7298 八千代工業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2001-12-27 | 465 | 465 | 460 | 465 | 5,000 | 465 |
| 2001-12-26 | 440 | 460 | 440 | 460 | 7,000 | 460 |
| 2001-12-25 | 450 | 450 | 440 | 440 | 4,000 | 440 |
| 2001-12-21 | 445 | 450 | 445 | 445 | 8,000 | 445 |
| 2001-12-20 | 450 | 460 | 450 | 450 | 6,000 | 450 |
| 2001-12-19 | 450 | 460 | 450 | 460 | 18,000 | 460 |
| 2001-12-18 | 455 | 465 | 455 | 460 | 12,000 | 460 |
| 2001-12-17 | 475 | 475 | 460 | 460 | 10,000 | 460 |
| 2001-12-14 | 450 | 470 | 445 | 470 | 20,000 | 470 |
| 2001-12-13 | 465 | 465 | 460 | 465 | 5,000 | 465 |
| 2001-12-12 | 485 | 485 | 480 | 480 | 24,000 | 480 |
| 2001-12-11 | 485 | 490 | 470 | 485 | 18,000 | 485 |
| 2001-12-10 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2001-12-07 | 480 | 490 | 480 | 490 | 14,000 | 490 |
| 2001-12-06 | 468 | 495 | 465 | 480 | 23,000 | 480 |
| 2001-12-05 | 470 | 470 | 455 | 465 | 15,000 | 465 |
| 2001-12-04 | 500 | 500 | 460 | 470 | 24,000 | 470 |
| 2001-12-03 | 505 | 505 | 500 | 500 | 48,000 | 500 |
| 2001-11-30 | 508 | 508 | 505 | 505 | 4,000 | 505 |
| 2001-11-29 | 510 | 510 | 510 | 510 | 5,000 | 510 |
| 2001-11-28 | 505 | 515 | 505 | 510 | 7,000 | 510 |
| 2001-11-27 | 500 | 510 | 495 | 505 | 27,000 | 505 |
| 2001-11-26 | 495 | 510 | 490 | 495 | 11,000 | 495 |
| 2001-11-22 | 510 | 510 | 490 | 490 | 8,000 | 490 |
| 2001-11-21 | 495 | 520 | 495 | 520 | 11,000 | 520 |
| 2001-11-20 | 495 | 510 | 490 | 510 | 21,000 | 510 |
| 2001-11-19 | 470 | 490 | 470 | 490 | 10,000 | 490 |
| 2001-11-16 | 470 | 480 | 470 | 470 | 12,000 | 470 |
| 2001-11-15 | 460 | 470 | 460 | 470 | 10,000 | 470 |
| 2001-11-14 | 470 | 470 | 455 | 465 | 9,000 | 465 |
| 2001-11-13 | 495 | 495 | 470 | 470 | 8,000 | 470 |
| 2001-11-12 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2001-11-09 | 490 | 495 | 475 | 495 | 15,000 | 495 |
| 2001-11-08 | 475 | 485 | 470 | 485 | 9,000 | 485 |
| 2001-11-07 | 470 | 475 | 470 | 470 | 8,000 | 470 |
| 2001-11-06 | 475 | 475 | 470 | 470 | 4,000 | 470 |
| 2001-11-05 | 465 | 470 | 465 | 470 | 10,000 | 470 |
| 2001-11-02 | 480 | 485 | 465 | 465 | 6,000 | 465 |
| 2001-11-01 | 470 | 485 | 460 | 480 | 11,000 | 480 |
| 2001-10-31 | 490 | 490 | 480 | 480 | 3,000 | 480 |
| 2001-10-30 | 520 | 520 | 495 | 500 | 19,000 | 500 |
| 2001-10-29 | 510 | 530 | 510 | 520 | 25,000 | 520 |
| 2001-10-26 | 500 | 520 | 480 | 510 | 32,000 | 510 |
| 2001-10-25 | 445 | 485 | 445 | 480 | 17,000 | 480 |
| 2001-10-24 | 440 | 440 | 440 | 440 | 2,000 | 440 |
| 2001-10-23 | 445 | 445 | 430 | 430 | 7,000 | 430 |
| 2001-10-22 | 440 | 440 | 430 | 430 | 4,000 | 430 |
| 2001-10-19 | 430 | 440 | 430 | 440 | 5,000 | 440 |
| 2001-10-17 | 421 | 430 | 421 | 430 | 3,000 | 430 |
| 2001-10-15 | 440 | 440 | 430 | 435 | 21,000 | 435 |
| 2001-10-12 | 435 | 445 | 435 | 440 | 15,000 | 440 |
| 2001-10-11 | 440 | 440 | 440 | 440 | 10,000 | 440 |
| 2001-10-10 | 443 | 445 | 440 | 440 | 10,000 | 440 |
| 2001-10-09 | 436 | 450 | 436 | 440 | 7,000 | 440 |
| 2001-10-05 | 450 | 450 | 440 | 445 | 9,000 | 445 |
| 2001-10-04 | 455 | 455 | 445 | 445 | 4,000 | 445 |
| 2001-10-03 | 430 | 450 | 430 | 450 | 9,000 | 450 |
| 2001-10-02 | 435 | 435 | 430 | 430 | 8,000 | 430 |
| 2001-10-01 | 410 | 435 | 410 | 435 | 8,000 | 435 |
| 2001-09-27 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 2001-09-26 | 405 | 405 | 405 | 405 | 5,000 | 405 |
| 2001-09-25 | 405 | 405 | 400 | 405 | 5,000 | 405 |
| 2001-09-21 | 395 | 400 | 395 | 400 | 6,000 | 400 |
| 2001-09-20 | 405 | 410 | 405 | 410 | 9,000 | 410 |
| 2001-09-19 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2001-09-18 | 395 | 410 | 395 | 410 | 4,000 | 410 |
| 2001-09-17 | 400 | 410 | 390 | 390 | 10,000 | 390 |
| 2001-09-14 | 420 | 420 | 410 | 410 | 4,000 | 410 |
| 2001-09-13 | 390 | 420 | 390 | 410 | 9,000 | 410 |
| 2001-09-12 | 410 | 455 | 390 | 400 | 26,000 | 400 |
| 2001-09-11 | 460 | 460 | 455 | 455 | 3,000 | 455 |
| 2001-09-10 | 475 | 475 | 455 | 470 | 14,000 | 470 |
| 2001-09-07 | 485 | 485 | 460 | 475 | 10,000 | 475 |
| 2001-09-06 | 470 | 485 | 470 | 485 | 13,000 | 485 |
| 2001-09-05 | 470 | 475 | 470 | 475 | 9,000 | 475 |
| 2001-09-04 | 500 | 500 | 460 | 470 | 12,000 | 470 |
| 2001-09-03 | 510 | 510 | 500 | 500 | 9,000 | 500 |
| 2001-08-31 | 515 | 515 | 510 | 510 | 12,000 | 510 |
| 2001-08-30 | 520 | 520 | 505 | 510 | 10,000 | 510 |
| 2001-08-28 | 540 | 545 | 520 | 520 | 26,000 | 520 |
| 2001-08-27 | 540 | 540 | 540 | 540 | 6,000 | 540 |
| 2001-08-24 | 525 | 550 | 520 | 540 | 16,000 | 540 |
| 2001-08-23 | 520 | 530 | 520 | 521 | 24,000 | 521 |
| 2001-08-22 | 525 | 530 | 525 | 525 | 22,000 | 525 |
| 2001-08-21 | 530 | 535 | 525 | 530 | 5,000 | 530 |
| 2001-08-20 | 540 | 540 | 535 | 540 | 15,000 | 540 |
| 2001-08-17 | 550 | 550 | 530 | 540 | 21,000 | 540 |
| 2001-08-16 | 580 | 580 | 545 | 550 | 18,000 | 550 |
| 2001-08-15 | 580 | 585 | 580 | 580 | 15,000 | 580 |
| 2001-08-14 | 540 | 580 | 540 | 580 | 20,000 | 580 |
| 2001-08-13 | 545 | 550 | 535 | 540 | 25,000 | 540 |
| 2001-08-10 | 555 | 560 | 550 | 550 | 20,000 | 550 |
| 2001-08-09 | 575 | 575 | 560 | 560 | 30,000 | 560 |
| 2001-08-08 | 600 | 600 | 580 | 580 | 18,000 | 580 |
| 2001-08-07 | 600 | 610 | 595 | 600 | 16,000 | 600 |
| 2001-08-06 | 615 | 615 | 605 | 605 | 7,000 | 605 |
| 2001-08-03 | 630 | 630 | 620 | 620 | 17,000 | 620 |
| 2001-08-02 | 640 | 640 | 620 | 630 | 19,000 | 630 |
| 2001-08-01 | 620 | 659 | 620 | 640 | 78,000 | 640 |
| 2001-07-31 | 580 | 630 | 580 | 620 | 60,000 | 620 |
| 2001-07-30 | 570 | 580 | 570 | 580 | 20,000 | 580 |
| 2001-07-27 | 555 | 580 | 555 | 570 | 28,000 | 570 |
| 2001-07-26 | 560 | 570 | 555 | 555 | 21,000 | 555 |
| 2001-07-25 | 555 | 565 | 545 | 560 | 44,000 | 560 |
| 2001-07-24 | 550 | 560 | 530 | 555 | 55,000 | 555 |
| 2001-07-23 | 591 | 591 | 545 | 560 | 27,000 | 560 |
| 2001-07-19 | 605 | 614 | 590 | 600 | 40,000 | 600 |
| 2001-07-18 | 640 | 640 | 610 | 610 | 62,000 | 610 |
| 2001-07-17 | 630 | 640 | 630 | 640 | 25,000 | 640 |
| 2001-07-16 | 640 | 650 | 640 | 640 | 32,000 | 640 |
| 2001-07-13 | 650 | 655 | 635 | 640 | 62,000 | 640 |
| 2001-07-12 | 665 | 665 | 645 | 650 | 32,000 | 650 |
| 2001-07-11 | 675 | 690 | 640 | 650 | 35,000 | 650 |
| 2001-07-10 | 640 | 690 | 640 | 690 | 42,000 | 690 |
| 2001-07-09 | 630 | 650 | 615 | 640 | 34,000 | 640 |
| 2001-07-06 | 700 | 705 | 635 | 645 | 156,000 | 645 |
| 2001-07-05 | 765 | 770 | 680 | 700 | 204,000 | 700 |
| 2001-07-04 | 710 | 795 | 710 | 765 | 536,000 | 765 |
| 2001-07-03 | 650 | 730 | 645 | 710 | 457,000 | 710 |
| 2001-07-02 | 590 | 650 | 585 | 635 | 196,000 | 635 |
| 2001-06-29 | 525 | 595 | 525 | 585 | 207,000 | 585 |
| 2001-06-28 | 515 | 530 | 510 | 525 | 21,000 | 525 |
| 2001-06-27 | 515 | 520 | 510 | 515 | 11,000 | 515 |
| 2001-06-26 | 520 | 529 | 515 | 515 | 7,000 | 515 |
| 2001-06-25 | 525 | 525 | 520 | 520 | 7,000 | 520 |
| 2001-06-22 | 514 | 525 | 514 | 525 | 11,000 | 525 |
| 2001-06-21 | 510 | 514 | 510 | 514 | 2,000 | 514 |
| 2001-06-20 | 525 | 525 | 515 | 515 | 5,000 | 515 |
| 2001-06-19 | 545 | 545 | 530 | 530 | 19,000 | 530 |
| 2001-06-18 | 520 | 545 | 500 | 545 | 19,000 | 545 |
| 2001-06-15 | 515 | 520 | 515 | 520 | 9,000 | 520 |
| 2001-06-14 | 525 | 525 | 520 | 525 | 7,000 | 525 |
| 2001-06-13 | 530 | 530 | 525 | 530 | 4,000 | 530 |
| 2001-06-12 | 525 | 530 | 520 | 530 | 7,000 | 530 |
| 2001-06-11 | 530 | 530 | 525 | 530 | 33,000 | 530 |
| 2001-06-08 | 530 | 530 | 520 | 530 | 5,000 | 530 |
| 2001-06-07 | 515 | 520 | 500 | 520 | 25,000 | 520 |
| 2001-06-06 | 500 | 510 | 500 | 510 | 16,000 | 510 |
| 2001-06-05 | 500 | 511 | 500 | 505 | 40,000 | 505 |
| 2001-06-04 | 535 | 535 | 500 | 510 | 22,000 | 510 |
| 2001-06-01 | 540 | 555 | 530 | 535 | 12,000 | 535 |
| 2001-05-31 | 540 | 550 | 540 | 550 | 7,000 | 550 |
| 2001-05-30 | 550 | 550 | 540 | 550 | 20,000 | 550 |
| 2001-05-29 | 545 | 550 | 540 | 550 | 27,000 | 550 |
| 2001-05-28 | 520 | 550 | 515 | 540 | 50,000 | 540 |
| 2001-05-25 | 525 | 525 | 510 | 515 | 20,000 | 515 |
| 2001-05-24 | 535 | 535 | 515 | 520 | 20,000 | 520 |
| 2001-05-23 | 541 | 545 | 535 | 535 | 13,000 | 535 |
| 2001-05-22 | 511 | 550 | 511 | 545 | 34,000 | 545 |
| 2001-05-21 | 515 | 515 | 500 | 510 | 12,000 | 510 |
| 2001-05-18 | 550 | 550 | 475 | 505 | 74,000 | 505 |
| 2001-05-17 | 565 | 585 | 546 | 547 | 56,000 | 547 |
| 2001-05-16 | 530 | 600 | 525 | 555 | 233,000 | 555 |
| 2001-05-15 | 431 | 525 | 430 | 520 | 110,000 | 520 |
| 2001-05-14 | 450 | 450 | 430 | 430 | 15,000 | 430 |
| 2001-05-11 | 450 | 450 | 440 | 450 | 18,000 | 450 |
| 2001-05-10 | 450 | 450 | 430 | 440 | 13,000 | 440 |
| 2001-05-09 | 415 | 440 | 415 | 440 | 6,000 | 440 |
| 2001-05-08 | 415 | 415 | 410 | 415 | 9,000 | 415 |
| 2001-05-07 | 395 | 405 | 395 | 400 | 5,000 | 400 |
| 2001-05-01 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2001-04-27 | 390 | 390 | 390 | 390 | 2,000 | 390 |
| 2001-04-26 | 380 | 390 | 380 | 390 | 4,000 | 390 |
| 2001-04-25 | 375 | 380 | 375 | 380 | 3,000 | 380 |
| 2001-04-24 | 390 | 394 | 375 | 380 | 12,000 | 380 |
| 2001-04-23 | 395 | 400 | 395 | 400 | 2,000 | 400 |
| 2001-04-19 | 400 | 400 | 390 | 390 | 2,000 | 390 |
| 2001-04-18 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2001-04-17 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2001-04-16 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2001-04-13 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2001-04-09 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2001-04-04 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 2001-03-30 | 403 | 403 | 403 | 403 | 3,000 | 403 |
| 2001-03-29 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 2001-03-28 | 403 | 403 | 403 | 403 | 6,000 | 403 |
| 2001-03-27 | 403 | 403 | 403 | 403 | 2,000 | 403 |
| 2001-03-26 | 403 | 403 | 403 | 403 | 1,000 | 403 |
| 2001-03-21 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-03-19 | 400 | 400 | 400 | 400 | 2,000 | 400 |
| 2001-03-16 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2001-03-05 | 400 | 400 | 400 | 400 | 3,000 | 400 |
| 2001-03-02 | 400 | 400 | 400 | 400 | 4,000 | 400 |
| 2001-03-01 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2001-02-28 | 400 | 400 | 400 | 400 | 11,000 | 400 |
| 2001-02-26 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2001-02-23 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2001-02-22 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2001-02-21 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2001-02-20 | 365 | 365 | 365 | 365 | 5,000 | 365 |
| 2001-02-19 | 370 | 370 | 365 | 365 | 3,000 | 365 |
| 2001-02-16 | 375 | 375 | 366 | 366 | 9,000 | 366 |
| 2001-02-09 | 361 | 361 | 361 | 361 | 1,000 | 361 |
| 2001-02-08 | 360 | 360 | 360 | 360 | 1,000 | 360 |
| 2001-02-07 | 359 | 359 | 359 | 359 | 2,000 | 359 |
| 2001-02-06 | 356 | 356 | 356 | 356 | 1,000 | 356 |
| 2001-02-05 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2001-02-02 | 370 | 370 | 350 | 350 | 3,000 | 350 |
| 2001-02-01 | 375 | 375 | 375 | 375 | 2,000 | 375 |
| 2001-01-29 | 374 | 375 | 374 | 375 | 3,000 | 375 |
| 2001-01-26 | 376 | 376 | 376 | 376 | 8,000 | 376 |
| 2001-01-25 | 376 | 376 | 376 | 376 | 2,000 | 376 |
| 2001-01-24 | 374 | 376 | 374 | 376 | 4,000 | 376 |
| 2001-01-19 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2001-01-18 | 370 | 370 | 365 | 365 | 4,000 | 365 |
| 2001-01-17 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2001-01-05 | 415 | 415 | 415 | 415 | 3,000 | 415 |
分割・併合履歴 ： [1995-03-28]1株→1.1株