7298 八千代工業(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-29 | 571 | 571 | 571 | 571 | 1,000 | 571 |
| 1999-12-27 | 580 | 580 | 571 | 571 | 9,000 | 571 |
| 1999-12-24 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1999-12-22 | 590 | 590 | 581 | 581 | 2,000 | 581 |
| 1999-12-21 | 590 | 590 | 590 | 590 | 4,000 | 590 |
| 1999-12-20 | 590 | 590 | 590 | 590 | 5,000 | 590 |
| 1999-12-17 | 599 | 599 | 590 | 590 | 2,000 | 590 |
| 1999-12-16 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 1999-12-15 | 601 | 601 | 600 | 600 | 2,000 | 600 |
| 1999-12-14 | 620 | 650 | 600 | 600 | 16,000 | 600 |
| 1999-12-13 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 1999-12-09 | 601 | 601 | 601 | 601 | 1,000 | 601 |
| 1999-12-08 | 606 | 606 | 606 | 606 | 1,000 | 606 |
| 1999-12-07 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1999-12-03 | 655 | 655 | 640 | 640 | 6,000 | 640 |
| 1999-12-02 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 1999-12-01 | 650 | 650 | 640 | 640 | 6,000 | 640 |
| 1999-11-30 | 640 | 655 | 640 | 640 | 3,000 | 640 |
| 1999-11-29 | 643 | 643 | 640 | 640 | 11,000 | 640 |
| 1999-11-26 | 603 | 603 | 603 | 603 | 4,000 | 603 |
| 1999-11-25 | 601 | 602 | 600 | 602 | 6,000 | 602 |
| 1999-11-24 | 601 | 601 | 601 | 601 | 3,000 | 601 |
| 1999-11-22 | 610 | 611 | 601 | 601 | 13,000 | 601 |
| 1999-11-19 | 616 | 617 | 610 | 612 | 18,000 | 612 |
| 1999-11-18 | 630 | 630 | 610 | 615 | 6,000 | 615 |
| 1999-11-17 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1999-11-16 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 1999-11-12 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1999-11-11 | 681 | 681 | 680 | 680 | 6,000 | 680 |
| 1999-11-10 | 721 | 721 | 690 | 690 | 6,000 | 690 |
| 1999-11-08 | 720 | 720 | 714 | 720 | 7,000 | 720 |
| 1999-11-05 | 701 | 720 | 701 | 720 | 4,000 | 720 |
| 1999-11-04 | 680 | 700 | 680 | 700 | 5,000 | 700 |
| 1999-11-02 | 703 | 703 | 700 | 700 | 16,000 | 700 |
| 1999-11-01 | 730 | 730 | 700 | 701 | 6,000 | 701 |
| 1999-10-29 | 750 | 750 | 740 | 740 | 23,000 | 740 |
| 1999-10-28 | 770 | 781 | 750 | 750 | 24,000 | 750 |
| 1999-10-27 | 815 | 815 | 749 | 760 | 26,000 | 760 |
| 1999-10-26 | 740 | 820 | 740 | 820 | 33,000 | 820 |
| 1999-10-25 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1999-10-22 | 710 | 720 | 710 | 720 | 3,000 | 720 |
| 1999-10-21 | 690 | 710 | 690 | 710 | 5,000 | 710 |
| 1999-10-20 | 740 | 740 | 680 | 680 | 6,000 | 680 |
| 1999-10-19 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 1999-10-18 | 700 | 700 | 680 | 700 | 6,000 | 700 |
| 1999-10-15 | 760 | 780 | 750 | 780 | 7,000 | 780 |
| 1999-10-14 | 801 | 801 | 780 | 780 | 5,000 | 780 |
| 1999-10-13 | 859 | 859 | 820 | 855 | 79,000 | 855 |
| 1999-10-12 | 800 | 865 | 800 | 865 | 120,000 | 865 |
| 1999-10-08 | 726 | 805 | 725 | 765 | 185,000 | 765 |
| 1999-10-07 | 680 | 735 | 680 | 725 | 81,000 | 725 |
| 1999-10-06 | 661 | 661 | 650 | 660 | 18,000 | 660 |
| 1999-10-05 | 680 | 680 | 660 | 660 | 18,000 | 660 |
| 1999-10-04 | 680 | 680 | 670 | 670 | 12,000 | 670 |
| 1999-10-01 | 699 | 699 | 670 | 670 | 13,000 | 670 |
| 1999-09-30 | 709 | 709 | 685 | 700 | 24,000 | 700 |
| 1999-09-29 | 735 | 735 | 705 | 720 | 25,000 | 720 |
| 1999-09-28 | 735 | 735 | 725 | 735 | 87,000 | 735 |
| 1999-09-27 | 635 | 635 | 635 | 635 | 12,000 | 635 |
| 1999-09-24 | 635 | 635 | 635 | 635 | 1,000 | 635 |
| 1999-09-22 | 650 | 650 | 635 | 635 | 4,000 | 635 |
| 1999-09-21 | 650 | 650 | 635 | 635 | 3,000 | 635 |
| 1999-09-17 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1999-09-16 | 670 | 671 | 650 | 650 | 22,000 | 650 |
| 1999-09-14 | 636 | 670 | 636 | 670 | 27,000 | 670 |
| 1999-09-13 | 613 | 613 | 612 | 612 | 2,000 | 612 |
| 1999-09-10 | 620 | 620 | 612 | 612 | 13,000 | 612 |
| 1999-09-09 | 640 | 640 | 615 | 620 | 7,000 | 620 |
| 1999-09-08 | 640 | 640 | 635 | 640 | 15,000 | 640 |
| 1999-09-07 | 639 | 640 | 630 | 630 | 12,000 | 630 |
| 1999-09-06 | 611 | 611 | 611 | 611 | 1,000 | 611 |
| 1999-09-03 | 640 | 640 | 601 | 601 | 7,000 | 601 |
| 1999-09-02 | 638 | 640 | 638 | 640 | 4,000 | 640 |
| 1999-09-01 | 625 | 639 | 620 | 639 | 10,000 | 639 |
| 1999-08-30 | 620 | 630 | 620 | 630 | 2,000 | 630 |
| 1999-08-26 | 601 | 640 | 601 | 640 | 10,000 | 640 |
| 1999-08-25 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1999-08-24 | 639 | 639 | 621 | 621 | 2,000 | 621 |
| 1999-08-23 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 1999-08-20 | 620 | 640 | 620 | 640 | 2,000 | 640 |
| 1999-08-18 | 631 | 631 | 631 | 631 | 1,000 | 631 |
| 1999-08-17 | 650 | 650 | 645 | 645 | 4,000 | 645 |
| 1999-08-16 | 650 | 650 | 650 | 650 | 6,000 | 650 |
| 1999-08-13 | 650 | 650 | 650 | 650 | 11,000 | 650 |
| 1999-08-12 | 641 | 641 | 641 | 641 | 1,000 | 641 |
| 1999-08-11 | 650 | 650 | 635 | 640 | 6,000 | 640 |
| 1999-08-10 | 650 | 670 | 650 | 650 | 21,000 | 650 |
| 1999-08-09 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 1999-08-04 | 629 | 629 | 620 | 620 | 3,000 | 620 |
| 1999-08-03 | 631 | 631 | 631 | 631 | 1,000 | 631 |
| 1999-08-02 | 631 | 631 | 631 | 631 | 1,000 | 631 |
| 1999-07-30 | 621 | 621 | 621 | 621 | 1,000 | 621 |
| 1999-07-23 | 640 | 640 | 640 | 640 | 13,000 | 640 |
| 1999-07-22 | 650 | 650 | 640 | 640 | 2,000 | 640 |
| 1999-07-21 | 651 | 651 | 651 | 651 | 1,000 | 651 |
| 1999-07-16 | 651 | 660 | 650 | 650 | 6,000 | 650 |
| 1999-07-15 | 660 | 660 | 651 | 651 | 2,000 | 651 |
| 1999-07-14 | 680 | 680 | 660 | 660 | 6,000 | 660 |
| 1999-07-13 | 670 | 680 | 670 | 680 | 6,000 | 680 |
| 1999-07-12 | 690 | 690 | 670 | 670 | 8,000 | 670 |
| 1999-07-09 | 687 | 687 | 684 | 684 | 11,000 | 684 |
| 1999-07-08 | 680 | 689 | 680 | 689 | 3,000 | 689 |
| 1999-07-07 | 690 | 690 | 660 | 661 | 15,000 | 661 |
| 1999-07-06 | 680 | 690 | 665 | 690 | 11,000 | 690 |
| 1999-07-05 | 640 | 680 | 640 | 680 | 11,000 | 680 |
| 1999-07-02 | 650 | 650 | 635 | 640 | 15,000 | 640 |
| 1999-07-01 | 598 | 628 | 598 | 628 | 13,000 | 628 |
| 1999-06-30 | 580 | 581 | 580 | 581 | 5,000 | 581 |
| 1999-06-29 | 581 | 581 | 580 | 580 | 13,000 | 580 |
| 1999-06-28 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 1999-06-25 | 581 | 581 | 580 | 580 | 4,000 | 580 |
| 1999-06-24 | 585 | 599 | 581 | 581 | 13,000 | 581 |
| 1999-06-23 | 580 | 590 | 575 | 581 | 13,000 | 581 |
| 1999-06-22 | 575 | 575 | 575 | 575 | 11,000 | 575 |
| 1999-06-21 | 570 | 570 | 570 | 570 | 13,000 | 570 |
| 1999-06-18 | 565 | 566 | 565 | 566 | 7,000 | 566 |
| 1999-06-17 | 561 | 570 | 560 | 560 | 9,000 | 560 |
| 1999-06-16 | 554 | 554 | 554 | 554 | 1,000 | 554 |
| 1999-06-15 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1999-06-14 | 569 | 570 | 569 | 570 | 10,000 | 570 |
| 1999-06-11 | 550 | 550 | 550 | 550 | 8,000 | 550 |
| 1999-06-10 | 540 | 550 | 540 | 549 | 5,000 | 549 |
| 1999-06-09 | 509 | 540 | 509 | 515 | 50,000 | 515 |
| 1999-06-08 | 549 | 550 | 501 | 509 | 16,000 | 509 |
| 1999-06-07 | 550 | 550 | 550 | 550 | 5,000 | 550 |
| 1999-06-04 | 550 | 560 | 550 | 560 | 11,000 | 560 |
| 1999-06-03 | 559 | 560 | 550 | 550 | 10,000 | 550 |
| 1999-06-02 | 569 | 569 | 560 | 560 | 5,000 | 560 |
| 1999-06-01 | 570 | 570 | 570 | 570 | 9,000 | 570 |
| 1999-05-31 | 570 | 570 | 570 | 570 | 9,000 | 570 |
| 1999-05-28 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 1999-05-27 | 590 | 590 | 590 | 590 | 14,000 | 590 |
| 1999-05-26 | 599 | 599 | 590 | 599 | 15,000 | 599 |
| 1999-05-25 | 599 | 599 | 572 | 599 | 4,000 | 599 |
| 1999-05-24 | 620 | 620 | 599 | 599 | 10,000 | 599 |
| 1999-05-21 | 650 | 650 | 630 | 649 | 13,000 | 649 |
| 1999-05-20 | 620 | 620 | 620 | 620 | 3,000 | 620 |
| 1999-05-18 | 630 | 630 | 630 | 630 | 2,000 | 630 |
| 1999-05-17 | 630 | 635 | 630 | 635 | 8,000 | 635 |
| 1999-05-14 | 630 | 630 | 630 | 630 | 10,000 | 630 |
| 1999-05-13 | 631 | 631 | 630 | 630 | 7,000 | 630 |
| 1999-05-12 | 625 | 629 | 625 | 629 | 10,000 | 629 |
| 1999-05-07 | 650 | 650 | 650 | 650 | 4,000 | 650 |
| 1999-05-06 | 646 | 650 | 646 | 650 | 7,000 | 650 |
| 1999-04-30 | 646 | 646 | 646 | 646 | 5,000 | 646 |
| 1999-04-28 | 645 | 645 | 645 | 645 | 4,000 | 645 |
| 1999-04-27 | 646 | 646 | 645 | 645 | 4,000 | 645 |
| 1999-04-26 | 646 | 646 | 645 | 646 | 5,000 | 646 |
| 1999-04-23 | 620 | 645 | 620 | 645 | 10,000 | 645 |
| 1999-04-22 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 1999-04-21 | 600 | 600 | 600 | 600 | 7,000 | 600 |
| 1999-04-20 | 650 | 650 | 630 | 630 | 4,000 | 630 |
| 1999-04-19 | 651 | 651 | 650 | 650 | 6,000 | 650 |
| 1999-04-16 | 669 | 669 | 650 | 650 | 2,000 | 650 |
| 1999-04-15 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 1999-04-14 | 690 | 690 | 690 | 690 | 2,000 | 690 |
| 1999-04-12 | 735 | 735 | 710 | 710 | 11,000 | 710 |
| 1999-04-09 | 730 | 750 | 727 | 730 | 23,000 | 730 |
| 1999-04-08 | 676 | 725 | 676 | 725 | 31,000 | 725 |
| 1999-04-07 | 666 | 719 | 666 | 675 | 9,000 | 675 |
| 1999-04-06 | 700 | 720 | 660 | 660 | 46,000 | 660 |
| 1999-04-05 | 600 | 695 | 600 | 694 | 39,000 | 694 |
| 1999-04-02 | 576 | 605 | 576 | 595 | 33,000 | 595 |
| 1999-04-01 | 580 | 580 | 576 | 576 | 21,000 | 576 |
| 1999-03-31 | 580 | 580 | 571 | 576 | 10,000 | 576 |
| 1999-03-30 | 582 | 582 | 580 | 580 | 6,000 | 580 |
| 1999-03-29 | 599 | 599 | 582 | 582 | 2,000 | 582 |
| 1999-03-26 | 605 | 605 | 570 | 603 | 18,000 | 603 |
| 1999-03-25 | 609 | 609 | 605 | 605 | 15,000 | 605 |
| 1999-03-24 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1999-03-23 | 600 | 605 | 600 | 605 | 2,000 | 605 |
| 1999-03-19 | 605 | 605 | 595 | 595 | 6,000 | 595 |
| 1999-03-18 | 630 | 630 | 615 | 615 | 13,000 | 615 |
| 1999-03-17 | 620 | 620 | 620 | 620 | 4,000 | 620 |
| 1999-03-16 | 615 | 615 | 615 | 615 | 2,000 | 615 |
| 1999-03-15 | 615 | 630 | 615 | 630 | 2,000 | 630 |
| 1999-03-12 | 608 | 615 | 606 | 615 | 6,000 | 615 |
| 1999-03-10 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1999-03-09 | 660 | 660 | 641 | 641 | 7,000 | 641 |
| 1999-03-08 | 640 | 665 | 639 | 655 | 14,000 | 655 |
| 1999-03-05 | 621 | 621 | 601 | 621 | 26,000 | 621 |
| 1999-03-04 | 640 | 640 | 619 | 619 | 7,000 | 619 |
| 1999-03-03 | 600 | 610 | 600 | 610 | 5,000 | 610 |
| 1999-03-02 | 590 | 600 | 590 | 600 | 14,000 | 600 |
| 1999-03-01 | 601 | 610 | 590 | 590 | 17,000 | 590 |
| 1999-02-26 | 591 | 600 | 590 | 590 | 22,000 | 590 |
| 1999-02-25 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 1999-02-24 | 610 | 610 | 610 | 610 | 4,000 | 610 |
| 1999-02-23 | 581 | 610 | 581 | 610 | 2,000 | 610 |
| 1999-02-22 | 580 | 580 | 570 | 570 | 9,000 | 570 |
| 1999-02-19 | 572 | 572 | 572 | 572 | 1,000 | 572 |
| 1999-02-16 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1999-02-09 | 565 | 565 | 565 | 565 | 1,000 | 565 |
| 1999-02-05 | 603 | 603 | 580 | 580 | 3,000 | 580 |
| 1999-02-04 | 603 | 603 | 603 | 603 | 1,000 | 603 |
| 1999-02-01 | 603 | 603 | 603 | 603 | 2,000 | 603 |
| 1999-01-29 | 601 | 601 | 601 | 601 | 2,000 | 601 |
| 1999-01-28 | 610 | 610 | 610 | 610 | 6,000 | 610 |
| 1999-01-26 | 571 | 571 | 571 | 571 | 5,000 | 571 |
| 1999-01-22 | 571 | 571 | 571 | 571 | 2,000 | 571 |
| 1999-01-21 | 571 | 571 | 571 | 571 | 1,000 | 571 |
| 1999-01-14 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 1999-01-13 | 571 | 571 | 571 | 571 | 2,000 | 571 |
| 1999-01-11 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 1999-01-07 | 611 | 611 | 600 | 600 | 6,000 | 600 |
| 1999-01-06 | 610 | 610 | 610 | 610 | 5,000 | 610 |
| 1999-01-05 | 610 | 610 | 610 | 610 | 2,000 | 610 |
分割・併合履歴 ： [1995-03-28]1株→1.1株