7298 八千代工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-10-02	1,386	1,398	1,382	1,382	122,500	1,382
2023-09-29	1,384	1,388	1,382	1,382	179,400	1,382
2023-09-28	1,387	1,387	1,382	1,383	101,400	1,383
2023-09-27	1,387	1,388	1,384	1,388	31,900	1,388
2023-09-26	1,383	1,387	1,383	1,387	49,800	1,387
2023-09-25	1,383	1,384	1,382	1,384	27,000	1,384
2023-09-22	1,382	1,383	1,382	1,383	102,500	1,383
2023-09-21	1,382	1,383	1,382	1,382	68,300	1,382
2023-09-20	1,383	1,384	1,382	1,383	55,900	1,383
2023-09-19	1,383	1,384	1,382	1,382	100,400	1,382
2023-09-15	1,383	1,383	1,382	1,383	81,800	1,383
2023-09-14	1,382	1,383	1,382	1,382	46,300	1,382
2023-09-13	1,383	1,383	1,382	1,382	84,400	1,382
2023-09-12	1,382	1,383	1,382	1,382	44,200	1,382
2023-09-11	1,383	1,383	1,382	1,382	61,300	1,382
2023-09-08	1,382	1,383	1,382	1,382	67,100	1,382
2023-09-07	1,383	1,383	1,382	1,382	25,600	1,382
2023-09-06	1,383	1,383	1,382	1,382	75,900	1,382
2023-09-05	1,382	1,383	1,382	1,382	51,300	1,382
2023-09-04	1,383	1,384	1,382	1,382	58,800	1,382
2023-09-01	1,383	1,384	1,382	1,382	82,300	1,382
2023-08-31	1,383	1,384	1,382	1,382	60,800	1,382
2023-08-30	1,382	1,383	1,381	1,383	55,000	1,383
2023-08-29	1,382	1,382	1,381	1,381	40,300	1,381
2023-08-28	1,382	1,383	1,381	1,382	84,800	1,382
2023-08-25	1,381	1,382	1,380	1,381	74,000	1,381
2023-08-24	1,381	1,382	1,380	1,380	37,300	1,380
2023-08-23	1,381	1,382	1,381	1,381	122,700	1,381
2023-08-22	1,380	1,381	1,380	1,381	61,700	1,381
2023-08-21	1,381	1,381	1,380	1,380	60,000	1,380
2023-08-18	1,381	1,381	1,380	1,380	128,700	1,380
2023-08-17	1,380	1,381	1,380	1,380	56,100	1,380
2023-08-16	1,380	1,381	1,380	1,380	90,800	1,380
2023-08-15	1,380	1,382	1,380	1,380	139,800	1,380
2023-08-14	1,381	1,382	1,380	1,380	160,700	1,380
2023-08-10	1,380	1,381	1,380	1,380	108,100	1,380
2023-08-09	1,380	1,382	1,380	1,380	98,100	1,380
2023-08-08	1,381	1,383	1,380	1,380	152,500	1,380
2023-08-07	1,380	1,383	1,379	1,380	152,700	1,380
2023-08-04	1,382	1,383	1,377	1,380	334,100	1,380
2023-08-03	1,382	1,383	1,381	1,382	148,800	1,382
2023-08-02	1,383	1,385	1,381	1,381	249,800	1,381
2023-08-01	1,382	1,384	1,381	1,383	207,900	1,383
2023-07-31	1,383	1,385	1,381	1,382	287,800	1,382
2023-07-28	1,384	1,384	1,383	1,383	187,100	1,383
2023-07-27	1,383	1,384	1,383	1,383	148,000	1,383
2023-07-26	1,383	1,385	1,383	1,383	229,100	1,383
2023-07-25	1,384	1,385	1,383	1,383	195,700	1,383
2023-07-24	1,385	1,386	1,383	1,383	175,100	1,383
2023-07-21	1,385	1,386	1,383	1,383	128,800	1,383
2023-07-20	1,385	1,388	1,383	1,383	320,100	1,383
2023-07-19	1,386	1,389	1,383	1,385	347,600	1,385
2023-07-18	1,385	1,390	1,383	1,383	533,600	1,383
2023-07-14	1,386	1,390	1,383	1,383	538,600	1,383
2023-07-13	1,385	1,389	1,384	1,385	470,000	1,385
2023-07-12	1,387	1,391	1,385	1,385	327,500	1,385
2023-07-11	1,384	1,390	1,381	1,388	629,600	1,388
2023-07-10	1,390	1,395	1,385	1,385	965,900	1,385
2023-07-07	1,390	1,396	1,388	1,390	696,800	1,390
2023-07-06	1,387	1,398	1,382	1,390	1,994,700	1,390
2023-07-05	1,381	1,447	1,380	1,387	3,739,200	1,387
2023-07-04	1,165	1,195	1,160	1,183	129,300	1,183
2023-07-03	1,179	1,186	1,167	1,168	110,300	1,168
2023-06-30	1,169	1,183	1,159	1,168	129,500	1,168
2023-06-29	1,160	1,174	1,153	1,169	96,400	1,169
2023-06-28	1,137	1,155	1,132	1,150	140,300	1,150
2023-06-27	1,098	1,125	1,095	1,121	109,400	1,121
2023-06-26	1,083	1,118	1,074	1,096	118,500	1,096
2023-06-23	1,102	1,119	1,076	1,088	147,500	1,088
2023-06-22	1,080	1,105	1,080	1,093	110,800	1,093
2023-06-21	1,054	1,088	1,052	1,085	96,700	1,085
2023-06-20	1,058	1,064	1,052	1,061	62,300	1,061
2023-06-19	1,047	1,068	1,047	1,056	89,500	1,056
2023-06-16	1,040	1,054	1,028	1,049	125,400	1,049
2023-06-15	1,049	1,064	1,046	1,050	127,400	1,050
2023-06-14	1,023	1,055	1,023	1,041	161,300	1,041
2023-06-13	1,030	1,036	1,020	1,021	109,100	1,021
2023-06-12	1,002	1,028	1,000	1,022	106,100	1,022
2023-06-09	995	1,007	987	1,005	133,900	1,005
2023-06-08	1,008	1,015	990	1,001	143,700	1,001
2023-06-07	1,017	1,023	1,000	1,008	120,400	1,008
2023-06-06	1,014	1,027	1,003	1,017	62,200	1,017
2023-06-05	1,020	1,031	1,011	1,023	128,600	1,023
2023-06-02	999	1,012	985	1,008	123,100	1,008
2023-06-01	1,009	1,010	993	999	102,000	999
2023-05-31	1,029	1,031	1,006	1,010	93,700	1,010
2023-05-30	1,037	1,046	1,011	1,033	136,600	1,033
2023-05-29	1,039	1,047	1,022	1,036	107,000	1,036
2023-05-26	1,063	1,063	1,024	1,028	97,400	1,028
2023-05-25	1,024	1,062	1,024	1,050	114,200	1,050
2023-05-24	1,028	1,048	1,023	1,027	65,900	1,027
2023-05-23	1,058	1,064	1,027	1,032	140,400	1,032
2023-05-22	1,063	1,070	1,045	1,051	139,000	1,051
2023-05-19	1,036	1,090	1,030	1,080	232,000	1,080
2023-05-18	1,003	1,038	991	1,033	256,100	1,033
2023-05-17	1,013	1,016	990	1,003	194,900	1,003
2023-05-16	997	1,015	960	1,011	614,700	1,011
2023-05-15	1,221	1,230	1,200	1,207	206,600	1,207
2023-05-12	1,210	1,247	1,210	1,233	121,200	1,233
2023-05-11	1,225	1,226	1,204	1,210	96,400	1,210
2023-05-10	1,240	1,258	1,233	1,233	88,900	1,233
2023-05-09	1,249	1,255	1,227	1,241	66,600	1,241
2023-05-08	1,225	1,249	1,220	1,243	121,600	1,243
2023-05-02	1,212	1,225	1,194	1,216	109,800	1,216
2023-05-01	1,225	1,229	1,205	1,214	63,900	1,214
2023-04-28	1,218	1,226	1,192	1,221	112,200	1,221
2023-04-27	1,182	1,212	1,182	1,211	120,000	1,211
2023-04-26	1,171	1,188	1,170	1,182	82,000	1,182
2023-04-25	1,199	1,203	1,166	1,179	118,600	1,179
2023-04-24	1,169	1,221	1,157	1,199	199,300	1,199
2023-04-21	1,173	1,184	1,150	1,170	141,900	1,170
2023-04-20	1,128	1,179	1,125	1,177	144,600	1,177
2023-04-19	1,141	1,144	1,124	1,136	64,700	1,136
2023-04-18	1,146	1,152	1,136	1,141	62,100	1,141
2023-04-17	1,130	1,135	1,113	1,135	43,400	1,135
2023-04-14	1,157	1,160	1,127	1,130	78,000	1,130
2023-04-13	1,129	1,145	1,123	1,142	52,300	1,142
2023-04-12	1,137	1,153	1,136	1,143	74,000	1,143
2023-04-11	1,121	1,137	1,113	1,129	64,900	1,129
2023-04-10	1,088	1,122	1,088	1,116	107,300	1,116
2023-04-07	1,080	1,087	1,069	1,079	53,800	1,079
2023-04-06	1,070	1,093	1,062	1,067	128,400	1,067
2023-04-05	1,121	1,124	1,090	1,093	139,400	1,093
2023-04-04	1,114	1,134	1,109	1,126	62,500	1,126
2023-04-03	1,135	1,135	1,114	1,129	114,900	1,129
2023-03-31	1,102	1,130	1,092	1,121	163,300	1,121
2023-03-30	1,055	1,091	1,053	1,079	127,800	1,079
2023-03-29	1,070	1,074	1,054	1,057	107,000	1,057
2023-03-28	1,048	1,077	1,039	1,075	126,700	1,075
2023-03-27	1,046	1,047	1,026	1,045	99,800	1,045
2023-03-24	1,056	1,056	1,033	1,043	78,200	1,043
2023-03-23	1,050	1,053	1,031	1,053	60,600	1,053
2023-03-22	1,069	1,083	1,046	1,054	107,800	1,054
2023-03-20	1,071	1,073	1,026	1,031	173,400	1,031
2023-03-17	1,080	1,100	1,033	1,068	230,200	1,068
2023-03-16	1,026	1,037	1,005	1,032	186,900	1,032
2023-03-15	1,071	1,090	1,063	1,064	114,300	1,064
2023-03-14	1,070	1,089	1,048	1,058	309,500	1,058
2023-03-13	1,102	1,123	1,087	1,098	202,600	1,098
2023-03-10	1,160	1,166	1,130	1,130	195,200	1,130
2023-03-09	1,190	1,190	1,157	1,167	172,200	1,167
2023-03-08	1,188	1,194	1,166	1,175	200,200	1,175
2023-03-07	1,199	1,204	1,173	1,194	209,200	1,194
2023-03-06	1,205	1,221	1,194	1,202	229,800	1,202
2023-03-03	1,190	1,203	1,156	1,190	351,900	1,190
2023-03-02	1,149	1,192	1,133	1,182	338,300	1,182
2023-03-01	1,177	1,220	1,150	1,166	517,200	1,166
2023-02-28	1,297	1,299	1,154	1,159	1,456,000	1,159
2023-02-27	1,224	1,294	1,220	1,291	532,400	1,291
2023-02-24	1,212	1,227	1,190	1,221	411,500	1,221
2023-02-22	1,185	1,210	1,129	1,200	666,400	1,200
2023-02-21	1,164	1,233	1,164	1,193	624,100	1,193
2023-02-20	1,140	1,165	1,124	1,160	405,800	1,160
2023-02-17	1,080	1,132	1,079	1,128	389,800	1,128
2023-02-16	1,094	1,103	1,075	1,093	417,800	1,093
2023-02-15	1,105	1,117	1,076	1,084	391,100	1,084
2023-02-14	1,055	1,118	1,052	1,108	681,100	1,108
2023-02-13	1,038	1,065	1,005	1,055	560,900	1,055
2023-02-10	1,021	1,075	1,021	1,037	869,900	1,037
2023-02-09	1,008	1,060	991	1,018	1,088,100	1,018
2023-02-08	996	1,012	970	996	1,016,600	996
2023-02-07	981	1,022	924	981	3,532,800	981
2023-02-06	1,240	1,241	1,137	1,203	841,200	1,203
2023-02-03	1,310	1,329	1,231	1,246	469,700	1,246
2023-02-02	1,285	1,300	1,265	1,284	219,100	1,284
2023-02-01	1,243	1,305	1,237	1,279	317,500	1,279
2023-01-31	1,223	1,250	1,217	1,239	178,700	1,239
2023-01-30	1,211	1,248	1,211	1,234	186,700	1,234
2023-01-27	1,196	1,225	1,194	1,221	190,800	1,221
2023-01-26	1,204	1,211	1,194	1,198	193,400	1,198
2023-01-25	1,205	1,224	1,190	1,220	254,000	1,220
2023-01-24	1,268	1,270	1,221	1,228	242,100	1,228
2023-01-23	1,279	1,284	1,233	1,241	304,800	1,241
2023-01-20	1,260	1,305	1,258	1,268	391,600	1,268
2023-01-19	1,242	1,271	1,239	1,268	169,800	1,268
2023-01-18	1,257	1,278	1,226	1,262	371,900	1,262
2023-01-17	1,200	1,273	1,200	1,259	415,700	1,259
2023-01-16	1,190	1,228	1,180	1,192	241,700	1,192
2023-01-13	1,182	1,236	1,175	1,200	369,300	1,200
2023-01-12	1,210	1,238	1,207	1,212	253,500	1,212
2023-01-11	1,293	1,310	1,218	1,235	558,100	1,235
2023-01-10	1,275	1,309	1,235	1,280	517,200	1,280
2023-01-06	1,210	1,283	1,185	1,252	701,800	1,252
2023-01-05	1,329	1,344	1,180	1,217	1,001,200	1,217
2023-01-04	1,350	1,421	1,331	1,359	796,000	1,359

分割・併合履歴： [1995-03-28]1株→1.1株