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 |
---|---|---|---|---|---|
2010/12/30 | 721 | 721 | 701 | 701 | 10,800 |
2010/12/29 | 701 | 725 | 701 | 720 | 25,900 |
2010/12/28 | 705 | 719 | 705 | 719 | 14,800 |
2010/12/27 | 693 | 705 | 693 | 705 | 21,100 |
2010/12/24 | 687 | 693 | 684 | 693 | 27,900 |
2010/12/22 | 686 | 692 | 685 | 686 | 14,600 |
2010/12/21 | 687 | 691 | 684 | 684 | 13,100 |
2010/12/20 | 715 | 715 | 688 | 690 | 18,500 |
2010/12/17 | 692 | 693 | 675 | 685 | 11,100 |
2010/12/16 | 700 | 700 | 682 | 693 | 20,000 |
2010/12/15 | 686 | 711 | 685 | 700 | 32,800 |
2010/12/14 | 679 | 684 | 670 | 684 | 14,100 |
2010/12/13 | 650 | 665 | 649 | 665 | 15,300 |
2010/12/10 | 659 | 660 | 649 | 649 | 12,900 |
2010/12/09 | 636 | 655 | 633 | 649 | 16,800 |
2010/12/08 | 628 | 630 | 625 | 630 | 14,900 |
2010/12/07 | 627 | 628 | 621 | 627 | 9,300 |
2010/12/06 | 620 | 626 | 618 | 625 | 7,300 |
2010/12/03 | 625 | 625 | 618 | 620 | 18,200 |
2010/12/02 | 625 | 630 | 618 | 624 | 16,200 |
2010/12/01 | 636 | 636 | 606 | 610 | 29,700 |
2010/11/30 | 635 | 645 | 628 | 636 | 21,800 |
2010/11/29 | 625 | 628 | 622 | 628 | 5,500 |
2010/11/26 | 620 | 624 | 619 | 619 | 7,900 |
2010/11/25 | 601 | 620 | 601 | 619 | 6,000 |
2010/11/24 | 597 | 605 | 590 | 592 | 6,600 |
2010/11/22 | 605 | 615 | 599 | 602 | 16,800 |
2010/11/19 | 611 | 615 | 600 | 602 | 2,100 |
2010/11/18 | 591 | 605 | 591 | 604 | 1,400 |
2010/11/17 | 595 | 596 | 590 | 596 | 3,100 |
2010/11/16 | 610 | 611 | 603 | 603 | 1,400 |
2010/11/15 | 610 | 614 | 602 | 603 | 5,400 |
2010/11/12 | 611 | 614 | 609 | 609 | 4,000 |
2010/11/11 | 610 | 615 | 604 | 615 | 7,900 |
2010/11/10 | 599 | 611 | 599 | 603 | 11,200 |
2010/11/09 | 601 | 601 | 587 | 592 | 4,000 |
2010/11/08 | 578 | 608 | 574 | 608 | 17,800 |
2010/11/05 | 564 | 580 | 564 | 578 | 4,100 |
2010/11/04 | 559 | 562 | 559 | 562 | 5,600 |
2010/11/02 | 558 | 559 | 546 | 559 | 7,200 |
2010/11/01 | 570 | 570 | 555 | 564 | 8,100 |
2010/10/29 | 585 | 585 | 560 | 573 | 14,900 |
2010/10/28 | 588 | 600 | 586 | 593 | 13,900 |
2010/10/27 | 598 | 599 | 586 | 594 | 12,100 |
2010/10/26 | 580 | 598 | 576 | 598 | 19,000 |
2010/10/25 | 570 | 577 | 570 | 576 | 5,200 |
2010/10/22 | 578 | 582 | 576 | 578 | 3,000 |
2010/10/21 | 583 | 604 | 576 | 580 | 8,800 |
2010/10/20 | 590 | 590 | 580 | 580 | 7,900 |
2010/10/19 | 566 | 590 | 566 | 590 | 3,700 |
2010/10/18 | 588 | 590 | 575 | 575 | 6,000 |
2010/10/15 | 580 | 580 | 567 | 578 | 2,800 |
2010/10/14 | 575 | 585 | 565 | 580 | 9,800 |
2010/10/13 | 571 | 577 | 566 | 566 | 9,400 |
2010/10/12 | 589 | 589 | 571 | 580 | 7,400 |
2010/10/08 | 592 | 607 | 590 | 598 | 7,800 |
2010/10/07 | 580 | 616 | 580 | 597 | 21,700 |
2010/10/06 | 565 | 570 | 558 | 565 | 7,200 |
2010/10/05 | 565 | 570 | 558 | 563 | 4,200 |
2010/10/04 | 565 | 577 | 564 | 567 | 11,100 |
2010/10/01 | 562 | 569 | 561 | 562 | 1,900 |
2010/09/30 | 564 | 570 | 559 | 559 | 5,400 |
2010/09/29 | 574 | 574 | 560 | 571 | 13,500 |
2010/09/28 | 574 | 574 | 555 | 565 | 17,700 |
2010/09/27 | 577 | 580 | 572 | 574 | 30,800 |
2010/09/24 | 590 | 590 | 574 | 574 | 19,600 |
2010/09/22 | 592 | 596 | 592 | 595 | 2,600 |
2010/09/21 | 605 | 605 | 593 | 593 | 6,900 |
2010/09/17 | 595 | 598 | 586 | 588 | 15,400 |
2010/09/16 | 590 | 599 | 584 | 585 | 9,000 |
2010/09/15 | 577 | 605 | 575 | 592 | 94,000 |
2010/09/14 | 587 | 597 | 583 | 597 | 2,500 |
2010/09/13 | 597 | 597 | 582 | 582 | 12,200 |
2010/09/10 | 577 | 589 | 577 | 580 | 3,100 |
2010/09/09 | 573 | 579 | 573 | 573 | 6,500 |
2010/09/08 | 576 | 580 | 566 | 570 | 4,700 |
2010/09/07 | 586 | 600 | 583 | 583 | 5,600 |
2010/09/06 | 576 | 592 | 576 | 592 | 5,600 |
2010/09/03 | 564 | 574 | 564 | 574 | 2,500 |
2010/09/02 | 580 | 586 | 560 | 564 | 13,600 |
2010/09/01 | 575 | 575 | 555 | 569 | 10,800 |
2010/08/31 | 578 | 579 | 578 | 579 | 4,100 |
2010/08/30 | 583 | 590 | 583 | 585 | 9,300 |
2010/08/27 | 565 | 577 | 565 | 572 | 6,400 |
2010/08/26 | 575 | 582 | 561 | 569 | 20,900 |
2010/08/25 | 579 | 582 | 575 | 575 | 4,500 |
2010/08/24 | 575 | 585 | 575 | 583 | 12,100 |
2010/08/23 | 605 | 605 | 595 | 595 | 7,700 |
2010/08/20 | 600 | 610 | 600 | 604 | 5,400 |
2010/08/19 | 601 | 607 | 600 | 607 | 5,400 |
2010/08/18 | 602 | 603 | 600 | 602 | 3,900 |
2010/08/17 | 603 | 605 | 602 | 602 | 1,900 |
2010/08/16 | 610 | 611 | 601 | 609 | 3,100 |
2010/08/13 | 603 | 613 | 603 | 608 | 800 |
2010/08/12 | 610 | 610 | 601 | 610 | 7,000 |
2010/08/11 | 641 | 641 | 625 | 627 | 2,000 |
2010/08/10 | 641 | 646 | 641 | 642 | 1,800 |
2010/08/09 | 660 | 660 | 660 | 660 | 100 |
2010/08/06 | 665 | 665 | 660 | 660 | 200 |
2010/08/05 | 670 | 670 | 650 | 652 | 3,500 |
2010/08/04 | 658 | 665 | 656 | 665 | 700 |
2010/08/03 | 661 | 670 | 661 | 661 | 3,800 |
2010/08/02 | 665 | 675 | 652 | 670 | 4,000 |
2010/07/30 | 682 | 686 | 655 | 670 | 6,400 |
2010/07/29 | 681 | 691 | 675 | 682 | 24,800 |
2010/07/28 | 631 | 646 | 625 | 641 | 16,100 |
2010/07/27 | 625 | 627 | 615 | 627 | 4,800 |
2010/07/26 | 610 | 615 | 610 | 615 | 600 |
2010/07/23 | 590 | 605 | 590 | 605 | 4,700 |
2010/07/22 | 590 | 590 | 580 | 590 | 8,800 |
2010/07/21 | 591 | 605 | 591 | 595 | 4,300 |
2010/07/20 | 600 | 605 | 590 | 605 | 4,800 |
2010/07/16 | 622 | 624 | 615 | 615 | 7,100 |
2010/07/15 | 671 | 671 | 641 | 642 | 9,900 |
2010/07/14 | 658 | 678 | 658 | 671 | 8,000 |
2010/07/13 | 660 | 665 | 658 | 658 | 4,500 |
2010/07/12 | 651 | 660 | 647 | 658 | 3,900 |
2010/07/09 | 656 | 660 | 645 | 646 | 6,400 |
2010/07/08 | 648 | 656 | 648 | 656 | 3,600 |
2010/07/07 | 627 | 638 | 627 | 638 | 1,900 |
2010/07/06 | 625 | 626 | 621 | 626 | 1,100 |
2010/07/05 | 626 | 628 | 621 | 621 | 7,200 |
2010/07/02 | 616 | 624 | 615 | 620 | 12,200 |
2010/07/01 | 611 | 630 | 611 | 621 | 10,000 |
2010/06/30 | 605 | 628 | 605 | 621 | 12,600 |
2010/06/29 | 663 | 663 | 638 | 645 | 8,100 |
2010/06/28 | 663 | 663 | 640 | 653 | 18,400 |
2010/06/25 | 677 | 685 | 660 | 660 | 16,600 |
2010/06/24 | 704 | 710 | 693 | 693 | 6,100 |
2010/06/23 | 710 | 710 | 703 | 703 | 9,100 |
2010/06/22 | 708 | 719 | 708 | 715 | 7,200 |
2010/06/21 | 709 | 713 | 703 | 713 | 10,000 |
2010/06/18 | 729 | 729 | 700 | 710 | 10,800 |
2010/06/17 | 751 | 751 | 721 | 721 | 7,800 |
2010/06/16 | 742 | 748 | 735 | 745 | 7,800 |
2010/06/15 | 732 | 740 | 730 | 730 | 13,100 |
2010/06/14 | 730 | 740 | 729 | 731 | 6,200 |
2010/06/11 | 721 | 728 | 715 | 720 | 2,100 |
2010/06/10 | 705 | 705 | 696 | 705 | 6,700 |
2010/06/09 | 704 | 727 | 704 | 705 | 2,900 |
2010/06/08 | 700 | 728 | 700 | 728 | 2,300 |
2010/06/07 | 728 | 728 | 698 | 698 | 4,800 |
2010/06/04 | 745 | 750 | 737 | 750 | 5,300 |
2010/06/03 | 749 | 750 | 740 | 745 | 3,000 |
2010/06/02 | 734 | 734 | 730 | 734 | 2,300 |
2010/06/01 | 739 | 743 | 739 | 740 | 3,900 |
2010/05/31 | 731 | 735 | 730 | 735 | 1,600 |
2010/05/28 | 721 | 745 | 721 | 721 | 7,000 |
2010/05/27 | 711 | 715 | 693 | 693 | 11,800 |
2010/05/26 | 715 | 715 | 711 | 711 | 6,000 |
2010/05/25 | 735 | 735 | 710 | 711 | 6,200 |
2010/05/24 | 750 | 765 | 732 | 736 | 3,300 |
2010/05/21 | 745 | 755 | 730 | 747 | 5,500 |
2010/05/20 | 780 | 793 | 765 | 775 | 10,700 |
2010/05/19 | 790 | 790 | 762 | 780 | 4,600 |
2010/05/18 | 805 | 805 | 790 | 800 | 9,500 |
2010/05/17 | 816 | 826 | 796 | 805 | 13,700 |
2010/05/14 | 834 | 834 | 823 | 831 | 3,300 |
2010/05/13 | 846 | 846 | 826 | 826 | 6,500 |
2010/05/12 | 801 | 840 | 801 | 835 | 4,200 |
2010/05/11 | 876 | 885 | 830 | 830 | 19,200 |
2010/05/10 | 817 | 880 | 817 | 851 | 7,500 |
2010/05/07 | 820 | 905 | 820 | 877 | 22,600 |
2010/05/06 | 880 | 890 | 850 | 886 | 16,200 |
2010/04/30 | 900 | 909 | 881 | 909 | 71,600 |
2010/04/28 | 900 | 920 | 875 | 907 | 81,700 |
2010/04/27 | 985 | 995 | 959 | 975 | 56,200 |
2010/04/26 | 910 | 955 | 910 | 955 | 54,600 |
2010/04/23 | 869 | 909 | 869 | 909 | 23,700 |
2010/04/22 | 861 | 863 | 845 | 863 | 9,800 |
2010/04/21 | 843 | 857 | 840 | 855 | 11,200 |
2010/04/20 | 830 | 841 | 827 | 840 | 6,000 |
2010/04/19 | 814 | 828 | 814 | 828 | 5,300 |
2010/04/16 | 854 | 854 | 844 | 844 | 7,800 |
2010/04/15 | 856 | 864 | 846 | 855 | 12,800 |
2010/04/14 | 865 | 867 | 836 | 856 | 40,000 |
2010/04/13 | 875 | 875 | 868 | 868 | 11,000 |
2010/04/12 | 865 | 876 | 865 | 876 | 7,600 |
2010/04/09 | 871 | 879 | 866 | 879 | 5,800 |
2010/04/08 | 878 | 885 | 870 | 880 | 12,000 |
2010/04/07 | 870 | 887 | 870 | 880 | 7,300 |
2010/04/06 | 875 | 884 | 867 | 871 | 9,600 |
2010/04/05 | 880 | 886 | 871 | 873 | 14,400 |
2010/04/02 | 885 | 891 | 875 | 888 | 16,100 |
2010/04/01 | 896 | 899 | 886 | 893 | 29,700 |
2010/03/31 | 903 | 905 | 881 | 897 | 31,500 |
2010/03/30 | 905 | 911 | 895 | 895 | 21,100 |
2010/03/29 | 918 | 918 | 905 | 911 | 12,400 |
2010/03/26 | 916 | 916 | 905 | 912 | 9,600 |
2010/03/25 | 910 | 929 | 895 | 916 | 22,700 |
2010/03/24 | 870 | 920 | 870 | 918 | 31,200 |
2010/03/23 | 855 | 861 | 840 | 861 | 8,900 |
2010/03/19 | 840 | 860 | 835 | 855 | 16,900 |
2010/03/18 | 841 | 841 | 835 | 840 | 6,100 |
2010/03/17 | 860 | 860 | 832 | 845 | 16,500 |
2010/03/16 | 850 | 870 | 815 | 844 | 48,500 |
2010/03/15 | 751 | 777 | 751 | 777 | 34,200 |
2010/03/12 | 745 | 745 | 720 | 729 | 9,500 |
2010/03/11 | 729 | 729 | 715 | 727 | 4,500 |
2010/03/10 | 715 | 730 | 715 | 729 | 7,100 |
2010/03/09 | 703 | 714 | 703 | 714 | 2,400 |
2010/03/08 | 702 | 705 | 701 | 703 | 6,600 |
2010/03/05 | 700 | 700 | 696 | 697 | 3,800 |
2010/03/04 | 709 | 710 | 699 | 709 | 7,700 |
2010/03/03 | 683 | 698 | 683 | 698 | 700 |
2010/03/02 | 702 | 710 | 681 | 683 | 4,400 |
2010/03/01 | 702 | 703 | 690 | 701 | 4,900 |
2010/02/26 | 697 | 700 | 685 | 700 | 10,500 |
2010/02/25 | 683 | 697 | 681 | 697 | 7,000 |
2010/02/24 | 686 | 686 | 671 | 683 | 6,400 |
2010/02/23 | 674 | 687 | 674 | 687 | 1,300 |
2010/02/22 | 685 | 711 | 670 | 685 | 11,500 |
2010/02/19 | 665 | 670 | 661 | 670 | 5,600 |
2010/02/18 | 657 | 670 | 655 | 669 | 5,000 |
2010/02/17 | 671 | 675 | 650 | 650 | 12,600 |
2010/02/16 | 671 | 671 | 655 | 665 | 1,600 |
2010/02/15 | 696 | 696 | 694 | 694 | 400 |
2010/02/12 | 664 | 684 | 653 | 676 | 4,600 |
2010/02/10 | 683 | 683 | 661 | 664 | 2,100 |
2010/02/09 | 653 | 670 | 652 | 665 | 2,400 |
2010/02/08 | 691 | 691 | 670 | 670 | 2,100 |
2010/02/05 | 661 | 671 | 661 | 671 | 2,800 |
2010/02/04 | 706 | 706 | 691 | 691 | 4,000 |
2010/02/03 | 690 | 690 | 670 | 690 | 7,300 |
2010/02/02 | 650 | 670 | 650 | 670 | 3,500 |
2010/02/01 | 660 | 661 | 651 | 661 | 11,400 |
2010/01/29 | 700 | 703 | 672 | 672 | 8,700 |
2010/01/28 | 703 | 703 | 703 | 703 | 100 |
2010/01/27 | 719 | 720 | 692 | 718 | 9,000 |
2010/01/26 | 721 | 721 | 719 | 719 | 10,600 |
2010/01/25 | 700 | 719 | 700 | 719 | 2,200 |
2010/01/22 | 734 | 740 | 705 | 721 | 13,500 |
2010/01/21 | 727 | 750 | 727 | 735 | 6,600 |
2010/01/20 | 731 | 731 | 715 | 727 | 9,100 |
2010/01/19 | 731 | 732 | 729 | 731 | 8,400 |
2010/01/18 | 730 | 732 | 719 | 730 | 11,400 |
2010/01/15 | 719 | 733 | 719 | 728 | 12,500 |
2010/01/14 | 700 | 713 | 700 | 713 | 11,300 |
2010/01/13 | 700 | 707 | 692 | 706 | 14,900 |
2010/01/12 | 682 | 709 | 682 | 700 | 9,500 |
2010/01/08 | 647 | 675 | 647 | 675 | 9,300 |
2010/01/07 | 660 | 673 | 647 | 647 | 11,400 |
2010/01/06 | 653 | 655 | 646 | 655 | 11,400 |
2010/01/05 | 662 | 678 | 655 | 655 | 16,400 |
2010/01/04 | 700 | 700 | 671 | 677 | 5,000 |