7298 八千代工業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 1995-12-28 | 710 | 725 | 705 | 725 | 18,000 | 725 |
| 1995-12-27 | 691 | 705 | 691 | 705 | 5,000 | 705 |
| 1995-12-26 | 641 | 690 | 641 | 690 | 7,000 | 690 |
| 1995-12-25 | 635 | 635 | 635 | 635 | 3,000 | 635 |
| 1995-12-22 | 625 | 630 | 625 | 630 | 4,000 | 630 |
| 1995-12-21 | 625 | 625 | 625 | 625 | 5,000 | 625 |
| 1995-12-20 | 685 | 685 | 678 | 678 | 4,000 | 678 |
| 1995-12-19 | 715 | 715 | 690 | 700 | 9,000 | 700 |
| 1995-12-18 | 715 | 720 | 700 | 715 | 18,000 | 715 |
| 1995-12-15 | 705 | 715 | 705 | 715 | 12,000 | 715 |
| 1995-12-14 | 670 | 705 | 670 | 705 | 23,000 | 705 |
| 1995-12-13 | 650 | 660 | 640 | 660 | 28,000 | 660 |
| 1995-12-12 | 621 | 641 | 620 | 640 | 19,000 | 640 |
| 1995-12-11 | 610 | 620 | 610 | 620 | 5,000 | 620 |
| 1995-12-07 | 605 | 605 | 600 | 600 | 3,000 | 600 |
| 1995-12-05 | 600 | 605 | 600 | 605 | 4,000 | 605 |
| 1995-12-01 | 600 | 600 | 572 | 572 | 5,000 | 572 |
| 1995-11-30 | 600 | 610 | 600 | 608 | 5,000 | 608 |
| 1995-11-29 | 599 | 600 | 580 | 580 | 7,000 | 580 |
| 1995-11-28 | 576 | 599 | 576 | 599 | 5,000 | 599 |
| 1995-11-27 | 571 | 571 | 571 | 571 | 6,000 | 571 |
| 1995-11-24 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1995-11-22 | 599 | 599 | 599 | 599 | 2,000 | 599 |
| 1995-11-21 | 594 | 605 | 594 | 600 | 8,000 | 600 |
| 1995-11-20 | 598 | 598 | 595 | 595 | 2,000 | 595 |
| 1995-11-17 | 540 | 550 | 540 | 550 | 5,000 | 550 |
| 1995-11-16 | 550 | 550 | 540 | 540 | 11,000 | 540 |
| 1995-11-15 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 1995-11-14 | 550 | 570 | 550 | 550 | 10,000 | 550 |
| 1995-11-13 | 564 | 564 | 560 | 560 | 16,000 | 560 |
| 1995-11-10 | 580 | 580 | 565 | 565 | 3,000 | 565 |
| 1995-11-09 | 565 | 566 | 565 | 566 | 2,000 | 566 |
| 1995-11-08 | 560 | 580 | 560 | 580 | 3,000 | 580 |
| 1995-11-07 | 555 | 557 | 555 | 557 | 4,000 | 557 |
| 1995-11-06 | 551 | 551 | 551 | 551 | 3,000 | 551 |
| 1995-11-01 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 1995-10-31 | 560 | 560 | 551 | 551 | 3,000 | 551 |
| 1995-10-30 | 560 | 590 | 560 | 590 | 6,000 | 590 |
| 1995-10-27 | 560 | 560 | 550 | 560 | 10,000 | 560 |
| 1995-10-26 | 601 | 601 | 560 | 560 | 12,000 | 560 |
| 1995-10-25 | 561 | 561 | 561 | 561 | 1,000 | 561 |
| 1995-10-24 | 560 | 560 | 560 | 560 | 7,000 | 560 |
| 1995-10-23 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1995-10-19 | 550 | 550 | 550 | 550 | 5,000 | 550 |
| 1995-10-18 | 561 | 561 | 560 | 560 | 2,000 | 560 |
| 1995-10-17 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 1995-10-12 | 611 | 611 | 581 | 581 | 6,000 | 581 |
| 1995-10-09 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1995-10-06 | 621 | 630 | 610 | 610 | 8,000 | 610 |
| 1995-10-05 | 619 | 620 | 615 | 620 | 13,000 | 620 |
| 1995-10-04 | 610 | 615 | 610 | 615 | 13,000 | 615 |
| 1995-10-03 | 600 | 610 | 600 | 610 | 15,000 | 610 |
| 1995-10-02 | 600 | 619 | 600 | 619 | 8,000 | 619 |
| 1995-09-29 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1995-09-28 | 562 | 565 | 562 | 564 | 12,000 | 564 |
| 1995-09-27 | 562 | 562 | 561 | 562 | 4,000 | 562 |
| 1995-09-26 | 561 | 561 | 561 | 561 | 2,000 | 561 |
| 1995-09-25 | 560 | 560 | 560 | 560 | 5,000 | 560 |
| 1995-09-22 | 565 | 565 | 565 | 565 | 2,000 | 565 |
| 1995-09-21 | 570 | 580 | 570 | 580 | 4,000 | 580 |
| 1995-09-20 | 560 | 580 | 560 | 580 | 17,000 | 580 |
| 1995-09-19 | 580 | 580 | 560 | 560 | 30,000 | 560 |
| 1995-09-18 | 578 | 600 | 578 | 580 | 4,000 | 580 |
| 1995-09-14 | 600 | 600 | 571 | 571 | 5,000 | 571 |
| 1995-09-13 | 599 | 600 | 599 | 600 | 23,000 | 600 |
| 1995-09-12 | 599 | 600 | 580 | 590 | 17,000 | 590 |
| 1995-09-11 | 611 | 611 | 601 | 601 | 28,000 | 601 |
| 1995-09-08 | 610 | 610 | 610 | 610 | 5,000 | 610 |
| 1995-09-07 | 640 | 640 | 631 | 631 | 3,000 | 631 |
| 1995-09-06 | 641 | 641 | 641 | 641 | 1,000 | 641 |
| 1995-09-04 | 720 | 720 | 700 | 700 | 3,000 | 700 |
| 1995-09-01 | 715 | 715 | 715 | 715 | 5,000 | 715 |
| 1995-08-31 | 715 | 715 | 715 | 715 | 10,000 | 715 |
| 1995-08-30 | 710 | 720 | 710 | 715 | 9,000 | 715 |
| 1995-08-29 | 704 | 710 | 704 | 710 | 5,000 | 710 |
| 1995-08-28 | 661 | 700 | 661 | 700 | 13,000 | 700 |
| 1995-08-24 | 682 | 682 | 682 | 682 | 3,000 | 682 |
| 1995-08-22 | 666 | 666 | 665 | 665 | 7,000 | 665 |
| 1995-08-21 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 1995-08-18 | 665 | 665 | 660 | 665 | 6,000 | 665 |
| 1995-08-17 | 651 | 651 | 651 | 651 | 2,000 | 651 |
| 1995-08-16 | 620 | 621 | 620 | 620 | 5,000 | 620 |
| 1995-08-15 | 610 | 620 | 610 | 620 | 4,000 | 620 |
| 1995-08-14 | 600 | 601 | 600 | 600 | 6,000 | 600 |
| 1995-08-11 | 610 | 610 | 600 | 601 | 7,000 | 601 |
| 1995-08-10 | 620 | 620 | 610 | 610 | 4,000 | 610 |
| 1995-08-07 | 622 | 622 | 622 | 622 | 3,000 | 622 |
| 1995-08-04 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1995-08-03 | 610 | 611 | 610 | 611 | 4,000 | 611 |
| 1995-08-02 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1995-08-01 | 621 | 630 | 621 | 630 | 3,000 | 630 |
| 1995-07-31 | 631 | 631 | 631 | 631 | 5,000 | 631 |
| 1995-07-28 | 631 | 631 | 631 | 631 | 5,000 | 631 |
| 1995-07-27 | 631 | 631 | 631 | 631 | 2,000 | 631 |
| 1995-07-26 | 630 | 630 | 620 | 630 | 49,000 | 630 |
| 1995-07-25 | 630 | 630 | 630 | 630 | 5,000 | 630 |
| 1995-07-24 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 1995-07-21 | 655 | 655 | 650 | 650 | 4,000 | 650 |
| 1995-07-20 | 660 | 660 | 650 | 650 | 2,000 | 650 |
| 1995-07-18 | 700 | 700 | 680 | 680 | 5,000 | 680 |
| 1995-07-17 | 680 | 710 | 680 | 700 | 9,000 | 700 |
| 1995-07-14 | 670 | 670 | 660 | 660 | 4,000 | 660 |
| 1995-07-13 | 700 | 700 | 680 | 680 | 4,000 | 680 |
| 1995-07-12 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 1995-07-11 | 700 | 700 | 700 | 700 | 8,000 | 700 |
| 1995-07-10 | 680 | 700 | 680 | 700 | 3,000 | 700 |
| 1995-07-07 | 680 | 700 | 680 | 700 | 8,000 | 700 |
| 1995-07-06 | 700 | 700 | 680 | 680 | 3,000 | 680 |
| 1995-07-05 | 680 | 680 | 680 | 680 | 4,000 | 680 |
| 1995-07-04 | 745 | 745 | 745 | 745 | 4,000 | 745 |
| 1995-07-03 | 765 | 765 | 765 | 765 | 5,000 | 765 |
| 1995-06-29 | 765 | 765 | 765 | 765 | 5,000 | 765 |
| 1995-06-28 | 765 | 765 | 765 | 765 | 10,000 | 765 |
| 1995-06-27 | 766 | 766 | 765 | 765 | 14,000 | 765 |
| 1995-06-26 | 760 | 765 | 760 | 765 | 14,000 | 765 |
| 1995-06-23 | 680 | 680 | 680 | 680 | 4,000 | 680 |
| 1995-06-22 | 650 | 680 | 650 | 680 | 10,000 | 680 |
| 1995-06-21 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1995-06-20 | 719 | 719 | 680 | 680 | 20,000 | 680 |
| 1995-06-19 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1995-06-14 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 1995-06-13 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 1995-06-12 | 700 | 700 | 690 | 700 | 14,000 | 700 |
| 1995-06-09 | 699 | 700 | 670 | 680 | 9,000 | 680 |
| 1995-06-08 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 1995-06-07 | 710 | 710 | 700 | 700 | 5,000 | 700 |
| 1995-06-06 | 730 | 730 | 710 | 710 | 6,000 | 710 |
| 1995-06-05 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1995-06-02 | 750 | 760 | 750 | 760 | 5,000 | 760 |
| 1995-06-01 | 750 | 760 | 750 | 760 | 4,000 | 760 |
| 1995-05-31 | 798 | 798 | 750 | 750 | 4,000 | 750 |
| 1995-05-30 | 790 | 790 | 770 | 790 | 5,000 | 790 |
| 1995-05-29 | 830 | 830 | 800 | 800 | 13,000 | 800 |
| 1995-05-26 | 800 | 830 | 790 | 830 | 31,000 | 830 |
| 1995-05-25 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 1995-05-24 | 730 | 730 | 720 | 720 | 4,000 | 720 |
| 1995-05-23 | 720 | 730 | 720 | 720 | 6,000 | 720 |
| 1995-05-22 | 741 | 741 | 710 | 710 | 15,000 | 710 |
| 1995-05-19 | 751 | 755 | 740 | 740 | 16,000 | 740 |
| 1995-05-18 | 780 | 780 | 750 | 750 | 8,000 | 750 |
| 1995-05-17 | 780 | 790 | 780 | 780 | 10,000 | 780 |
| 1995-05-16 | 790 | 800 | 780 | 780 | 14,000 | 780 |
| 1995-05-15 | 820 | 820 | 800 | 800 | 6,000 | 800 |
| 1995-05-12 | 800 | 820 | 800 | 820 | 10,000 | 820 |
| 1995-05-11 | 800 | 809 | 800 | 809 | 4,000 | 809 |
| 1995-05-10 | 850 | 850 | 840 | 840 | 4,000 | 840 |
| 1995-05-08 | 910 | 910 | 906 | 910 | 7,000 | 910 |
| 1995-05-02 | 905 | 920 | 905 | 911 | 25,000 | 911 |
| 1995-05-01 | 850 | 910 | 850 | 895 | 15,000 | 895 |
| 1995-04-28 | 830 | 830 | 810 | 830 | 11,000 | 830 |
| 1995-04-27 | 800 | 830 | 800 | 800 | 12,000 | 800 |
| 1995-04-26 | 732 | 750 | 732 | 750 | 27,000 | 750 |
| 1995-04-25 | 735 | 735 | 731 | 731 | 14,000 | 731 |
| 1995-04-24 | 735 | 749 | 732 | 733 | 14,000 | 733 |
| 1995-04-21 | 720 | 730 | 711 | 730 | 12,000 | 730 |
| 1995-04-20 | 700 | 701 | 700 | 701 | 14,000 | 701 |
| 1995-04-19 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1995-04-18 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 1995-04-17 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 1995-04-06 | 780 | 800 | 780 | 800 | 3,000 | 800 |
| 1995-04-05 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1995-04-04 | 790 | 790 | 790 | 790 | 7,000 | 790 |
| 1995-03-31 | 814 | 814 | 800 | 810 | 6,000 | 810 |
| 1995-03-30 | 824 | 824 | 824 | 824 | 3,000 | 824 |
| 1995-03-28 | 864 | 904 | 864 | 904 | 11,000 | 904 |
| 1995-03-27 | 870 | 889 | 870 | 889 | 21,000 | 808.18 |
| 1995-03-24 | 800 | 800 | 785 | 790 | 12,000 | 718.18 |
| 1995-03-23 | 800 | 800 | 790 | 795 | 20,000 | 722.73 |
| 1995-03-22 | 830 | 830 | 800 | 800 | 19,000 | 727.27 |
| 1995-03-20 | 850 | 850 | 850 | 850 | 2,000 | 772.73 |
| 1995-03-17 | 890 | 890 | 860 | 860 | 24,000 | 781.82 |
| 1995-03-16 | 900 | 900 | 890 | 890 | 15,000 | 809.09 |
| 1995-03-15 | 909 | 910 | 900 | 900 | 126,000 | 818.18 |
| 1995-03-14 | 920 | 920 | 910 | 910 | 6,000 | 827.27 |
| 1995-03-13 | 910 | 920 | 910 | 920 | 7,000 | 836.36 |
| 1995-03-10 | 930 | 930 | 920 | 920 | 5,000 | 836.36 |
| 1995-03-09 | 925 | 925 | 925 | 925 | 2,000 | 840.91 |
| 1995-03-08 | 930 | 930 | 925 | 925 | 7,000 | 840.91 |
| 1995-03-07 | 960 | 960 | 950 | 950 | 6,000 | 863.64 |
| 1995-03-06 | 980 | 980 | 970 | 970 | 4,000 | 881.82 |
| 1995-03-03 | 960 | 990 | 960 | 980 | 5,000 | 890.91 |
| 1995-03-02 | 951 | 980 | 951 | 980 | 3,000 | 890.91 |
| 1995-03-01 | 930 | 940 | 930 | 940 | 7,000 | 854.55 |
| 1995-02-28 | 931 | 931 | 920 | 920 | 8,000 | 836.36 |
| 1995-02-27 | 960 | 960 | 930 | 930 | 34,000 | 845.46 |
| 1995-02-24 | 951 | 951 | 950 | 950 | 12,000 | 863.64 |
| 1995-02-23 | 959 | 960 | 950 | 950 | 24,000 | 863.64 |
| 1995-02-22 | 970 | 970 | 960 | 960 | 17,000 | 872.73 |
| 1995-02-21 | 971 | 980 | 970 | 970 | 22,000 | 881.82 |
| 1995-02-20 | 980 | 980 | 970 | 970 | 15,000 | 881.82 |
| 1995-02-17 | 971 | 985 | 970 | 980 | 6,000 | 890.91 |
| 1995-02-16 | 971 | 980 | 970 | 970 | 12,000 | 881.82 |
| 1995-02-15 | 980 | 980 | 970 | 970 | 5,000 | 881.82 |
| 1995-02-14 | 990 | 991 | 970 | 970 | 21,000 | 881.82 |
| 1995-02-13 | 1,010 | 1,010 | 990 | 990 | 11,000 | 900 |
| 1995-02-10 | 1,010 | 1,010 | 1,000 | 1,000 | 2,000 | 909.09 |
| 1995-02-08 | 1,030 | 1,030 | 1,000 | 1,020 | 7,000 | 927.27 |
| 1995-02-07 | 1,030 | 1,050 | 1,020 | 1,020 | 12,000 | 927.27 |
| 1995-02-06 | 1,080 | 1,080 | 1,030 | 1,030 | 5,000 | 936.36 |
| 1995-02-03 | 1,020 | 1,070 | 1,020 | 1,050 | 19,000 | 954.55 |
| 1995-02-02 | 999 | 1,040 | 996 | 1,010 | 21,000 | 918.18 |
| 1995-02-01 | 971 | 1,000 | 970 | 980 | 19,000 | 890.91 |
| 1995-01-31 | 1,040 | 1,050 | 970 | 970 | 48,000 | 881.82 |
| 1995-01-30 | 1,080 | 1,080 | 1,050 | 1,050 | 52,000 | 954.55 |
| 1995-01-27 | 1,110 | 1,110 | 1,070 | 1,100 | 24,000 | 1,000 |
| 1995-01-26 | 1,130 | 1,150 | 1,100 | 1,100 | 29,000 | 1,000 |
| 1995-01-25 | 1,120 | 1,120 | 1,080 | 1,110 | 38,000 | 1,009.09 |
| 1995-01-24 | 1,050 | 1,100 | 1,050 | 1,100 | 28,000 | 1,000 |
| 1995-01-23 | 1,070 | 1,080 | 1,050 | 1,050 | 21,000 | 954.55 |
| 1995-01-20 | 1,140 | 1,140 | 1,100 | 1,140 | 28,000 | 1,036.36 |
| 1995-01-19 | 1,170 | 1,170 | 1,150 | 1,150 | 31,000 | 1,045.45 |
| 1995-01-18 | 1,210 | 1,210 | 1,170 | 1,190 | 24,000 | 1,081.82 |
| 1995-01-17 | 1,240 | 1,240 | 1,230 | 1,230 | 15,000 | 1,118.18 |
| 1995-01-13 | 1,230 | 1,260 | 1,230 | 1,250 | 109,000 | 1,136.36 |
| 1995-01-12 | 1,250 | 1,260 | 1,230 | 1,230 | 138,000 | 1,118.18 |
| 1995-01-11 | 1,200 | 1,280 | 1,200 | 1,250 | 526,000 | 1,136.36 |
| 1995-01-10 | 1,230 | 1,240 | 1,200 | 1,210 | 173,000 | 1,100 |
| 1995-01-09 | 1,150 | 1,230 | 1,150 | 1,210 | 302,000 | 1,100 |
| 1995-01-06 | 1,120 | 1,140 | 1,090 | 1,140 | 22,000 | 1,036.36 |
| 1995-01-05 | 1,120 | 1,120 | 1,110 | 1,110 | 6,000 | 1,009.09 |
| 1995-01-04 | 1,120 | 1,150 | 1,120 | 1,120 | 16,000 | 1,018.18 |
分割・併合履歴 ： [1995-03-28]1株→1.1株