7298 八千代工業(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 590 | 600 | 590 | 600 | 2,000 | 600 |
| 1998-12-28 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1998-12-25 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1998-12-24 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1998-12-22 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1998-12-21 | 610 | 610 | 610 | 610 | 4,000 | 610 |
| 1998-12-18 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 1998-12-17 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1998-12-16 | 610 | 610 | 610 | 610 | 5,000 | 610 |
| 1998-12-15 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 1998-12-14 | 610 | 610 | 610 | 610 | 4,000 | 610 |
| 1998-12-11 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 1998-12-09 | 600 | 600 | 580 | 580 | 3,000 | 580 |
| 1998-12-08 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 1998-12-07 | 601 | 610 | 601 | 610 | 8,000 | 610 |
| 1998-12-04 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 1998-12-03 | 581 | 628 | 581 | 628 | 8,000 | 628 |
| 1998-12-02 | 551 | 551 | 551 | 551 | 2,000 | 551 |
| 1998-12-01 | 550 | 550 | 545 | 550 | 4,000 | 550 |
| 1998-11-30 | 543 | 543 | 540 | 540 | 12,000 | 540 |
| 1998-11-27 | 540 | 540 | 540 | 540 | 6,000 | 540 |
| 1998-11-26 | 540 | 540 | 540 | 540 | 12,000 | 540 |
| 1998-11-25 | 540 | 540 | 540 | 540 | 7,000 | 540 |
| 1998-11-24 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 1998-11-19 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 1998-11-18 | 535 | 535 | 535 | 535 | 3,000 | 535 |
| 1998-11-17 | 530 | 535 | 530 | 535 | 5,000 | 535 |
| 1998-11-16 | 520 | 530 | 520 | 530 | 9,000 | 530 |
| 1998-11-13 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 1998-11-11 | 488 | 488 | 488 | 488 | 1,000 | 488 |
| 1998-11-06 | 488 | 488 | 488 | 488 | 1,000 | 488 |
| 1998-11-05 | 486 | 488 | 486 | 488 | 3,000 | 488 |
| 1998-11-04 | 486 | 486 | 486 | 486 | 1,000 | 486 |
| 1998-11-02 | 486 | 486 | 486 | 486 | 1,000 | 486 |
| 1998-10-30 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 1998-10-29 | 485 | 485 | 485 | 485 | 5,000 | 485 |
| 1998-10-27 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 1998-10-26 | 490 | 500 | 490 | 490 | 11,000 | 490 |
| 1998-10-23 | 489 | 490 | 489 | 490 | 3,000 | 490 |
| 1998-10-22 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 1998-10-13 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1998-10-09 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 1998-10-05 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1998-10-02 | 500 | 500 | 500 | 500 | 6,000 | 500 |
| 1998-09-29 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1998-09-28 | 519 | 519 | 500 | 500 | 13,000 | 500 |
| 1998-09-25 | 519 | 519 | 519 | 519 | 1,000 | 519 |
| 1998-09-24 | 529 | 529 | 529 | 529 | 1,000 | 529 |
| 1998-09-22 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 1998-09-21 | 535 | 535 | 535 | 535 | 2,000 | 535 |
| 1998-09-18 | 540 | 541 | 535 | 535 | 9,000 | 535 |
| 1998-09-17 | 550 | 550 | 541 | 541 | 3,000 | 541 |
| 1998-09-11 | 545 | 545 | 545 | 545 | 3,000 | 545 |
| 1998-09-10 | 550 | 550 | 545 | 545 | 18,000 | 545 |
| 1998-09-08 | 544 | 545 | 544 | 545 | 5,000 | 545 |
| 1998-09-07 | 545 | 545 | 545 | 545 | 6,000 | 545 |
| 1998-09-04 | 545 | 545 | 545 | 545 | 8,000 | 545 |
| 1998-09-03 | 550 | 550 | 540 | 540 | 2,000 | 540 |
| 1998-09-02 | 550 | 550 | 540 | 550 | 19,000 | 550 |
| 1998-09-01 | 560 | 560 | 550 | 550 | 5,000 | 550 |
| 1998-08-27 | 596 | 596 | 596 | 596 | 2,000 | 596 |
| 1998-08-26 | 625 | 630 | 600 | 600 | 12,000 | 600 |
| 1998-08-25 | 625 | 625 | 625 | 625 | 3,000 | 625 |
| 1998-08-20 | 660 | 660 | 650 | 650 | 2,000 | 650 |
| 1998-08-14 | 600 | 600 | 600 | 600 | 3,000 | 600 |
| 1998-08-12 | 616 | 616 | 616 | 616 | 4,000 | 616 |
| 1998-08-11 | 625 | 625 | 616 | 616 | 4,000 | 616 |
| 1998-08-07 | 633 | 633 | 633 | 633 | 3,000 | 633 |
| 1998-08-04 | 648 | 648 | 648 | 648 | 1,000 | 648 |
| 1998-08-03 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1998-07-31 | 674 | 674 | 670 | 670 | 4,000 | 670 |
| 1998-07-29 | 675 | 675 | 675 | 675 | 1,000 | 675 |
| 1998-07-24 | 694 | 694 | 690 | 690 | 18,000 | 690 |
| 1998-07-17 | 773 | 773 | 760 | 760 | 7,000 | 760 |
| 1998-07-14 | 774 | 774 | 774 | 774 | 1,000 | 774 |
| 1998-07-09 | 774 | 774 | 774 | 774 | 5,000 | 774 |
| 1998-07-03 | 775 | 775 | 775 | 775 | 1,000 | 775 |
| 1998-06-30 | 770 | 770 | 770 | 770 | 4,000 | 770 |
| 1998-06-26 | 760 | 770 | 760 | 770 | 10,000 | 770 |
| 1998-06-15 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1998-06-12 | 751 | 751 | 751 | 751 | 8,000 | 751 |
| 1998-06-11 | 751 | 751 | 751 | 751 | 3,000 | 751 |
| 1998-06-08 | 751 | 751 | 751 | 751 | 1,000 | 751 |
| 1998-06-04 | 751 | 751 | 751 | 751 | 1,000 | 751 |
| 1998-06-03 | 751 | 751 | 751 | 751 | 1,000 | 751 |
| 1998-06-02 | 726 | 750 | 726 | 740 | 4,000 | 740 |
| 1998-06-01 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 1998-05-29 | 690 | 690 | 690 | 690 | 1,000 | 690 |
| 1998-05-27 | 690 | 690 | 690 | 690 | 5,000 | 690 |
| 1998-05-26 | 671 | 690 | 671 | 690 | 7,000 | 690 |
| 1998-05-15 | 625 | 630 | 625 | 630 | 3,000 | 630 |
| 1998-05-11 | 625 | 625 | 625 | 625 | 2,000 | 625 |
| 1998-05-08 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 1998-05-07 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 1998-05-06 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 1998-04-30 | 733 | 735 | 733 | 735 | 4,000 | 735 |
| 1998-04-28 | 733 | 734 | 733 | 734 | 5,000 | 734 |
| 1998-04-27 | 735 | 735 | 735 | 735 | 6,000 | 735 |
| 1998-04-24 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 1998-04-20 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 1998-04-16 | 768 | 768 | 768 | 768 | 1,000 | 768 |
| 1998-04-14 | 770 | 770 | 770 | 770 | 2,000 | 770 |
| 1998-04-13 | 767 | 770 | 767 | 770 | 5,000 | 770 |
| 1998-04-09 | 770 | 770 | 765 | 765 | 4,000 | 765 |
| 1998-04-08 | 770 | 770 | 770 | 770 | 5,000 | 770 |
| 1998-04-07 | 780 | 780 | 770 | 770 | 10,000 | 770 |
| 1998-04-06 | 781 | 781 | 780 | 780 | 17,000 | 780 |
| 1998-04-03 | 780 | 780 | 780 | 780 | 1,000 | 780 |
| 1998-04-02 | 776 | 777 | 775 | 777 | 4,000 | 777 |
| 1998-03-30 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1998-03-27 | 760 | 760 | 760 | 760 | 14,000 | 760 |
| 1998-03-26 | 751 | 751 | 751 | 751 | 4,000 | 751 |
| 1998-03-25 | 759 | 760 | 750 | 750 | 6,000 | 750 |
| 1998-03-23 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 1998-03-20 | 735 | 750 | 735 | 750 | 3,000 | 750 |
| 1998-03-18 | 730 | 730 | 730 | 730 | 5,000 | 730 |
| 1998-03-17 | 723 | 750 | 723 | 740 | 22,000 | 740 |
| 1998-03-16 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 1998-03-13 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1998-03-10 | 720 | 730 | 720 | 730 | 10,000 | 730 |
| 1998-03-09 | 725 | 730 | 720 | 723 | 30,000 | 723 |
| 1998-03-06 | 725 | 725 | 720 | 725 | 17,000 | 725 |
| 1998-03-05 | 725 | 725 | 725 | 725 | 5,000 | 725 |
| 1998-03-04 | 726 | 726 | 726 | 726 | 6,000 | 726 |
| 1998-03-03 | 726 | 726 | 726 | 726 | 1,000 | 726 |
| 1998-02-27 | 710 | 710 | 710 | 710 | 5,000 | 710 |
| 1998-02-26 | 700 | 710 | 700 | 710 | 12,000 | 710 |
| 1998-02-25 | 702 | 702 | 700 | 700 | 7,000 | 700 |
| 1998-02-23 | 680 | 680 | 670 | 670 | 6,000 | 670 |
| 1998-02-18 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 1998-02-16 | 710 | 710 | 710 | 710 | 4,000 | 710 |
| 1998-02-13 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 1998-02-10 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1998-02-09 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1998-02-06 | 702 | 702 | 702 | 702 | 1,000 | 702 |
| 1998-02-03 | 701 | 701 | 693 | 693 | 2,000 | 693 |
| 1998-01-30 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 1998-01-29 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 1998-01-28 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 1998-01-27 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 1998-01-26 | 680 | 700 | 680 | 700 | 8,000 | 700 |
| 1998-01-21 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1998-01-20 | 680 | 680 | 680 | 680 | 4,000 | 680 |
| 1998-01-19 | 694 | 694 | 694 | 694 | 1,000 | 694 |
| 1998-01-14 | 674 | 674 | 673 | 674 | 6,000 | 674 |
| 1998-01-09 | 684 | 685 | 684 | 685 | 4,000 | 685 |
| 1998-01-08 | 620 | 685 | 620 | 685 | 4,000 | 685 |
| 1998-01-06 | 614 | 614 | 614 | 614 | 1,000 | 614 |
分割・併合履歴 ： [1995-03-28]1株→1.1株