7298 八千代工業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 381 | 381 | 381 | 381 | 1,000 | 381 |
| 2000-12-27 | 365 | 365 | 365 | 365 | 7,000 | 365 |
| 2000-12-25 | 350 | 350 | 341 | 341 | 3,000 | 341 |
| 2000-12-22 | 358 | 358 | 350 | 350 | 2,000 | 350 |
| 2000-12-21 | 360 | 360 | 352 | 358 | 5,000 | 358 |
| 2000-12-20 | 361 | 361 | 361 | 361 | 11,000 | 361 |
| 2000-12-18 | 360 | 360 | 350 | 350 | 2,000 | 350 |
| 2000-12-15 | 362 | 363 | 360 | 360 | 15,000 | 360 |
| 2000-12-13 | 357 | 360 | 357 | 360 | 7,000 | 360 |
| 2000-12-12 | 357 | 358 | 357 | 357 | 10,000 | 357 |
| 2000-12-08 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2000-12-06 | 340 | 340 | 340 | 340 | 3,000 | 340 |
| 2000-12-05 | 350 | 350 | 335 | 335 | 7,000 | 335 |
| 2000-12-04 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2000-12-01 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2000-11-29 | 360 | 360 | 360 | 360 | 4,000 | 360 |
| 2000-11-28 | 360 | 360 | 360 | 360 | 5,000 | 360 |
| 2000-11-27 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2000-11-24 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 2000-11-22 | 359 | 360 | 359 | 360 | 9,000 | 360 |
| 2000-11-21 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2000-11-20 | 360 | 360 | 360 | 360 | 4,000 | 360 |
| 2000-11-17 | 360 | 360 | 360 | 360 | 2,000 | 360 |
| 2000-11-16 | 367 | 367 | 367 | 367 | 1,000 | 367 |
| 2000-11-15 | 362 | 362 | 362 | 362 | 1,000 | 362 |
| 2000-11-10 | 359 | 359 | 359 | 359 | 2,000 | 359 |
| 2000-11-09 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2000-11-07 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2000-11-02 | 360 | 360 | 350 | 350 | 3,000 | 350 |
| 2000-10-31 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2000-10-30 | 361 | 362 | 361 | 361 | 6,000 | 361 |
| 2000-10-27 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2000-10-26 | 360 | 361 | 360 | 361 | 5,000 | 361 |
| 2000-10-25 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2000-10-24 | 353 | 360 | 353 | 360 | 2,000 | 360 |
| 2000-10-23 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2000-10-20 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2000-10-19 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2000-10-17 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2000-10-16 | 358 | 358 | 350 | 350 | 3,000 | 350 |
| 2000-10-13 | 351 | 359 | 351 | 359 | 4,000 | 359 |
| 2000-10-12 | 351 | 351 | 351 | 351 | 3,000 | 351 |
| 2000-10-11 | 365 | 365 | 350 | 351 | 7,000 | 351 |
| 2000-10-10 | 370 | 370 | 369 | 369 | 4,000 | 369 |
| 2000-10-06 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2000-10-05 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2000-10-03 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2000-10-02 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2000-09-29 | 405 | 410 | 405 | 410 | 3,000 | 410 |
| 2000-09-28 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2000-09-27 | 376 | 380 | 376 | 380 | 6,000 | 380 |
| 2000-09-26 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2000-09-25 | 372 | 372 | 372 | 372 | 1,000 | 372 |
| 2000-09-22 | 390 | 390 | 360 | 360 | 2,000 | 360 |
| 2000-09-19 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2000-09-18 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2000-09-08 | 409 | 410 | 409 | 410 | 2,000 | 410 |
| 2000-09-07 | 401 | 409 | 401 | 408 | 5,000 | 408 |
| 2000-09-05 | 400 | 400 | 396 | 396 | 4,000 | 396 |
| 2000-09-04 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 2000-08-31 | 419 | 419 | 410 | 418 | 11,000 | 418 |
| 2000-08-30 | 421 | 421 | 410 | 419 | 6,000 | 419 |
| 2000-08-29 | 390 | 400 | 390 | 400 | 5,000 | 400 |
| 2000-08-28 | 380 | 390 | 380 | 390 | 8,000 | 390 |
| 2000-08-25 | 390 | 390 | 380 | 380 | 4,000 | 380 |
| 2000-08-24 | 375 | 375 | 375 | 375 | 5,000 | 375 |
| 2000-08-23 | 385 | 385 | 375 | 375 | 2,000 | 375 |
| 2000-08-17 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2000-08-16 | 370 | 380 | 370 | 380 | 5,000 | 380 |
| 2000-08-15 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 2000-08-14 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2000-08-11 | 369 | 370 | 369 | 370 | 3,000 | 370 |
| 2000-08-10 | 370 | 370 | 370 | 370 | 1,000 | 370 |
| 2000-08-09 | 375 | 375 | 375 | 375 | 1,000 | 375 |
| 2000-08-08 | 385 | 385 | 350 | 380 | 12,000 | 380 |
| 2000-08-07 | 385 | 385 | 385 | 385 | 1,000 | 385 |
| 2000-08-04 | 389 | 389 | 389 | 389 | 2,000 | 389 |
| 2000-08-03 | 390 | 390 | 390 | 390 | 3,000 | 390 |
| 2000-08-02 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2000-08-01 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2000-07-28 | 390 | 390 | 390 | 390 | 6,000 | 390 |
| 2000-07-27 | 395 | 395 | 390 | 390 | 6,000 | 390 |
| 2000-07-26 | 399 | 400 | 399 | 400 | 10,000 | 400 |
| 2000-07-25 | 401 | 401 | 400 | 400 | 6,000 | 400 |
| 2000-07-24 | 408 | 408 | 405 | 405 | 3,000 | 405 |
| 2000-07-21 | 402 | 410 | 400 | 410 | 8,000 | 410 |
| 2000-07-18 | 415 | 429 | 415 | 415 | 8,000 | 415 |
| 2000-07-17 | 404 | 415 | 404 | 415 | 9,000 | 415 |
| 2000-07-13 | 403 | 403 | 401 | 401 | 2,000 | 401 |
| 2000-07-12 | 405 | 406 | 403 | 403 | 37,000 | 403 |
| 2000-07-11 | 405 | 406 | 405 | 405 | 16,000 | 405 |
| 2000-07-10 | 405 | 412 | 405 | 405 | 27,000 | 405 |
| 2000-07-07 | 405 | 410 | 405 | 405 | 20,000 | 405 |
| 2000-07-06 | 402 | 417 | 402 | 409 | 33,000 | 409 |
| 2000-07-05 | 400 | 401 | 400 | 400 | 14,000 | 400 |
| 2000-07-04 | 400 | 400 | 400 | 400 | 5,000 | 400 |
| 2000-07-03 | 400 | 401 | 400 | 401 | 13,000 | 401 |
| 2000-06-30 | 400 | 400 | 400 | 400 | 15,000 | 400 |
| 2000-06-29 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2000-06-28 | 400 | 400 | 400 | 400 | 8,000 | 400 |
| 2000-06-27 | 392 | 392 | 390 | 390 | 9,000 | 390 |
| 2000-06-26 | 392 | 392 | 392 | 392 | 19,000 | 392 |
| 2000-06-23 | 392 | 392 | 392 | 392 | 1,000 | 392 |
| 2000-06-22 | 392 | 392 | 392 | 392 | 9,000 | 392 |
| 2000-06-21 | 390 | 392 | 390 | 392 | 8,000 | 392 |
| 2000-06-20 | 392 | 392 | 390 | 392 | 11,000 | 392 |
| 2000-06-19 | 392 | 392 | 392 | 392 | 5,000 | 392 |
| 2000-06-15 | 391 | 392 | 391 | 392 | 10,000 | 392 |
| 2000-06-13 | 391 | 391 | 390 | 390 | 7,000 | 390 |
| 2000-06-12 | 400 | 400 | 390 | 390 | 27,000 | 390 |
| 2000-06-08 | 395 | 395 | 391 | 391 | 3,000 | 391 |
| 2000-06-07 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2000-06-06 | 395 | 395 | 395 | 395 | 1,000 | 395 |
| 2000-06-05 | 395 | 395 | 395 | 395 | 3,000 | 395 |
| 2000-06-02 | 390 | 400 | 390 | 390 | 5,000 | 390 |
| 2000-06-01 | 400 | 400 | 390 | 390 | 6,000 | 390 |
| 2000-05-31 | 401 | 401 | 400 | 400 | 18,000 | 400 |
| 2000-05-30 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2000-05-29 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2000-05-26 | 417 | 420 | 415 | 415 | 18,000 | 415 |
| 2000-05-25 | 391 | 417 | 391 | 417 | 5,000 | 417 |
| 2000-05-24 | 419 | 419 | 400 | 400 | 4,000 | 400 |
| 2000-05-23 | 420 | 420 | 420 | 420 | 8,000 | 420 |
| 2000-05-22 | 438 | 438 | 420 | 425 | 8,000 | 425 |
| 2000-05-18 | 480 | 480 | 480 | 480 | 4,000 | 480 |
| 2000-05-17 | 480 | 480 | 480 | 480 | 6,000 | 480 |
| 2000-05-11 | 464 | 464 | 464 | 464 | 1,000 | 464 |
| 2000-05-09 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 2000-05-08 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 2000-05-02 | 501 | 501 | 501 | 501 | 3,000 | 501 |
| 2000-05-01 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 2000-04-28 | 501 | 501 | 501 | 501 | 6,000 | 501 |
| 2000-04-27 | 501 | 501 | 501 | 501 | 2,000 | 501 |
| 2000-04-26 | 480 | 500 | 480 | 500 | 7,000 | 500 |
| 2000-04-25 | 470 | 480 | 470 | 480 | 3,000 | 480 |
| 2000-04-19 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2000-04-18 | 430 | 430 | 430 | 430 | 1,000 | 430 |
| 2000-04-14 | 450 | 450 | 440 | 440 | 3,000 | 440 |
| 2000-04-13 | 461 | 461 | 460 | 460 | 2,000 | 460 |
| 2000-04-12 | 460 | 460 | 460 | 460 | 4,000 | 460 |
| 2000-04-06 | 451 | 451 | 450 | 450 | 4,000 | 450 |
| 2000-04-05 | 468 | 468 | 450 | 450 | 5,000 | 450 |
| 2000-04-03 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2000-03-31 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 2000-03-30 | 480 | 480 | 480 | 480 | 6,000 | 480 |
| 2000-03-28 | 480 | 480 | 480 | 480 | 3,000 | 480 |
| 2000-03-27 | 489 | 490 | 480 | 480 | 16,000 | 480 |
| 2000-03-24 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 2000-03-23 | 492 | 492 | 490 | 490 | 3,000 | 490 |
| 2000-03-17 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2000-03-15 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2000-03-14 | 500 | 500 | 490 | 490 | 6,000 | 490 |
| 2000-03-10 | 505 | 510 | 505 | 510 | 5,000 | 510 |
| 2000-03-09 | 495 | 500 | 490 | 500 | 3,000 | 500 |
| 2000-03-08 | 494 | 495 | 490 | 495 | 3,000 | 495 |
| 2000-03-07 | 510 | 510 | 495 | 495 | 4,000 | 495 |
| 2000-03-06 | 519 | 519 | 480 | 501 | 22,000 | 501 |
| 2000-03-03 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2000-03-02 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2000-03-01 | 520 | 530 | 520 | 525 | 12,000 | 525 |
| 2000-02-29 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2000-02-28 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 2000-02-25 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2000-02-24 | 480 | 485 | 480 | 485 | 4,000 | 485 |
| 2000-02-23 | 495 | 495 | 485 | 485 | 5,000 | 485 |
| 2000-02-22 | 497 | 497 | 497 | 497 | 1,000 | 497 |
| 2000-02-16 | 505 | 505 | 500 | 500 | 8,000 | 500 |
| 2000-02-15 | 510 | 510 | 505 | 505 | 2,000 | 505 |
| 2000-02-14 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2000-02-10 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2000-02-08 | 535 | 535 | 535 | 535 | 7,000 | 535 |
| 2000-02-07 | 542 | 542 | 540 | 540 | 5,000 | 540 |
| 2000-02-04 | 545 | 545 | 545 | 545 | 10,000 | 545 |
| 2000-02-03 | 550 | 550 | 545 | 550 | 4,000 | 550 |
| 2000-02-02 | 560 | 560 | 555 | 555 | 4,000 | 555 |
| 2000-02-01 | 580 | 580 | 560 | 560 | 7,000 | 560 |
| 2000-01-28 | 596 | 596 | 595 | 595 | 8,000 | 595 |
| 2000-01-27 | 600 | 600 | 596 | 596 | 7,000 | 596 |
| 2000-01-26 | 596 | 600 | 596 | 600 | 7,000 | 600 |
| 2000-01-25 | 596 | 596 | 596 | 596 | 2,000 | 596 |
| 2000-01-24 | 571 | 596 | 570 | 596 | 3,000 | 596 |
| 2000-01-21 | 540 | 541 | 540 | 541 | 3,000 | 541 |
| 2000-01-19 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2000-01-18 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2000-01-17 | 561 | 561 | 561 | 561 | 1,000 | 561 |
| 2000-01-12 | 561 | 561 | 561 | 561 | 1,000 | 561 |
| 2000-01-07 | 550 | 550 | 540 | 540 | 5,000 | 540 |
| 2000-01-06 | 560 | 560 | 550 | 550 | 2,000 | 550 |
| 2000-01-05 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2000-01-04 | 585 | 585 | 576 | 576 | 2,000 | 576 |
分割・併合履歴 ： [1995-03-28]1株→1.1株