 | 4,000 |
2004/09/21 | 903 | 903 | 890 | 890 | 6,000 |
2004/09/17 | 903 | 903 | 900 | 903 | 16,000 |
2004/09/16 | 900 | 900 | 900 | 900 | 4,000 |
2004/09/15 | 900 | 900 | 895 | 895 | 10,000 |
2004/09/14 | 895 | 900 | 895 | 900 | 5,000 |
2004/09/13 | 900 | 900 | 895 | 900 | 15,000 |
2004/09/10 | 900 | 900 | 900 | 900 | 6,000 |
2004/09/09 | 903 | 903 | 900 | 900 | 7,000 |
2004/09/08 | 900 | 904 | 900 | 904 | 28,000 |
2004/09/07 | 901 | 901 | 890 | 897 | 29,000 |
2004/09/06 | 900 | 905 | 890 | 900 | 22,000 |
2004/09/03 | 885 | 885 | 885 | 885 | 2,000 |
2004/09/02 | 900 | 900 | 885 | 885 | 5,000 |
2004/09/01 | 881 | 900 | 881 | 900 | 8,000 |
2004/08/31 | 900 | 901 | 881 | 881 | 15,000 |
2004/08/30 | 880 | 900 | 880 | 900 | 5,000 |
2004/08/27 | 890 | 890 | 870 | 890 | 9,000 |
2004/08/26 | 905 | 905 | 900 | 900 | 8,000 |
2004/08/25 | 907 | 907 | 907 | 907 | 1,000 |
2004/08/23 | 908 | 908 | 908 | 908 | 1,000 |
2004/08/20 | 910 | 910 | 910 | 910 | 1,000 |
2004/08/19 | 913 | 918 | 910 | 910 | 17,000 |
2004/08/18 | 900 | 908 | 892 | 908 | 20,000 |
2004/08/16 | 909 | 909 | 900 | 908 | 16,000 |
2004/08/13 | 907 | 917 | 907 | 917 | 31,000 |
2004/08/12 | 901 | 903 | 900 | 903 | 16,000 |
2004/08/11 | 900 | 901 | 900 | 901 | 6,000 |
2004/08/10 | 900 | 900 | 900 | 900 | 12,000 |
2004/08/09 | 910 | 910 | 890 | 900 | 9,000 |
2004/08/06 | 910 | 910 | 900 | 910 | 6,000 |
2004/08/05 | 890 | 895 | 890 | 890 | 15,000 |
2004/08/04 | 895 | 895 | 890 | 890 | 7,000 |
2004/08/03 | 900 | 900 | 890 | 892 | 23,000 |
2004/08/02 | 910 | 910 | 900 | 900 | 12,000 |
2004/07/30 | 910 | 917 | 910 | 910 | 42,000 |
2004/07/29 | 910 | 911 | 908 | 910 | 44,000 |
2004/07/28 | 892 | 910 | 892 | 900 | 33,000 |
2004/07/27 | 879 | 879 | 819 | 868 | 5,000 |
2004/07/26 | 905 | 905 | 905 | 905 | 3,000 |
2004/07/23 | 905 | 906 | 900 | 905 | 29,000 |
2004/07/22 | 915 | 915 | 904 | 905 | 12,000 |
2004/07/21 | 905 | 907 | 903 | 907 | 14,000 |
2004/07/20 | 905 | 906 | 900 | 903 | 14,000 |
2004/07/16 | 940 | 940 | 908 | 910 | 28,000 |
2004/07/15 | 921 | 950 | 910 | 950 | 128,000 |
2004/07/14 | 906 | 930 | 904 | 930 | 170,000 |
2004/07/13 | 910 | 935 | 910 | 914 | 16,000 |
2004/07/12 | 915 | 915 | 890 | 890 | 9,000 |
2004/07/09 | 907 | 915 | 907 | 910 | 13,000 |
2004/07/08 | 905 | 905 | 895 | 905 | 34,000 |
2004/07/07 | 905 | 905 | 899 | 900 | 28,000 |
2004/07/06 | 920 | 930 | 917 | 920 | 48,000 |
2004/07/05 | 970 | 970 | 920 | 920 | 16,000 |
2004/07/02 | 901 | 970 | 900 | 970 | 38,000 |
2004/07/01 | 828 | 880 | 808 | 880 | 32,000 |
2004/06/30 | 830 | 830 | 826 | 828 | 3,000 |
2004/06/29 | 830 | 830 | 830 | 830 | 2,000 |
2004/06/28 | 835 | 835 | 810 | 820 | 6,000 |
2004/06/24 | 865 | 866 | 860 | 865 | 18,000 |
2004/06/23 | 855 | 860 | 841 | 860 | 42,000 |
2004/06/22 | 820 | 855 | 820 | 855 | 24,000 |
2004/06/21 | 829 | 829 | 829 | 829 | 1,000 |
2004/06/17 | 845 | 845 | 829 | 830 | 11,000 |
2004/06/16 | 835 | 840 | 835 | 840 | 17,000 |
2004/06/15 | 831 | 831 | 830 | 830 | 18,000 |
2004/06/14 | 810 | 830 | 810 | 830 | 13,000 |
2004/06/11 | 800 | 800 | 800 | 800 | 2,000 |
2004/06/10 | 790 | 790 | 790 | 790 | 3,000 |
2004/06/09 | 800 | 800 | 790 | 790 | 7,000 |
2004/06/08 | 783 | 800 | 773 | 800 | 3,000 |
2004/06/07 | 773 | 773 | 773 | 773 | 2,000 |
2004/06/03 | 756 | 765 | 756 | 765 | 11,000 |
2004/06/02 | 740 | 750 | 740 | 750 | 5,000 |
2004/05/31 | 785 | 785 | 785 | 785 | 1,000 |
2004/05/28 | 790 | 790 | 790 | 790 | 1,000 |
2004/05/26 | 800 | 800 | 800 | 800 | 2,000 |
2004/05/25 | 800 | 800 | 800 | 800 | 2,000 |
2004/05/24 | 846 | 847 | 815 | 815 | 8,000 |
2004/05/21 | 820 | 830 | 820 | 830 | 27,000 |
2004/05/20 | 811 | 818 | 811 | 818 | 22,000 |
2004/05/19 | 810 | 811 | 810 | 811 | 19,000 |
2004/05/18 | 810 | 812 | 810 | 811 | 24,000 |
2004/05/17 | 815 | 815 | 796 | 812 | 28,000 |
2004/05/14 | 809 | 817 | 809 | 812 | 18,000 |
2004/05/13 | 804 | 812 | 804 | 810 | 22,000 |
2004/05/12 | 785 | 810 | 785 | 800 | 40,000 |
2004/05/11 | 791 | 791 | 775 | 785 | 22,000 |
2004/05/10 | 795 | 800 | 795 | 795 | 25,000 |
2004/05/07 | 790 | 790 | 776 | 790 | 19,000 |
2004/05/06 | 787 | 790 | 782 | 785 | 20,000 |
2004/04/30 | 777 | 780 | 776 | 780 | 18,000 |
2004/04/28 | 780 | 780 | 761 | 780 | 21,000 |
2004/04/27 | 782 | 785 | 776 | 780 | 13,000 |
2004/04/26 | 774 | 785 | 770 | 785 | 8,000 |
2004/04/23 | 766 | 775 | 766 | 770 | 26,000 |
2004/04/22 | 760 | 764 | 760 | 764 | 12,000 |
2004/04/21 | 756 | 756 | 756 | 756 | 2,000 |
2004/04/20 | 770 | 775 | 760 | 770 | 21,000 |
2004/04/19 | 746 | 760 | 746 | 760 | 19,000 |
2004/04/16 | 736 | 740 | 734 | 740 | 24,000 |
2004/04/15 | 728 | 735 | 728 | 734 | 34,000 |
2004/04/14 | 729 | 730 | 725 | 730 | 25,000 |
2004/04/13 | 729 | 735 | 717 | 725 | 30,000 |
2004/04/12 | 730 | 730 | 729 | 730 | 11,000 |
2004/04/09 | 726 | 726 | 721 | 725 | 22,000 |
2004/04/08 | 725 | 726 | 715 | 725 | 78,000 |
2004/04/07 | 720 | 726 | 716 | 725 | 22,000 |
2004/04/06 | 710 | 720 | 705 | 715 | 81,000 |
2004/04/05 | 702 | 710 | 702 | 710 | 16,000 |
2004/04/02 | 700 | 701 | 700 | 700 | 63,000 |
2004/04/01 | 702 | 703 | 701 | 702 | 12,000 |
2004/03/31 | 701 | 702 | 700 | 701 | 105,000 |
2004/03/30 | 700 | 701 | 700 | 701 | 84,000 |
2004/03/29 | 701 | 701 | 696 | 700 | 79,000 |
2004/03/26 | 690 | 705 | 680 | 701 | 65,000 |
2004/03/25 | 690 | 691 | 690 | 690 | 7,000 |
2004/03/24 | 701 | 701 | 685 | 690 | 7,000 |
2004/03/23 | 701 | 701 | 700 | 701 | 101,000 |
2004/03/22 | 700 | 700 | 700 | 700 | 13,000 |
2004/03/19 | 696 | 700 | 696 | 700 | 138,000 |
2004/03/18 | 700 | 701 | 690 | 700 | 25,000 |
2004/03/17 | 699 | 700 | 699 | 700 | 8,000 |
2004/03/16 | 699 | 700 | 699 | 700 | 10,000 |
2004/03/15 | 685 | 701 | 685 | 700 | 30,000 |
2004/03/12 | 685 | 686 | 675 | 680 | 28,000 |
2004/03/11 | 710 | 710 | 680 | 695 | 13,000 |
2004/03/10 | 721 | 722 | 705 | 720 | 22,000 |
2004/03/09 | 702 | 725 | 699 | 721 | 49,000 |
2004/03/08 | 679 | 708 | 679 | 701 | 46,000 |
2004/03/05 | 660 | 680 | 660 | 680 | 28,000 |
2004/03/04 | 646 | 660 | 646 | 660 | 16,000 |
2004/03/03 | 667 | 667 | 640 | 640 | 9,000 |
2004/03/02 | 680 | 680 | 670 | 671 | 13,000 |
2004/03/01 | 671 | 690 | 671 | 680 | 24,000 |
2004/02/27 | 675 | 675 | 671 | 675 | 9,000 |
2004/02/26 | 670 | 670 | 665 | 670 | 13,000 |
2004/02/25 | 650 | 665 | 645 | 665 | 35,000 |
2004/02/24 | 630 | 650 | 630 | 650 | 39,000 |
2004/02/23 | 625 | 630 | 620 | 630 | 27,000 |
2004/02/20 | 610 | 625 | 610 | 620 | 19,000 |
2004/02/19 | 610 | 615 | 610 | 610 | 9,000 |
2004/02/18 | 615 | 615 | 600 | 610 | 16,000 |
2004/02/17 | 610 | 610 | 610 | 610 | 2,000 |
2004/02/10 | 620 | 620 | 620 | 620 | 2,000 |
2004/02/09 | 619 | 620 | 600 | 620 | 40,000 |
2004/02/06 | 655 | 655 | 650 | 650 | 5,000 |
2004/02/04 | 630 | 665 | 625 | 650 | 16,000 |
2004/02/03 | 635 | 635 | 625 | 625 | 9,000 |
2004/02/02 | 630 | 630 | 630 | 630 | 5,000 |
2004/01/30 | 640 | 640 | 630 | 630 | 8,000 |
2004/01/29 | 650 | 650 | 640 | 650 | 4,000 |
2004/01/28 | 645 | 665 | 640 | 655 | 15,000 |
2004/01/27 | 640 | 640 | 632 | 635 | 10,000 |
2004/01/26 | 630 | 640 | 630 | 640 | 3,000 |
2004/01/23 | 630 | 630 | 625 | 630 | 9,000 |
2004/01/22 | 625 | 640 | 625 | 630 | 8,000 |
2004/01/21 | 635 | 635 | 630 | 630 | 2,000 |
2004/01/20 | 625 | 630 | 625 | 630 | 3,000 |
2004/01/19 | 630 | 635 | 625 | 630 | 17,000 |
2004/01/16 | 625 | 625 | 620 | 625 | 20,000 |
2004/01/15 | 645 | 645 | 625 | 625 | 6,000 |
2004/01/14 | 650 | 650 | 650 | 650 | 1,000 |
2004/01/09 | 650 | 660 | 650 | 660 | 2,000 |
2004/01/08 | 650 | 650 | 650 | 650 | 1,000 |
2004/01/07 | 645 | 650 | 640 | 650 | 3,000 |
2004/01/06 | 650 | 650 | 640 | 640 | 6,000 |
2004/01/05 | 655 | 656 | 655 | 656 | 2,000 |