7298 八千代工業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 614 | 624 | 614 | 614 | 4,000 | 614 |
| 1997-12-26 | 580 | 580 | 580 | 580 | 7,000 | 580 |
| 1997-12-25 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 1997-12-24 | 595 | 600 | 590 | 600 | 6,000 | 600 |
| 1997-12-22 | 603 | 603 | 595 | 595 | 3,000 | 595 |
| 1997-12-18 | 580 | 585 | 571 | 571 | 6,000 | 571 |
| 1997-12-17 | 584 | 585 | 578 | 578 | 21,000 | 578 |
| 1997-12-16 | 571 | 590 | 571 | 585 | 9,000 | 585 |
| 1997-12-15 | 560 | 570 | 560 | 570 | 5,000 | 570 |
| 1997-12-12 | 560 | 560 | 560 | 560 | 5,000 | 560 |
| 1997-12-11 | 570 | 570 | 560 | 560 | 24,000 | 560 |
| 1997-12-10 | 570 | 570 | 570 | 570 | 7,000 | 570 |
| 1997-12-09 | 589 | 589 | 570 | 570 | 6,000 | 570 |
| 1997-12-08 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 1997-12-05 | 590 | 590 | 590 | 590 | 2,000 | 590 |
| 1997-12-04 | 599 | 599 | 590 | 590 | 14,000 | 590 |
| 1997-12-03 | 599 | 609 | 599 | 609 | 8,000 | 609 |
| 1997-12-02 | 599 | 599 | 599 | 599 | 8,000 | 599 |
| 1997-12-01 | 599 | 600 | 599 | 599 | 8,000 | 599 |
| 1997-11-28 | 600 | 600 | 599 | 599 | 6,000 | 599 |
| 1997-11-27 | 590 | 600 | 590 | 600 | 12,000 | 600 |
| 1997-11-25 | 650 | 650 | 552 | 552 | 3,000 | 552 |
| 1997-11-20 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1997-11-17 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1997-11-14 | 625 | 625 | 600 | 600 | 16,000 | 600 |
| 1997-11-13 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 1997-11-12 | 649 | 649 | 600 | 600 | 3,000 | 600 |
| 1997-11-11 | 665 | 665 | 665 | 665 | 3,000 | 665 |
| 1997-11-06 | 657 | 660 | 657 | 660 | 3,000 | 660 |
| 1997-10-31 | 651 | 651 | 651 | 651 | 1,000 | 651 |
| 1997-10-30 | 651 | 651 | 651 | 651 | 5,000 | 651 |
| 1997-10-29 | 660 | 660 | 650 | 650 | 2,000 | 650 |
| 1997-10-28 | 695 | 695 | 650 | 650 | 7,000 | 650 |
| 1997-10-27 | 690 | 700 | 690 | 700 | 11,000 | 700 |
| 1997-10-20 | 672 | 672 | 672 | 672 | 1,000 | 672 |
| 1997-10-15 | 650 | 650 | 650 | 650 | 4,000 | 650 |
| 1997-10-14 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1997-10-13 | 705 | 705 | 705 | 705 | 2,000 | 705 |
| 1997-10-08 | 701 | 701 | 700 | 700 | 4,000 | 700 |
| 1997-10-07 | 708 | 708 | 700 | 700 | 3,000 | 700 |
| 1997-10-06 | 709 | 709 | 709 | 709 | 1,000 | 709 |
| 1997-10-03 | 697 | 698 | 697 | 698 | 6,000 | 698 |
| 1997-10-02 | 698 | 698 | 697 | 697 | 4,000 | 697 |
| 1997-10-01 | 695 | 697 | 690 | 697 | 11,000 | 697 |
| 1997-09-30 | 687 | 698 | 687 | 698 | 32,000 | 698 |
| 1997-09-26 | 661 | 675 | 661 | 675 | 3,000 | 675 |
| 1997-09-25 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 1997-09-24 | 660 | 660 | 660 | 660 | 5,000 | 660 |
| 1997-09-22 | 700 | 700 | 680 | 680 | 10,000 | 680 |
| 1997-09-17 | 690 | 695 | 690 | 690 | 10,000 | 690 |
| 1997-09-16 | 690 | 690 | 690 | 690 | 3,000 | 690 |
| 1997-09-10 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1997-09-08 | 709 | 709 | 700 | 700 | 6,000 | 700 |
| 1997-09-04 | 739 | 739 | 739 | 739 | 1,000 | 739 |
| 1997-09-03 | 739 | 739 | 739 | 739 | 1,000 | 739 |
| 1997-09-02 | 750 | 750 | 740 | 740 | 5,000 | 740 |
| 1997-08-29 | 740 | 740 | 740 | 740 | 7,000 | 740 |
| 1997-08-26 | 750 | 750 | 750 | 750 | 10,000 | 750 |
| 1997-08-20 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1997-08-19 | 760 | 770 | 760 | 770 | 9,000 | 770 |
| 1997-08-15 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1997-08-14 | 840 | 840 | 840 | 840 | 2,000 | 840 |
| 1997-08-13 | 849 | 849 | 849 | 849 | 1,000 | 849 |
| 1997-08-11 | 849 | 849 | 849 | 849 | 2,000 | 849 |
| 1997-08-08 | 887 | 887 | 877 | 877 | 6,000 | 877 |
| 1997-08-04 | 935 | 945 | 935 | 945 | 44,000 | 945 |
| 1997-08-01 | 949 | 949 | 949 | 949 | 1,000 | 949 |
| 1997-07-25 | 960 | 960 | 950 | 950 | 6,000 | 950 |
| 1997-07-23 | 950 | 960 | 950 | 960 | 5,000 | 960 |
| 1997-07-18 | 970 | 970 | 960 | 960 | 2,000 | 960 |
| 1997-07-17 | 960 | 970 | 960 | 970 | 3,000 | 970 |
| 1997-07-16 | 950 | 950 | 950 | 950 | 3,000 | 950 |
| 1997-07-11 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1997-07-09 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 | 1,030 |
| 1997-07-08 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1997-07-07 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 1,010 |
| 1997-07-04 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 | 1,010 |
| 1997-07-02 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1997-07-01 | 1,020 | 1,030 | 1,020 | 1,030 | 3,000 | 1,030 |
| 1997-06-30 | 1,030 | 1,050 | 1,030 | 1,030 | 5,000 | 1,030 |
| 1997-06-27 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1997-06-26 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 | 1,030 |
| 1997-06-24 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 1,030 |
| 1997-06-23 | 1,030 | 1,050 | 1,030 | 1,050 | 11,000 | 1,050 |
| 1997-06-20 | 1,030 | 1,030 | 1,020 | 1,030 | 13,000 | 1,030 |
| 1997-06-19 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 1,040 |
| 1997-06-18 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1997-06-12 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 1997-06-11 | 1,050 | 1,090 | 1,040 | 1,090 | 8,000 | 1,090 |
| 1997-06-10 | 1,050 | 1,050 | 1,040 | 1,040 | 6,000 | 1,040 |
| 1997-06-09 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 1,050 |
| 1997-06-06 | 1,040 | 1,040 | 1,030 | 1,030 | 3,000 | 1,030 |
| 1997-06-05 | 1,080 | 1,080 | 1,050 | 1,050 | 8,000 | 1,050 |
| 1997-06-04 | 1,070 | 1,100 | 1,070 | 1,080 | 8,000 | 1,080 |
| 1997-06-03 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 1,100 |
| 1997-06-02 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 1997-05-30 | 1,100 | 1,100 | 1,070 | 1,100 | 8,000 | 1,100 |
| 1997-05-29 | 1,110 | 1,110 | 1,110 | 1,110 | 3,000 | 1,110 |
| 1997-05-28 | 1,140 | 1,140 | 1,110 | 1,110 | 3,000 | 1,110 |
| 1997-05-27 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 1,140 |
| 1997-05-26 | 1,140 | 1,160 | 1,140 | 1,160 | 8,000 | 1,160 |
| 1997-05-23 | 1,090 | 1,130 | 1,090 | 1,130 | 8,000 | 1,130 |
| 1997-05-22 | 1,120 | 1,130 | 1,100 | 1,100 | 27,000 | 1,100 |
| 1997-05-21 | 1,120 | 1,130 | 1,070 | 1,130 | 73,000 | 1,130 |
| 1997-05-20 | 1,110 | 1,110 | 1,100 | 1,100 | 4,000 | 1,100 |
| 1997-05-19 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 1,090 |
| 1997-05-16 | 1,060 | 1,060 | 1,050 | 1,050 | 2,000 | 1,050 |
| 1997-05-15 | 1,050 | 1,090 | 1,050 | 1,080 | 12,000 | 1,080 |
| 1997-05-14 | 1,110 | 1,110 | 1,090 | 1,090 | 4,000 | 1,090 |
| 1997-05-13 | 1,160 | 1,160 | 1,100 | 1,100 | 4,000 | 1,100 |
| 1997-05-12 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 | 1,190 |
| 1997-05-09 | 1,200 | 1,230 | 1,200 | 1,210 | 21,000 | 1,210 |
| 1997-05-08 | 1,140 | 1,200 | 1,140 | 1,200 | 55,000 | 1,200 |
| 1997-05-07 | 1,180 | 1,190 | 1,130 | 1,160 | 13,000 | 1,160 |
| 1997-05-06 | 1,110 | 1,200 | 1,110 | 1,200 | 13,000 | 1,200 |
| 1997-05-02 | 1,090 | 1,100 | 1,090 | 1,100 | 4,000 | 1,100 |
| 1997-05-01 | 1,100 | 1,110 | 1,070 | 1,110 | 26,000 | 1,110 |
| 1997-04-30 | 1,130 | 1,130 | 1,080 | 1,080 | 26,000 | 1,080 |
| 1997-04-28 | 1,130 | 1,150 | 1,130 | 1,150 | 5,000 | 1,150 |
| 1997-04-25 | 1,140 | 1,150 | 1,120 | 1,130 | 12,000 | 1,130 |
| 1997-04-24 | 1,180 | 1,190 | 1,120 | 1,150 | 30,000 | 1,150 |
| 1997-04-23 | 1,110 | 1,200 | 1,100 | 1,190 | 68,000 | 1,190 |
| 1997-04-22 | 1,080 | 1,100 | 1,070 | 1,090 | 8,000 | 1,090 |
| 1997-04-21 | 1,070 | 1,080 | 1,070 | 1,070 | 8,000 | 1,070 |
| 1997-04-18 | 1,050 | 1,060 | 1,030 | 1,050 | 28,000 | 1,050 |
| 1997-04-17 | 1,050 | 1,050 | 1,050 | 1,050 | 11,000 | 1,050 |
| 1997-04-16 | 1,060 | 1,060 | 1,000 | 1,000 | 3,000 | 1,000 |
| 1997-04-15 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 1,060 |
| 1997-04-14 | 1,010 | 1,010 | 1,000 | 1,000 | 4,000 | 1,000 |
| 1997-04-11 | 1,010 | 1,050 | 1,010 | 1,050 | 5,000 | 1,050 |
| 1997-04-10 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 1,010 |
| 1997-04-09 | 1,040 | 1,040 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1997-04-08 | 1,050 | 1,080 | 1,040 | 1,080 | 5,000 | 1,080 |
| 1997-04-04 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 | 1,060 |
| 1997-04-02 | 1,080 | 1,080 | 1,080 | 1,080 | 3,000 | 1,080 |
| 1997-03-31 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 1,040 |
| 1997-03-28 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1997-03-27 | 1,100 | 1,100 | 1,080 | 1,100 | 13,000 | 1,100 |
| 1997-03-26 | 1,060 | 1,100 | 1,060 | 1,100 | 9,000 | 1,100 |
| 1997-03-25 | 1,020 | 1,050 | 1,020 | 1,050 | 8,000 | 1,050 |
| 1997-03-24 | 1,010 | 1,040 | 1,010 | 1,040 | 4,000 | 1,040 |
| 1997-03-19 | 1,050 | 1,050 | 1,020 | 1,020 | 8,000 | 1,020 |
| 1997-03-18 | 1,020 | 1,080 | 1,020 | 1,080 | 2,000 | 1,080 |
| 1997-03-17 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 1,000 |
| 1997-03-14 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1997-03-12 | 1,020 | 1,020 | 1,000 | 1,020 | 9,000 | 1,020 |
| 1997-03-11 | 1,060 | 1,060 | 1,020 | 1,020 | 6,000 | 1,020 |
| 1997-03-10 | 1,100 | 1,100 | 1,060 | 1,060 | 17,000 | 1,060 |
| 1997-03-07 | 1,040 | 1,100 | 1,030 | 1,100 | 5,000 | 1,100 |
| 1997-03-06 | 990 | 1,030 | 990 | 1,030 | 9,000 | 1,030 |
| 1997-03-05 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 | 1,010 |
| 1997-03-04 | 1,030 | 1,030 | 1,010 | 1,010 | 17,000 | 1,010 |
| 1997-03-03 | 1,020 | 1,030 | 1,020 | 1,030 | 2,000 | 1,030 |
| 1997-02-26 | 1,080 | 1,120 | 1,080 | 1,120 | 11,000 | 1,120 |
| 1997-02-24 | 1,080 | 1,080 | 1,080 | 1,080 | 6,000 | 1,080 |
| 1997-02-21 | 1,090 | 1,110 | 1,090 | 1,100 | 16,000 | 1,100 |
| 1997-02-20 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 1,080 |
| 1997-02-19 | 1,070 | 1,080 | 1,070 | 1,080 | 9,000 | 1,080 |
| 1997-02-18 | 1,050 | 1,060 | 1,050 | 1,060 | 6,000 | 1,060 |
| 1997-02-17 | 1,020 | 1,040 | 1,020 | 1,040 | 5,000 | 1,040 |
| 1997-02-14 | 995 | 1,010 | 995 | 1,010 | 7,000 | 1,010 |
| 1997-02-13 | 990 | 990 | 990 | 990 | 2,000 | 990 |
| 1997-02-12 | 981 | 981 | 981 | 981 | 1,000 | 981 |
| 1997-02-06 | 1,000 | 1,000 | 990 | 990 | 5,000 | 990 |
| 1997-02-05 | 1,010 | 1,010 | 1,000 | 1,000 | 14,000 | 1,000 |
| 1997-02-04 | 1,010 | 1,010 | 1,000 | 1,010 | 6,000 | 1,010 |
| 1997-02-03 | 999 | 999 | 999 | 999 | 1,000 | 999 |
| 1997-01-31 | 1,020 | 1,020 | 1,000 | 1,000 | 8,000 | 1,000 |
| 1997-01-30 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1997-01-29 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 | 1,040 |
| 1997-01-27 | 1,010 | 1,050 | 1,010 | 1,050 | 5,000 | 1,050 |
| 1997-01-23 | 987 | 1,010 | 987 | 1,010 | 8,000 | 1,010 |
| 1997-01-16 | 1,020 | 1,020 | 1,000 | 1,000 | 5,000 | 1,000 |
| 1997-01-14 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 1,020 |
| 1997-01-13 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 1,040 |
| 1997-01-10 | 1,040 | 1,040 | 1,020 | 1,040 | 8,000 | 1,040 |
| 1997-01-09 | 1,050 | 1,050 | 1,020 | 1,020 | 14,000 | 1,020 |
| 1997-01-08 | 1,060 | 1,060 | 1,060 | 1,060 | 6,000 | 1,060 |
| 1997-01-07 | 1,070 | 1,070 | 1,060 | 1,060 | 6,000 | 1,060 |
| 1997-01-06 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
分割・併合履歴 ： [1995-03-28]1株→1.1株