7298 八千代工業(株) の時系列データ [2022年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2022-08-17 | 670 | 680 | 668 | 678 | 25,700 | 678 |
2022-08-16 | 661 | 667 | 657 | 667 | 12,800 | 667 |
2022-08-15 | 655 | 663 | 654 | 662 | 33,200 | 662 |
2022-08-12 | 655 | 661 | 646 | 652 | 28,100 | 652 |
2022-08-10 | 658 | 658 | 650 | 652 | 18,800 | 652 |
2022-08-09 | 659 | 660 | 651 | 658 | 19,800 | 658 |
2022-08-08 | 672 | 672 | 644 | 659 | 85,200 | 659 |
2022-08-05 | 673 | 676 | 663 | 672 | 35,600 | 672 |
2022-08-04 | 677 | 685 | 657 | 676 | 123,600 | 676 |
2022-08-03 | 673 | 694 | 661 | 679 | 139,300 | 679 |
2022-08-02 | 681 | 682 | 666 | 674 | 56,500 | 674 |
2022-08-01 | 680 | 693 | 680 | 691 | 29,900 | 691 |
2022-07-29 | 700 | 700 | 672 | 679 | 60,600 | 679 |
2022-07-28 | 705 | 706 | 694 | 702 | 58,300 | 702 |
2022-07-27 | 704 | 717 | 695 | 700 | 44,200 | 700 |
2022-07-26 | 700 | 710 | 691 | 705 | 40,800 | 705 |
2022-07-25 | 691 | 697 | 679 | 688 | 29,900 | 688 |
2022-07-22 | 678 | 709 | 675 | 697 | 63,800 | 697 |
2022-07-21 | 675 | 682 | 667 | 678 | 35,000 | 678 |
2022-07-20 | 675 | 678 | 666 | 677 | 43,200 | 677 |
2022-07-19 | 650 | 680 | 642 | 671 | 115,900 | 671 |
2022-07-15 | 636 | 648 | 632 | 644 | 20,800 | 644 |
2022-07-14 | 631 | 641 | 626 | 641 | 27,200 | 641 |
2022-07-13 | 627 | 638 | 626 | 633 | 11,700 | 633 |
2022-07-12 | 627 | 628 | 620 | 626 | 19,700 | 626 |
2022-07-11 | 632 | 635 | 627 | 630 | 28,100 | 630 |
2022-07-08 | 623 | 629 | 620 | 626 | 75,200 | 626 |
2022-07-07 | 619 | 625 | 609 | 615 | 63,900 | 615 |
2022-07-06 | 621 | 621 | 611 | 619 | 24,200 | 619 |
2022-07-05 | 628 | 629 | 616 | 623 | 16,200 | 623 |
2022-07-04 | 636 | 638 | 621 | 628 | 31,900 | 628 |
2022-07-01 | 631 | 644 | 621 | 630 | 47,400 | 630 |
2022-06-30 | 647 | 651 | 636 | 636 | 49,500 | 636 |
2022-06-29 | 643 | 654 | 636 | 649 | 36,700 | 649 |
2022-06-28 | 645 | 648 | 639 | 644 | 20,500 | 644 |
2022-06-27 | 654 | 665 | 639 | 645 | 96,100 | 645 |
2022-06-24 | 625 | 636 | 620 | 636 | 50,300 | 636 |
2022-06-23 | 628 | 631 | 623 | 627 | 31,900 | 627 |
2022-06-22 | 630 | 632 | 623 | 625 | 17,100 | 625 |
2022-06-21 | 630 | 632 | 621 | 624 | 32,100 | 624 |
2022-06-20 | 633 | 638 | 615 | 615 | 42,000 | 615 |
2022-06-17 | 619 | 631 | 612 | 631 | 55,100 | 631 |
2022-06-16 | 644 | 649 | 633 | 633 | 28,800 | 633 |
2022-06-15 | 640 | 642 | 630 | 639 | 25,700 | 639 |
2022-06-14 | 627 | 645 | 625 | 645 | 49,600 | 645 |
2022-06-13 | 640 | 647 | 636 | 637 | 41,500 | 637 |
2022-06-10 | 650 | 650 | 643 | 650 | 43,300 | 650 |
2022-06-09 | 658 | 665 | 654 | 655 | 46,500 | 655 |
2022-06-08 | 654 | 659 | 653 | 658 | 22,200 | 658 |
2022-06-07 | 650 | 657 | 645 | 652 | 59,000 | 652 |
2022-06-06 | 638 | 646 | 638 | 645 | 17,500 | 645 |
2022-06-03 | 652 | 652 | 640 | 640 | 28,300 | 640 |
2022-06-02 | 651 | 651 | 642 | 650 | 19,000 | 650 |
2022-06-01 | 634 | 654 | 631 | 654 | 53,400 | 654 |
2022-05-31 | 630 | 639 | 628 | 633 | 31,600 | 633 |
2022-05-30 | 623 | 636 | 619 | 630 | 56,400 | 630 |
2022-05-27 | 617 | 620 | 612 | 620 | 21,600 | 620 |
2022-05-26 | 608 | 623 | 607 | 610 | 35,600 | 610 |
2022-05-25 | 615 | 616 | 606 | 606 | 52,700 | 606 |
2022-05-24 | 628 | 630 | 628 | 619 | 67,600 | 619 |
2022-05-23 | 628 | 633 | 620 | 626 | 29,300 | 626 |
2022-05-20 | 622 | 631 | 615 | 628 | 31,700 | 628 |
2022-05-19 | 625 | 632 | 614 | 615 | 55,000 | 615 |
2022-05-18 | 618 | 632 | 615 | 627 | 75,900 | 627 |
2022-05-17 | 611 | 626 | 611 | 615 | 68,100 | 615 |
2022-05-16 | 630 | 657 | 604 | 611 | 301,800 | 611 |
2022-05-13 | 672 | 709 | 659 | 709 | 155,100 | 709 |
2022-05-12 | 672 | 686 | 659 | 672 | 79,300 | 672 |
2022-05-11 | 684 | 693 | 679 | 679 | 63,100 | 679 |
2022-05-10 | 679 | 692 | 669 | 691 | 51,000 | 691 |
2022-05-09 | 681 | 693 | 681 | 685 | 35,300 | 685 |
2022-05-06 | 669 | 694 | 663 | 691 | 88,500 | 691 |
2022-05-02 | 666 | 676 | 655 | 670 | 140,200 | 670 |
2022-04-28 | 631 | 665 | 625 | 664 | 82,600 | 664 |
2022-04-27 | 646 | 648 | 632 | 634 | 151,200 | 634 |
2022-04-26 | 660 | 667 | 652 | 666 | 110,900 | 666 |
2022-04-25 | 680 | 683 | 652 | 654 | 140,800 | 654 |
2022-04-22 | 689 | 701 | 681 | 701 | 66,100 | 701 |
2022-04-21 | 695 | 707 | 691 | 693 | 76,500 | 693 |
2022-04-20 | 687 | 700 | 684 | 700 | 131,600 | 700 |
2022-04-19 | 665 | 683 | 664 | 682 | 64,300 | 682 |
2022-04-18 | 654 | 668 | 650 | 665 | 22,800 | 665 |
2022-04-15 | 657 | 659 | 648 | 655 | 32,200 | 655 |
2022-04-14 | 656 | 668 | 652 | 668 | 32,000 | 668 |
2022-04-13 | 641 | 658 | 641 | 658 | 19,400 | 658 |
2022-04-12 | 650 | 653 | 634 | 640 | 53,500 | 640 |
2022-04-11 | 651 | 662 | 646 | 660 | 24,100 | 660 |
2022-04-08 | 666 | 674 | 649 | 654 | 86,700 | 654 |
2022-04-07 | 672 | 672 | 656 | 661 | 63,600 | 661 |
2022-04-06 | 696 | 696 | 677 | 678 | 40,300 | 678 |
2022-04-05 | 696 | 705 | 690 | 705 | 25,700 | 705 |
2022-04-04 | 707 | 707 | 691 | 697 | 18,800 | 697 |
2022-04-01 | 706 | 706 | 694 | 701 | 39,800 | 701 |
2022-03-31 | 708 | 713 | 700 | 706 | 28,400 | 706 |
2022-03-30 | 714 | 714 | 704 | 710 | 28,200 | 710 |
2022-03-29 | 713 | 719 | 708 | 713 | 44,300 | 713 |
2022-03-28 | 714 | 717 | 705 | 714 | 28,900 | 714 |
2022-03-25 | 711 | 716 | 705 | 714 | 46,700 | 714 |
2022-03-24 | 692 | 712 | 687 | 712 | 28,800 | 712 |
2022-03-23 | 706 | 718 | 705 | 706 | 75,700 | 706 |
2022-03-22 | 689 | 706 | 685 | 704 | 62,700 | 704 |
2022-03-18 | 683 | 684 | 672 | 679 | 54,400 | 679 |
2022-03-17 | 677 | 694 | 673 | 683 | 70,900 | 683 |
2022-03-16 | 657 | 662 | 651 | 662 | 39,200 | 662 |
2022-03-15 | 632 | 662 | 629 | 657 | 74,600 | 657 |
2022-03-14 | 626 | 646 | 626 | 641 | 43,100 | 641 |
2022-03-11 | 630 | 639 | 618 | 625 | 62,800 | 625 |
2022-03-10 | 627 | 657 | 627 | 648 | 78,500 | 648 |
2022-03-09 | 622 | 641 | 618 | 619 | 99,900 | 619 |
2022-03-08 | 646 | 657 | 622 | 622 | 120,400 | 622 |
2022-03-07 | 675 | 681 | 646 | 658 | 140,700 | 658 |
2022-03-04 | 726 | 726 | 694 | 695 | 76,900 | 695 |
2022-03-03 | 722 | 733 | 720 | 724 | 53,200 | 724 |
2022-03-02 | 724 | 735 | 710 | 714 | 121,100 | 714 |
2022-03-01 | 753 | 754 | 736 | 754 | 95,700 | 754 |
2022-02-28 | 719 | 738 | 715 | 738 | 75,400 | 738 |
2022-02-25 | 705 | 731 | 705 | 719 | 91,200 | 719 |
2022-02-24 | 715 | 716 | 697 | 701 | 148,700 | 701 |
2022-02-22 | 727 | 740 | 718 | 726 | 93,700 | 726 |
2022-02-21 | 732 | 742 | 722 | 742 | 57,700 | 742 |
2022-02-18 | 748 | 753 | 734 | 747 | 90,300 | 747 |
2022-02-17 | 763 | 794 | 757 | 762 | 134,300 | 762 |
2022-02-16 | 750 | 763 | 742 | 758 | 100,800 | 758 |
2022-02-15 | 761 | 777 | 732 | 738 | 189,200 | 738 |
2022-02-14 | 785 | 793 | 751 | 774 | 255,900 | 774 |
2022-02-10 | 769 | 819 | 758 | 814 | 346,400 | 814 |
2022-02-09 | 728 | 772 | 719 | 767 | 417,700 | 767 |
2022-02-08 | 730 | 740 | 691 | 727 | 975,500 | 727 |
2022-02-07 | 680 | 680 | 680 | 680 | 26,600 | 680 |
2022-02-04 | 576 | 580 | 566 | 580 | 54,300 | 580 |
2022-02-03 | 579 | 588 | 576 | 578 | 33,900 | 578 |
2022-02-02 | 569 | 586 | 569 | 586 | 62,100 | 586 |
2022-02-01 | 576 | 583 | 563 | 571 | 59,700 | 571 |
2022-01-31 | 560 | 573 | 548 | 568 | 57,800 | 568 |
2022-01-28 | 556 | 566 | 547 | 560 | 75,700 | 560 |
2022-01-27 | 593 | 593 | 547 | 548 | 128,200 | 548 |
2022-01-26 | 590 | 594 | 578 | 588 | 43,200 | 588 |
2022-01-25 | 600 | 604 | 575 | 584 | 88,300 | 584 |
2022-01-24 | 603 | 612 | 595 | 606 | 29,700 | 606 |
2022-01-21 | 611 | 615 | 597 | 603 | 91,700 | 603 |
2022-01-20 | 623 | 634 | 613 | 623 | 91,400 | 623 |
2022-01-19 | 631 | 640 | 623 | 623 | 63,900 | 623 |
2022-01-18 | 675 | 675 | 643 | 644 | 87,600 | 644 |
2022-01-17 | 678 | 685 | 672 | 672 | 25,400 | 672 |
2022-01-14 | 691 | 691 | 671 | 683 | 68,900 | 683 |
2022-01-13 | 700 | 700 | 689 | 700 | 33,200 | 700 |
2022-01-12 | 681 | 697 | 681 | 697 | 44,100 | 697 |
2022-01-11 | 695 | 699 | 670 | 684 | 51,900 | 684 |
2022-01-07 | 687 | 701 | 683 | 690 | 55,100 | 690 |
2022-01-06 | 704 | 706 | 682 | 692 | 88,300 | 692 |
2022-01-05 | 707 | 722 | 697 | 713 | 81,000 | 713 |
2022-01-04 | 699 | 714 | 690 | 707 | 61,400 | 707 |
分割・併合履歴 : [1995-03-28]1株→1.1株