7298 八千代工業(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 1,100 | 1,110 | 1,080 | 1,110 | 15,000 | 1,009.09 |
| 1994-12-29 | 1,090 | 1,100 | 1,090 | 1,100 | 11,000 | 1,000 |
| 1994-12-28 | 1,100 | 1,120 | 1,080 | 1,100 | 44,000 | 1,000 |
| 1994-12-27 | 1,130 | 1,140 | 1,110 | 1,130 | 38,000 | 1,027.27 |
| 1994-12-26 | 1,100 | 1,140 | 1,080 | 1,120 | 49,000 | 1,018.18 |
| 1994-12-22 | 1,110 | 1,120 | 1,080 | 1,080 | 54,000 | 981.82 |
| 1994-12-21 | 1,080 | 1,100 | 1,070 | 1,100 | 42,000 | 1,000 |
| 1994-12-20 | 1,080 | 1,090 | 1,070 | 1,090 | 14,000 | 990.91 |
| 1994-12-19 | 1,100 | 1,100 | 1,070 | 1,070 | 11,000 | 972.73 |
| 1994-12-16 | 1,070 | 1,110 | 1,060 | 1,110 | 35,000 | 1,009.09 |
| 1994-12-15 | 1,080 | 1,090 | 1,060 | 1,070 | 26,000 | 972.73 |
| 1994-12-14 | 1,070 | 1,100 | 1,050 | 1,100 | 30,000 | 1,000 |
| 1994-12-13 | 1,120 | 1,120 | 1,070 | 1,070 | 50,000 | 972.73 |
| 1994-12-12 | 1,140 | 1,160 | 1,120 | 1,120 | 18,000 | 1,018.18 |
| 1994-12-09 | 1,160 | 1,170 | 1,110 | 1,140 | 74,000 | 1,036.36 |
| 1994-12-08 | 1,160 | 1,170 | 1,130 | 1,150 | 43,000 | 1,045.45 |
| 1994-12-07 | 1,130 | 1,150 | 1,120 | 1,150 | 77,000 | 1,045.45 |
| 1994-12-06 | 1,140 | 1,140 | 1,120 | 1,120 | 47,000 | 1,018.18 |
| 1994-12-05 | 1,160 | 1,160 | 1,140 | 1,140 | 44,000 | 1,036.36 |
| 1994-12-02 | 1,160 | 1,170 | 1,140 | 1,140 | 63,000 | 1,036.36 |
| 1994-12-01 | 1,140 | 1,160 | 1,140 | 1,150 | 54,000 | 1,045.45 |
| 1994-11-30 | 1,140 | 1,160 | 1,140 | 1,140 | 67,000 | 1,036.36 |
| 1994-11-29 | 1,170 | 1,170 | 1,130 | 1,130 | 70,000 | 1,027.27 |
| 1994-11-28 | 1,140 | 1,170 | 1,140 | 1,170 | 80,000 | 1,063.64 |
| 1994-11-25 | 1,150 | 1,170 | 1,130 | 1,140 | 50,000 | 1,036.36 |
| 1994-11-24 | 1,170 | 1,200 | 1,150 | 1,150 | 66,000 | 1,045.45 |
| 1994-11-22 | 1,200 | 1,200 | 1,160 | 1,200 | 103,000 | 1,090.91 |
| 1994-11-21 | 1,210 | 1,230 | 1,190 | 1,190 | 81,000 | 1,081.82 |
| 1994-11-18 | 1,250 | 1,250 | 1,180 | 1,220 | 208,000 | 1,109.09 |
| 1994-11-17 | 1,140 | 1,240 | 1,120 | 1,240 | 527,000 | 1,127.27 |
| 1994-11-16 | 1,150 | 1,150 | 1,120 | 1,130 | 75,000 | 1,027.27 |
| 1994-11-15 | 1,170 | 1,180 | 1,110 | 1,140 | 91,000 | 1,036.36 |
| 1994-11-14 | 1,190 | 1,190 | 1,130 | 1,150 | 80,000 | 1,045.45 |
| 1994-11-11 | 1,080 | 1,200 | 1,060 | 1,200 | 198,000 | 1,090.91 |
| 1994-11-10 | 1,050 | 1,130 | 1,040 | 1,080 | 41,000 | 981.82 |
| 1994-11-09 | 1,100 | 1,100 | 1,040 | 1,050 | 42,000 | 954.55 |
| 1994-11-08 | 1,090 | 1,090 | 1,050 | 1,090 | 54,000 | 990.91 |
| 1994-11-07 | 1,130 | 1,140 | 1,090 | 1,090 | 53,000 | 990.91 |
| 1994-11-04 | 1,130 | 1,140 | 1,120 | 1,140 | 74,000 | 1,036.36 |
| 1994-11-02 | 1,160 | 1,160 | 1,110 | 1,130 | 61,000 | 1,027.27 |
| 1994-11-01 | 1,150 | 1,170 | 1,130 | 1,160 | 96,000 | 1,054.55 |
| 1994-10-31 | 1,210 | 1,220 | 1,170 | 1,170 | 118,000 | 1,063.64 |
| 1994-10-28 | 1,200 | 1,220 | 1,170 | 1,220 | 322,000 | 1,109.09 |
| 1994-10-27 | 1,120 | 1,170 | 1,120 | 1,160 | 322,000 | 1,054.55 |
| 1994-10-26 | 1,060 | 1,120 | 1,050 | 1,090 | 177,000 | 990.91 |
| 1994-10-25 | 1,090 | 1,090 | 1,050 | 1,060 | 67,000 | 963.64 |
| 1994-10-24 | 1,090 | 1,100 | 1,070 | 1,090 | 45,000 | 990.91 |
| 1994-10-21 | 1,110 | 1,120 | 1,080 | 1,080 | 50,000 | 981.82 |
| 1994-10-20 | 1,110 | 1,140 | 1,080 | 1,100 | 76,000 | 1,000 |
| 1994-10-19 | 1,170 | 1,170 | 1,100 | 1,100 | 109,000 | 1,000 |
| 1994-10-18 | 1,180 | 1,200 | 1,170 | 1,170 | 71,000 | 1,063.64 |
| 1994-10-17 | 1,230 | 1,230 | 1,180 | 1,190 | 106,000 | 1,081.82 |
| 1994-10-14 | 1,210 | 1,230 | 1,170 | 1,220 | 136,000 | 1,109.09 |
| 1994-10-13 | 1,230 | 1,240 | 1,210 | 1,210 | 110,000 | 1,100 |
| 1994-10-12 | 1,230 | 1,230 | 1,200 | 1,210 | 107,000 | 1,100 |
| 1994-10-11 | 1,230 | 1,240 | 1,190 | 1,240 | 116,000 | 1,127.27 |
| 1994-10-07 | 1,250 | 1,250 | 1,230 | 1,250 | 172,000 | 1,136.36 |
| 1994-10-06 | 1,260 | 1,260 | 1,230 | 1,250 | 258,000 | 1,136.36 |
| 1994-10-05 | 1,230 | 1,260 | 1,180 | 1,250 | 1,647,000 | 1,136.36 |
| 1994-10-04 | 1,220 | 1,220 | 1,220 | 1,220 | 1,847,000 | 1,109.09 |
分割・併合履歴 ： [1995-03-28]1株→1.1株