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 |
---|---|---|---|---|---|
2012/12/28 | 549 | 569 | 549 | 569 | 18,000 |
2012/12/27 | 539 | 545 | 537 | 543 | 16,100 |
2012/12/26 | 531 | 539 | 530 | 539 | 10,000 |
2012/12/25 | 530 | 532 | 529 | 530 | 9,600 |
2012/12/21 | 528 | 531 | 526 | 526 | 8,700 |
2012/12/20 | 531 | 531 | 524 | 528 | 16,100 |
2012/12/19 | 528 | 539 | 528 | 537 | 7,700 |
2012/12/18 | 527 | 533 | 521 | 533 | 4,900 |
2012/12/17 | 528 | 535 | 527 | 527 | 2,800 |
2012/12/14 | 539 | 539 | 524 | 535 | 9,600 |
2012/12/13 | 530 | 539 | 528 | 539 | 10,700 |
2012/12/12 | 525 | 530 | 524 | 528 | 11,500 |
2012/12/11 | 520 | 524 | 520 | 521 | 3,500 |
2012/12/10 | 521 | 525 | 520 | 520 | 7,000 |
2012/12/07 | 515 | 520 | 515 | 520 | 9,800 |
2012/12/06 | 513 | 515 | 510 | 515 | 2,000 |
2012/12/05 | 512 | 512 | 504 | 511 | 4,700 |
2012/12/04 | 505 | 510 | 505 | 510 | 2,400 |
2012/12/03 | 507 | 515 | 505 | 512 | 7,700 |
2012/11/30 | 516 | 516 | 515 | 515 | 1,900 |
2012/11/29 | 508 | 517 | 506 | 517 | 3,400 |
2012/11/28 | 510 | 510 | 501 | 508 | 1,700 |
2012/11/27 | 515 | 517 | 500 | 517 | 2,100 |
2012/11/26 | 520 | 525 | 515 | 515 | 19,200 |
2012/11/22 | 506 | 517 | 506 | 515 | 7,800 |
2012/11/21 | 487 | 500 | 487 | 500 | 5,600 |
2012/11/20 | 495 | 497 | 490 | 490 | 6,800 |
2012/11/19 | 494 | 497 | 490 | 494 | 2,500 |
2012/11/16 | 488 | 494 | 488 | 490 | 25,200 |
2012/11/15 | 475 | 488 | 475 | 488 | 2,100 |
2012/11/14 | 466 | 473 | 465 | 471 | 8,500 |
2012/11/13 | 468 | 468 | 464 | 466 | 1,800 |
2012/11/12 | 480 | 480 | 460 | 466 | 3,800 |
2012/11/09 | 475 | 478 | 473 | 475 | 1,300 |
2012/11/08 | 474 | 480 | 474 | 480 | 800 |
2012/11/07 | 479 | 479 | 474 | 474 | 2,700 |
2012/11/06 | 481 | 481 | 476 | 476 | 2,300 |
2012/11/05 | 475 | 490 | 475 | 486 | 5,800 |
2012/11/02 | 484 | 486 | 480 | 486 | 2,100 |
2012/11/01 | 480 | 488 | 473 | 480 | 6,800 |
2012/10/31 | 481 | 488 | 478 | 488 | 2,300 |
2012/10/30 | 475 | 490 | 475 | 481 | 14,400 |
2012/10/29 | 493 | 499 | 491 | 491 | 10,300 |
2012/10/26 | 493 | 499 | 493 | 493 | 5,300 |
2012/10/25 | 488 | 493 | 488 | 493 | 1,500 |
2012/10/24 | 486 | 496 | 486 | 496 | 700 |
2012/10/23 | 491 | 498 | 489 | 498 | 4,400 |
2012/10/22 | 487 | 488 | 487 | 488 | 800 |
2012/10/19 | 498 | 498 | 486 | 492 | 3,800 |
2012/10/18 | 475 | 490 | 475 | 490 | 12,400 |
2012/10/17 | 489 | 491 | 481 | 491 | 2,700 |
2012/10/16 | 474 | 485 | 474 | 485 | 7,100 |
2012/10/15 | 473 | 482 | 472 | 482 | 3,400 |
2012/10/12 | 473 | 475 | 473 | 475 | 1,400 |
2012/10/11 | 468 | 480 | 466 | 472 | 6,500 |
2012/10/10 | 481 | 489 | 473 | 478 | 8,300 |
2012/10/09 | 498 | 498 | 483 | 492 | 6,900 |
2012/10/05 | 499 | 506 | 498 | 498 | 4,300 |
2012/10/04 | 492 | 496 | 492 | 496 | 900 |
2012/10/03 | 493 | 494 | 493 | 494 | 800 |
2012/10/02 | 491 | 493 | 480 | 493 | 7,700 |
2012/10/01 | 515 | 515 | 495 | 500 | 3,300 |
2012/09/27 | 512 | 512 | 495 | 505 | 9,500 |
2012/09/26 | 523 | 523 | 508 | 515 | 17,800 |
2012/09/25 | 528 | 542 | 528 | 531 | 16,600 |
2012/09/24 | 544 | 544 | 534 | 534 | 7,600 |
2012/09/21 | 534 | 540 | 534 | 534 | 3,700 |
2012/09/20 | 544 | 544 | 528 | 542 | 13,800 |
2012/09/19 | 529 | 545 | 527 | 535 | 16,400 |
2012/09/18 | 540 | 540 | 525 | 529 | 20,100 |
2012/09/14 | 543 | 545 | 533 | 540 | 22,800 |
2012/09/13 | 548 | 548 | 534 | 539 | 39,200 |
2012/09/12 | 524 | 527 | 519 | 525 | 12,800 |
2012/09/11 | 512 | 522 | 512 | 522 | 15,400 |
2012/09/10 | 495 | 509 | 495 | 502 | 10,900 |
2012/09/07 | 485 | 495 | 484 | 491 | 10,500 |
2012/09/06 | 480 | 484 | 480 | 482 | 1,800 |
2012/09/05 | 482 | 490 | 482 | 484 | 3,500 |
2012/09/04 | 494 | 494 | 480 | 489 | 3,600 |
2012/09/03 | 483 | 492 | 483 | 492 | 10,400 |
2012/08/31 | 485 | 485 | 476 | 476 | 4,000 |
2012/08/30 | 491 | 491 | 487 | 488 | 3,400 |
2012/08/29 | 489 | 504 | 489 | 494 | 2,900 |
2012/08/28 | 510 | 510 | 495 | 496 | 13,000 |
2012/08/27 | 501 | 513 | 501 | 506 | 10,100 |
2012/08/24 | 496 | 500 | 489 | 499 | 7,100 |
2012/08/23 | 476 | 503 | 476 | 503 | 12,800 |
2012/08/22 | 480 | 480 | 475 | 480 | 2,100 |
2012/08/21 | 481 | 483 | 478 | 480 | 3,400 |
2012/08/20 | 480 | 492 | 480 | 480 | 14,000 |
2012/08/17 | 475 | 478 | 470 | 478 | 3,400 |
2012/08/16 | 463 | 474 | 463 | 471 | 4,000 |
2012/08/15 | 462 | 463 | 461 | 462 | 12,400 |
2012/08/14 | 456 | 465 | 456 | 462 | 3,700 |
2012/08/13 | 464 | 464 | 457 | 461 | 2,700 |
2012/08/10 | 462 | 465 | 461 | 465 | 600 |
2012/08/09 | 461 | 467 | 461 | 467 | 2,800 |
2012/08/08 | 467 | 475 | 464 | 469 | 8,000 |
2012/08/07 | 466 | 467 | 456 | 467 | 7,400 |
2012/08/06 | 456 | 470 | 455 | 466 | 5,900 |
2012/08/03 | 463 | 464 | 452 | 457 | 12,000 |
2012/08/02 | 466 | 475 | 466 | 471 | 20,800 |
2012/08/01 | 477 | 491 | 469 | 480 | 50,900 |
2012/07/31 | 439 | 449 | 437 | 445 | 4,300 |
2012/07/30 | 440 | 447 | 431 | 435 | 15,400 |
2012/07/27 | 436 | 439 | 436 | 438 | 4,600 |
2012/07/26 | 431 | 435 | 430 | 432 | 5,200 |
2012/07/25 | 440 | 440 | 425 | 430 | 15,300 |
2012/07/24 | 446 | 446 | 441 | 445 | 1,100 |
2012/07/23 | 452 | 454 | 446 | 454 | 5,900 |
2012/07/20 | 459 | 459 | 459 | 459 | 300 |
2012/07/19 | 452 | 460 | 452 | 460 | 1,200 |
2012/07/18 | 450 | 458 | 450 | 454 | 6,100 |
2012/07/17 | 461 | 461 | 461 | 461 | 300 |
2012/07/13 | 472 | 472 | 460 | 460 | 400 |
2012/07/12 | 479 | 479 | 452 | 452 | 2,100 |
2012/07/11 | 474 | 475 | 474 | 475 | 1,600 |
2012/07/10 | 470 | 475 | 470 | 475 | 1,200 |
2012/07/09 | 483 | 483 | 471 | 471 | 5,600 |
2012/07/06 | 479 | 484 | 479 | 483 | 2,800 |
2012/07/05 | 479 | 480 | 479 | 479 | 6,400 |
2012/07/04 | 483 | 483 | 470 | 479 | 9,300 |
2012/07/03 | 475 | 475 | 470 | 470 | 900 |
2012/07/02 | 479 | 484 | 475 | 475 | 7,500 |
2012/06/29 | 448 | 463 | 448 | 463 | 3,400 |
2012/06/28 | 447 | 454 | 447 | 452 | 2,600 |
2012/06/27 | 446 | 446 | 444 | 446 | 6,300 |
2012/06/26 | 455 | 455 | 439 | 445 | 23,800 |
2012/06/25 | 450 | 457 | 445 | 456 | 10,400 |
2012/06/22 | 448 | 451 | 446 | 449 | 7,200 |
2012/06/21 | 446 | 460 | 446 | 455 | 9,000 |
2012/06/20 | 447 | 451 | 442 | 448 | 3,000 |
2012/06/19 | 447 | 449 | 447 | 447 | 3,000 |
2012/06/18 | 450 | 450 | 446 | 446 | 2,400 |
2012/06/15 | 439 | 443 | 439 | 442 | 1,200 |
2012/06/14 | 440 | 443 | 440 | 441 | 1,600 |
2012/06/13 | 440 | 443 | 440 | 442 | 1,900 |
2012/06/12 | 443 | 444 | 440 | 440 | 9,100 |
2012/06/11 | 442 | 445 | 440 | 443 | 1,700 |
2012/06/08 | 445 | 445 | 431 | 434 | 5,400 |
2012/06/07 | 438 | 446 | 437 | 446 | 3,300 |
2012/06/06 | 429 | 435 | 422 | 428 | 10,800 |
2012/06/05 | 429 | 435 | 421 | 425 | 9,400 |
2012/06/04 | 442 | 442 | 425 | 425 | 8,900 |
2012/06/01 | 445 | 473 | 444 | 444 | 14,400 |
2012/05/31 | 448 | 450 | 445 | 445 | 2,700 |
2012/05/30 | 451 | 452 | 448 | 451 | 7,000 |
2012/05/29 | 436 | 451 | 436 | 448 | 1,800 |
2012/05/28 | 438 | 445 | 438 | 444 | 4,100 |
2012/05/25 | 460 | 467 | 452 | 454 | 4,100 |
2012/05/24 | 445 | 455 | 442 | 450 | 3,100 |
2012/05/23 | 447 | 449 | 438 | 438 | 9,900 |
2012/05/22 | 448 | 460 | 442 | 442 | 5,900 |
2012/05/21 | 445 | 452 | 441 | 448 | 8,400 |
2012/05/18 | 462 | 462 | 450 | 452 | 5,900 |
2012/05/17 | 451 | 476 | 450 | 470 | 8,400 |
2012/05/16 | 467 | 467 | 465 | 465 | 600 |
2012/05/15 | 476 | 476 | 451 | 467 | 4,800 |
2012/05/14 | 495 | 496 | 476 | 485 | 2,500 |
2012/05/11 | 500 | 500 | 495 | 495 | 2,100 |
2012/05/10 | 495 | 505 | 495 | 500 | 400 |
2012/05/09 | 504 | 504 | 496 | 496 | 4,200 |
2012/05/08 | 492 | 510 | 491 | 504 | 3,500 |
2012/05/07 | 495 | 500 | 492 | 494 | 3,400 |
2012/05/02 | 509 | 509 | 498 | 505 | 5,900 |
2012/05/01 | 525 | 525 | 497 | 497 | 11,200 |
2012/04/27 | 511 | 536 | 511 | 520 | 11,700 |
2012/04/26 | 519 | 520 | 505 | 510 | 9,000 |
2012/04/25 | 520 | 520 | 508 | 519 | 2,100 |
2012/04/24 | 511 | 511 | 507 | 510 | 3,400 |
2012/04/23 | 520 | 528 | 512 | 514 | 4,300 |
2012/04/20 | 515 | 519 | 511 | 518 | 800 |
2012/04/19 | 512 | 517 | 511 | 511 | 15,400 |
2012/04/18 | 510 | 515 | 507 | 510 | 7,400 |
2012/04/17 | 522 | 522 | 501 | 507 | 3,100 |
2012/04/16 | 520 | 521 | 513 | 513 | 6,400 |
2012/04/13 | 515 | 537 | 507 | 537 | 2,900 |
2012/04/12 | 505 | 513 | 499 | 513 | 6,200 |
2012/04/11 | 499 | 510 | 492 | 505 | 9,600 |
2012/04/10 | 520 | 520 | 507 | 507 | 7,800 |
2012/04/09 | 516 | 520 | 516 | 520 | 3,300 |
2012/04/06 | 529 | 529 | 525 | 528 | 4,600 |
2012/04/05 | 535 | 539 | 511 | 539 | 24,800 |
2012/04/04 | 560 | 568 | 540 | 540 | 7,400 |
2012/04/03 | 563 | 565 | 550 | 555 | 9,300 |
2012/04/02 | 568 | 570 | 565 | 567 | 2,200 |
2012/03/30 | 563 | 567 | 556 | 557 | 8,900 |
2012/03/29 | 566 | 566 | 562 | 565 | 1,400 |
2012/03/28 | 569 | 570 | 564 | 568 | 4,000 |
2012/03/27 | 566 | 577 | 566 | 577 | 10,000 |
2012/03/26 | 572 | 573 | 561 | 565 | 13,500 |
2012/03/23 | 568 | 571 | 562 | 571 | 13,600 |
2012/03/22 | 569 | 574 | 569 | 574 | 800 |
2012/03/21 | 570 | 580 | 570 | 574 | 16,300 |
2012/03/19 | 566 | 584 | 565 | 574 | 14,300 |
2012/03/16 | 573 | 576 | 566 | 572 | 6,000 |
2012/03/15 | 566 | 581 | 561 | 573 | 21,900 |
2012/03/14 | 560 | 565 | 554 | 565 | 17,000 |
2012/03/13 | 552 | 558 | 552 | 552 | 13,500 |
2012/03/12 | 555 | 558 | 548 | 548 | 16,700 |
2012/03/09 | 539 | 550 | 538 | 548 | 5,100 |
2012/03/08 | 540 | 540 | 537 | 537 | 500 |
2012/03/07 | 539 | 539 | 526 | 536 | 4,200 |
2012/03/06 | 543 | 550 | 538 | 545 | 9,400 |
2012/03/05 | 547 | 550 | 538 | 543 | 4,600 |
2012/03/02 | 545 | 552 | 544 | 551 | 4,800 |
2012/03/01 | 571 | 571 | 545 | 553 | 8,300 |
2012/02/29 | 564 | 579 | 561 | 561 | 5,500 |
2012/02/28 | 576 | 576 | 551 | 574 | 20,100 |
2012/02/27 | 570 | 588 | 560 | 567 | 33,500 |
2012/02/24 | 540 | 560 | 540 | 559 | 19,600 |
2012/02/23 | 531 | 544 | 522 | 540 | 23,100 |
2012/02/22 | 540 | 546 | 527 | 531 | 16,600 |
2012/02/21 | 543 | 543 | 525 | 542 | 13,100 |
2012/02/20 | 520 | 540 | 520 | 539 | 27,000 |
2012/02/17 | 507 | 516 | 501 | 513 | 17,000 |
2012/02/16 | 496 | 500 | 489 | 500 | 16,900 |
2012/02/15 | 471 | 499 | 471 | 494 | 30,000 |
2012/02/14 | 473 | 475 | 466 | 468 | 10,600 |
2012/02/13 | 469 | 475 | 464 | 475 | 4,800 |
2012/02/10 | 473 | 474 | 454 | 464 | 19,600 |
2012/02/09 | 473 | 480 | 473 | 473 | 5,100 |
2012/02/08 | 476 | 480 | 468 | 473 | 17,000 |
2012/02/07 | 465 | 477 | 461 | 477 | 7,700 |
2012/02/06 | 465 | 480 | 455 | 467 | 24,200 |
2012/02/03 | 463 | 471 | 463 | 465 | 9,600 |
2012/02/02 | 461 | 485 | 456 | 469 | 11,600 |
2012/02/01 | 453 | 469 | 453 | 453 | 39,700 |
2012/01/31 | 446 | 449 | 446 | 446 | 1,100 |
2012/01/30 | 441 | 454 | 441 | 452 | 4,100 |
2012/01/27 | 459 | 460 | 440 | 440 | 19,600 |
2012/01/26 | 469 | 474 | 451 | 451 | 23,000 |
2012/01/25 | 455 | 466 | 455 | 464 | 7,200 |
2012/01/24 | 453 | 461 | 453 | 455 | 1,300 |
2012/01/23 | 448 | 461 | 447 | 457 | 9,600 |
2012/01/20 | 435 | 459 | 435 | 447 | 7,600 |
2012/01/19 | 432 | 437 | 428 | 434 | 19,000 |
2012/01/18 | 438 | 438 | 427 | 436 | 4,900 |
2012/01/17 | 431 | 438 | 426 | 438 | 4,800 |
2012/01/16 | 442 | 442 | 426 | 426 | 25,700 |
2012/01/13 | 450 | 457 | 450 | 452 | 3,200 |
2012/01/12 | 451 | 452 | 450 | 450 | 7,500 |
2012/01/11 | 455 | 459 | 451 | 453 | 1,600 |
2012/01/10 | 452 | 455 | 452 | 455 | 1,200 |
2012/01/06 | 458 | 463 | 454 | 455 | 3,800 |
2012/01/05 | 459 | 459 | 450 | 458 | 6,400 |
2012/01/04 | 454 | 462 | 454 | 459 | 4,500 |