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
2022-08-1767068066867825,700678
2022-08-1666166765766712,800667
2022-08-1565566365466233,200662
2022-08-1265566164665228,100652
2022-08-1065865865065218,800652
2022-08-0965966065165819,800658
2022-08-0867267264465985,200659
2022-08-0567367666367235,600672
2022-08-04677685657676123,600676
2022-08-03673694661679139,300679
2022-08-0268168266667456,500674
2022-08-0168069368069129,900691
2022-07-2970070067267960,600679
2022-07-2870570669470258,300702
2022-07-2770471769570044,200700
2022-07-2670071069170540,800705
2022-07-2569169767968829,900688
2022-07-2267870967569763,800697
2022-07-2167568266767835,000678
2022-07-2067567866667743,200677
2022-07-19650680642671115,900671
2022-07-1563664863264420,800644
2022-07-1463164162664127,200641
2022-07-1362763862663311,700633
2022-07-1262762862062619,700626
2022-07-1163263562763028,100630
2022-07-0862362962062675,200626
2022-07-0761962560961563,900615
2022-07-0662162161161924,200619
2022-07-0562862961662316,200623
2022-07-0463663862162831,900628
2022-07-0163164462163047,400630
2022-06-3064765163663649,500636
2022-06-2964365463664936,700649
2022-06-2864564863964420,500644
2022-06-2765466563964596,100645
2022-06-2462563662063650,300636
2022-06-2362863162362731,900627
2022-06-2263063262362517,100625
2022-06-2163063262162432,100624
2022-06-2063363861561542,000615
2022-06-1761963161263155,100631
2022-06-1664464963363328,800633
2022-06-1564064263063925,700639
2022-06-1462764562564549,600645
2022-06-1364064763663741,500637
2022-06-1065065064365043,300650
2022-06-0965866565465546,500655
2022-06-0865465965365822,200658
2022-06-0765065764565259,000652
2022-06-0663864663864517,500645
2022-06-0365265264064028,300640
2022-06-0265165164265019,000650
2022-06-0163465463165453,400654
2022-05-3163063962863331,600633
2022-05-3062363661963056,400630
2022-05-2761762061262021,600620
2022-05-2660862360761035,600610
2022-05-2561561660660652,700606
2022-05-2462863062861967,600619
2022-05-2362863362062629,300626
2022-05-2062263161562831,700628
2022-05-1962563261461555,000615
2022-05-1861863261562775,900627
2022-05-1761162661161568,100615
2022-05-16630657604611301,800611
2022-05-13672709659709155,100709
2022-05-1267268665967279,300672
2022-05-1168469367967963,100679
2022-05-1067969266969151,000691
2022-05-0968169368168535,300685
2022-05-0666969466369188,500691
2022-05-02666676655670140,200670
2022-04-2863166562566482,600664
2022-04-27646648632634151,200634
2022-04-26660667652666110,900666
2022-04-25680683652654140,800654
2022-04-2268970168170166,100701
2022-04-2169570769169376,500693
2022-04-20687700684700131,600700
2022-04-1966568366468264,300682
2022-04-1865466865066522,800665
2022-04-1565765964865532,200655
2022-04-1465666865266832,000668
2022-04-1364165864165819,400658
2022-04-1265065363464053,500640
2022-04-1165166264666024,100660
2022-04-0866667464965486,700654
2022-04-0767267265666163,600661
2022-04-0669669667767840,300678
2022-04-0569670569070525,700705
2022-04-0470770769169718,800697
2022-04-0170670669470139,800701
2022-03-3170871370070628,400706
2022-03-3071471470471028,200710
2022-03-2971371970871344,300713
2022-03-2871471770571428,900714
2022-03-2571171670571446,700714
2022-03-2469271268771228,800712
2022-03-2370671870570675,700706
2022-03-2268970668570462,700704
2022-03-1868368467267954,400679
2022-03-1767769467368370,900683
2022-03-1665766265166239,200662
2022-03-1563266262965774,600657
2022-03-1462664662664143,100641
2022-03-1163063961862562,800625
2022-03-1062765762764878,500648
2022-03-0962264161861999,900619
2022-03-08646657622622120,400622
2022-03-07675681646658140,700658
2022-03-0472672669469576,900695
2022-03-0372273372072453,200724
2022-03-02724735710714121,100714
2022-03-0175375473675495,700754
2022-02-2871973871573875,400738
2022-02-2570573170571991,200719
2022-02-24715716697701148,700701
2022-02-2272774071872693,700726
2022-02-2173274272274257,700742
2022-02-1874875373474790,300747
2022-02-17763794757762134,300762
2022-02-16750763742758100,800758
2022-02-15761777732738189,200738
2022-02-14785793751774255,900774
2022-02-10769819758814346,400814
2022-02-09728772719767417,700767
2022-02-08730740691727975,500727
2022-02-0768068068068026,600680
2022-02-0457658056658054,300580
2022-02-0357958857657833,900578
2022-02-0256958656958662,100586
2022-02-0157658356357159,700571
2022-01-3156057354856857,800568
2022-01-2855656654756075,700560
2022-01-27593593547548128,200548
2022-01-2659059457858843,200588
2022-01-2560060457558488,300584
2022-01-2460361259560629,700606
2022-01-2161161559760391,700603
2022-01-2062363461362391,400623
2022-01-1963164062362363,900623
2022-01-1867567564364487,600644
2022-01-1767868567267225,400672
2022-01-1469169167168368,900683
2022-01-1370070068970033,200700
2022-01-1268169768169744,100697
2022-01-1169569967068451,900684
2022-01-0768770168369055,100690
2022-01-0670470668269288,300692
2022-01-0570772269771381,000713
2022-01-0469971469070761,400707

分割・併合履歴 : [1995-03-28]1株→1.1株