7298 八千代工業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 2002-12-27 | 460 | 470 | 455 | 460 | 18,000 | 460 |
| 2002-12-26 | 465 | 465 | 455 | 455 | 70,000 | 455 |
| 2002-12-25 | 460 | 465 | 460 | 460 | 20,000 | 460 |
| 2002-12-24 | 455 | 460 | 455 | 460 | 26,000 | 460 |
| 2002-12-20 | 460 | 470 | 455 | 455 | 19,000 | 455 |
| 2002-12-19 | 455 | 460 | 455 | 460 | 9,000 | 460 |
| 2002-12-18 | 480 | 485 | 455 | 455 | 24,000 | 455 |
| 2002-12-17 | 490 | 490 | 485 | 485 | 20,000 | 485 |
| 2002-12-16 | 500 | 500 | 490 | 495 | 40,000 | 495 |
| 2002-12-13 | 527 | 527 | 495 | 500 | 24,000 | 500 |
| 2002-12-12 | 530 | 535 | 525 | 530 | 56,000 | 530 |
| 2002-12-11 | 525 | 525 | 525 | 525 | 3,000 | 525 |
| 2002-12-10 | 532 | 532 | 525 | 525 | 5,000 | 525 |
| 2002-12-05 | 557 | 557 | 557 | 557 | 54,000 | 557 |
| 2002-12-03 | 560 | 570 | 560 | 570 | 3,000 | 570 |
| 2002-12-02 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2002-11-29 | 575 | 600 | 570 | 580 | 15,000 | 580 |
| 2002-11-27 | 560 | 560 | 560 | 560 | 7,000 | 560 |
| 2002-11-26 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2002-11-25 | 540 | 550 | 535 | 550 | 4,000 | 550 |
| 2002-11-22 | 550 | 550 | 530 | 550 | 12,000 | 550 |
| 2002-11-21 | 540 | 540 | 525 | 530 | 22,000 | 530 |
| 2002-11-20 | 560 | 560 | 560 | 560 | 43,000 | 560 |
| 2002-11-19 | 570 | 570 | 555 | 560 | 10,000 | 560 |
| 2002-11-18 | 595 | 595 | 595 | 595 | 3,000 | 595 |
| 2002-11-15 | 595 | 605 | 595 | 595 | 14,000 | 595 |
| 2002-11-14 | 595 | 600 | 595 | 600 | 18,000 | 600 |
| 2002-11-13 | 560 | 595 | 560 | 595 | 8,000 | 595 |
| 2002-11-12 | 550 | 580 | 550 | 580 | 9,000 | 580 |
| 2002-11-11 | 585 | 585 | 560 | 565 | 25,000 | 565 |
| 2002-11-08 | 590 | 600 | 582 | 582 | 12,000 | 582 |
| 2002-11-07 | 625 | 625 | 540 | 600 | 72,000 | 600 |
| 2002-11-06 | 680 | 680 | 650 | 650 | 14,000 | 650 |
| 2002-11-05 | 640 | 690 | 640 | 675 | 16,000 | 675 |
| 2002-11-01 | 650 | 650 | 640 | 650 | 7,000 | 650 |
| 2002-10-31 | 630 | 650 | 630 | 650 | 2,000 | 650 |
| 2002-10-30 | 670 | 670 | 640 | 650 | 33,000 | 650 |
| 2002-10-29 | 710 | 710 | 650 | 660 | 26,000 | 660 |
| 2002-10-28 | 700 | 710 | 700 | 710 | 13,000 | 710 |
| 2002-10-25 | 705 | 705 | 700 | 700 | 3,000 | 700 |
| 2002-10-24 | 730 | 750 | 690 | 700 | 73,000 | 700 |
| 2002-10-23 | 690 | 730 | 690 | 715 | 17,000 | 715 |
| 2002-10-22 | 695 | 695 | 690 | 695 | 6,000 | 695 |
| 2002-10-21 | 700 | 700 | 690 | 690 | 17,000 | 690 |
| 2002-10-18 | 680 | 710 | 680 | 690 | 44,000 | 690 |
| 2002-10-17 | 680 | 680 | 670 | 680 | 8,000 | 680 |
| 2002-10-16 | 660 | 690 | 660 | 685 | 45,000 | 685 |
| 2002-10-15 | 635 | 660 | 635 | 655 | 14,000 | 655 |
| 2002-10-11 | 635 | 650 | 630 | 630 | 12,000 | 630 |
| 2002-10-10 | 639 | 640 | 635 | 640 | 21,000 | 640 |
| 2002-10-09 | 640 | 650 | 635 | 645 | 14,000 | 645 |
| 2002-10-08 | 650 | 650 | 635 | 635 | 14,000 | 635 |
| 2002-10-07 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 2002-10-04 | 660 | 665 | 660 | 660 | 6,000 | 660 |
| 2002-10-03 | 670 | 680 | 660 | 665 | 17,000 | 665 |
| 2002-10-02 | 680 | 680 | 675 | 680 | 4,000 | 680 |
| 2002-10-01 | 680 | 685 | 675 | 675 | 10,000 | 675 |
| 2002-09-30 | 690 | 690 | 675 | 680 | 12,000 | 680 |
| 2002-09-27 | 690 | 720 | 690 | 700 | 19,000 | 700 |
| 2002-09-26 | 700 | 710 | 680 | 685 | 27,000 | 685 |
| 2002-09-25 | 710 | 715 | 710 | 710 | 17,000 | 710 |
| 2002-09-24 | 710 | 750 | 710 | 720 | 15,000 | 720 |
| 2002-09-20 | 695 | 700 | 690 | 700 | 9,000 | 700 |
| 2002-09-19 | 675 | 700 | 670 | 700 | 20,000 | 700 |
| 2002-09-18 | 680 | 685 | 645 | 670 | 40,000 | 670 |
| 2002-09-17 | 695 | 700 | 680 | 685 | 39,000 | 685 |
| 2002-09-13 | 700 | 700 | 700 | 700 | 7,000 | 700 |
| 2002-09-12 | 705 | 710 | 705 | 705 | 11,000 | 705 |
| 2002-09-11 | 715 | 715 | 710 | 710 | 25,000 | 710 |
| 2002-09-10 | 725 | 725 | 720 | 720 | 4,000 | 720 |
| 2002-09-09 | 715 | 725 | 715 | 725 | 3,000 | 725 |
| 2002-09-06 | 730 | 730 | 700 | 725 | 38,000 | 725 |
| 2002-09-05 | 735 | 740 | 735 | 740 | 5,000 | 740 |
| 2002-09-04 | 740 | 740 | 730 | 740 | 28,000 | 740 |
| 2002-09-03 | 750 | 755 | 750 | 750 | 32,000 | 750 |
| 2002-09-02 | 755 | 760 | 750 | 755 | 18,000 | 755 |
| 2002-08-30 | 750 | 760 | 745 | 760 | 16,000 | 760 |
| 2002-08-29 | 745 | 755 | 740 | 745 | 7,000 | 745 |
| 2002-08-28 | 755 | 755 | 750 | 750 | 15,000 | 750 |
| 2002-08-27 | 750 | 755 | 750 | 755 | 15,000 | 755 |
| 2002-08-26 | 730 | 750 | 730 | 750 | 10,000 | 750 |
| 2002-08-23 | 710 | 730 | 710 | 730 | 14,000 | 730 |
| 2002-08-22 | 745 | 745 | 710 | 710 | 19,000 | 710 |
| 2002-08-21 | 740 | 750 | 740 | 740 | 4,000 | 740 |
| 2002-08-20 | 755 | 755 | 735 | 745 | 16,000 | 745 |
| 2002-08-16 | 775 | 775 | 745 | 760 | 26,000 | 760 |
| 2002-08-15 | 780 | 790 | 775 | 780 | 7,000 | 780 |
| 2002-08-14 | 780 | 780 | 780 | 780 | 3,000 | 780 |
| 2002-08-13 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2002-08-12 | 790 | 805 | 790 | 805 | 17,000 | 805 |
| 2002-08-09 | 790 | 790 | 780 | 780 | 9,000 | 780 |
| 2002-08-08 | 795 | 795 | 791 | 791 | 7,000 | 791 |
| 2002-08-07 | 840 | 840 | 795 | 810 | 25,000 | 810 |
| 2002-08-06 | 800 | 830 | 790 | 810 | 84,000 | 810 |
| 2002-08-05 | 790 | 815 | 770 | 810 | 54,000 | 810 |
| 2002-08-02 | 785 | 795 | 760 | 795 | 56,000 | 795 |
| 2002-08-01 | 800 | 800 | 780 | 790 | 14,000 | 790 |
| 2002-07-31 | 815 | 815 | 800 | 800 | 18,000 | 800 |
| 2002-07-30 | 800 | 830 | 800 | 820 | 17,000 | 820 |
| 2002-07-29 | 775 | 800 | 775 | 790 | 6,000 | 790 |
| 2002-07-26 | 785 | 786 | 770 | 775 | 31,000 | 775 |
| 2002-07-25 | 795 | 810 | 785 | 785 | 16,000 | 785 |
| 2002-07-24 | 800 | 800 | 785 | 785 | 21,000 | 785 |
| 2002-07-23 | 750 | 800 | 745 | 800 | 37,000 | 800 |
| 2002-07-22 | 770 | 775 | 750 | 755 | 48,000 | 755 |
| 2002-07-19 | 806 | 815 | 770 | 790 | 51,000 | 790 |
| 2002-07-18 | 850 | 850 | 800 | 805 | 84,000 | 805 |
| 2002-07-17 | 835 | 850 | 810 | 850 | 70,000 | 850 |
| 2002-07-16 | 875 | 880 | 795 | 850 | 97,000 | 850 |
| 2002-07-15 | 920 | 925 | 880 | 880 | 67,000 | 880 |
| 2002-07-12 | 890 | 930 | 885 | 925 | 118,000 | 925 |
| 2002-07-11 | 915 | 925 | 880 | 885 | 90,000 | 885 |
| 2002-07-10 | 920 | 970 | 870 | 930 | 323,000 | 930 |
| 2002-07-09 | 865 | 940 | 855 | 925 | 490,000 | 925 |
| 2002-07-08 | 840 | 870 | 835 | 870 | 190,000 | 870 |
| 2002-07-05 | 775 | 850 | 775 | 835 | 275,000 | 835 |
| 2002-07-04 | 785 | 800 | 770 | 775 | 168,000 | 775 |
| 2002-07-03 | 745 | 810 | 735 | 785 | 216,000 | 785 |
| 2002-07-02 | 720 | 740 | 720 | 740 | 73,000 | 740 |
| 2002-07-01 | 715 | 720 | 710 | 720 | 19,000 | 720 |
| 2002-06-28 | 715 | 715 | 700 | 710 | 47,000 | 710 |
| 2002-06-27 | 715 | 720 | 700 | 705 | 137,000 | 705 |
| 2002-06-26 | 720 | 725 | 715 | 715 | 61,000 | 715 |
| 2002-06-25 | 715 | 721 | 715 | 720 | 41,000 | 720 |
| 2002-06-24 | 720 | 730 | 715 | 715 | 70,000 | 715 |
| 2002-06-21 | 705 | 730 | 705 | 725 | 78,000 | 725 |
| 2002-06-20 | 700 | 715 | 700 | 710 | 149,000 | 710 |
| 2002-06-19 | 665 | 720 | 665 | 715 | 90,000 | 715 |
| 2002-06-18 | 665 | 710 | 665 | 665 | 85,000 | 665 |
| 2002-06-17 | 720 | 720 | 675 | 675 | 21,000 | 675 |
| 2002-06-14 | 740 | 750 | 715 | 720 | 79,000 | 720 |
| 2002-06-13 | 740 | 750 | 730 | 740 | 187,000 | 740 |
| 2002-06-12 | 690 | 730 | 690 | 730 | 154,000 | 730 |
| 2002-06-11 | 690 | 695 | 685 | 690 | 51,000 | 690 |
| 2002-06-10 | 670 | 705 | 660 | 685 | 160,000 | 685 |
| 2002-06-07 | 680 | 680 | 660 | 665 | 25,000 | 665 |
| 2002-06-06 | 665 | 690 | 665 | 680 | 84,000 | 680 |
| 2002-06-05 | 665 | 665 | 660 | 665 | 30,000 | 665 |
| 2002-06-04 | 675 | 680 | 655 | 665 | 57,000 | 665 |
| 2002-06-03 | 660 | 685 | 660 | 670 | 32,000 | 670 |
| 2002-05-31 | 675 | 680 | 645 | 655 | 24,000 | 655 |
| 2002-05-30 | 690 | 690 | 665 | 680 | 27,000 | 680 |
| 2002-05-29 | 665 | 690 | 665 | 685 | 74,000 | 685 |
| 2002-05-28 | 630 | 660 | 630 | 660 | 25,000 | 660 |
| 2002-05-27 | 630 | 630 | 610 | 620 | 33,000 | 620 |
| 2002-05-24 | 630 | 630 | 625 | 630 | 32,000 | 630 |
| 2002-05-23 | 660 | 660 | 625 | 630 | 36,000 | 630 |
| 2002-05-22 | 680 | 680 | 650 | 650 | 43,000 | 650 |
| 2002-05-21 | 700 | 700 | 670 | 685 | 54,000 | 685 |
| 2002-05-20 | 700 | 704 | 690 | 695 | 71,000 | 695 |
| 2002-05-17 | 660 | 705 | 655 | 690 | 118,000 | 690 |
| 2002-05-16 | 675 | 675 | 655 | 655 | 33,000 | 655 |
| 2002-05-15 | 685 | 695 | 660 | 670 | 51,000 | 670 |
| 2002-05-14 | 645 | 700 | 640 | 690 | 254,000 | 690 |
| 2002-05-13 | 630 | 660 | 630 | 655 | 104,000 | 655 |
| 2002-05-10 | 645 | 645 | 620 | 630 | 56,000 | 630 |
| 2002-05-09 | 630 | 655 | 630 | 635 | 120,000 | 635 |
| 2002-05-08 | 620 | 630 | 610 | 620 | 31,000 | 620 |
| 2002-05-07 | 650 | 660 | 615 | 615 | 44,000 | 615 |
| 2002-05-02 | 625 | 650 | 615 | 650 | 186,000 | 650 |
| 2002-05-01 | 610 | 625 | 605 | 620 | 116,000 | 620 |
| 2002-04-30 | 565 | 600 | 565 | 600 | 69,000 | 600 |
| 2002-04-26 | 560 | 575 | 560 | 570 | 40,000 | 570 |
| 2002-04-25 | 560 | 560 | 545 | 560 | 33,000 | 560 |
| 2002-04-24 | 530 | 550 | 530 | 545 | 30,000 | 545 |
| 2002-04-23 | 530 | 535 | 530 | 530 | 8,000 | 530 |
| 2002-04-22 | 530 | 530 | 520 | 520 | 9,000 | 520 |
| 2002-04-19 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2002-04-18 | 516 | 518 | 516 | 517 | 6,000 | 517 |
| 2002-04-17 | 515 | 525 | 515 | 525 | 15,000 | 525 |
| 2002-04-15 | 510 | 515 | 510 | 510 | 4,000 | 510 |
| 2002-04-12 | 525 | 535 | 520 | 520 | 9,000 | 520 |
| 2002-04-10 | 525 | 530 | 525 | 530 | 3,000 | 530 |
| 2002-04-09 | 540 | 545 | 535 | 540 | 4,000 | 540 |
| 2002-04-08 | 525 | 545 | 520 | 540 | 39,000 | 540 |
| 2002-04-05 | 515 | 525 | 515 | 520 | 9,000 | 520 |
| 2002-04-04 | 505 | 515 | 500 | 508 | 36,000 | 508 |
| 2002-04-03 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2002-04-02 | 500 | 502 | 500 | 502 | 3,000 | 502 |
| 2002-04-01 | 510 | 510 | 500 | 500 | 3,000 | 500 |
| 2002-03-29 | 520 | 520 | 510 | 510 | 14,000 | 510 |
| 2002-03-28 | 505 | 530 | 505 | 520 | 15,000 | 520 |
| 2002-03-27 | 510 | 510 | 509 | 509 | 10,000 | 509 |
| 2002-03-26 | 509 | 520 | 509 | 509 | 18,000 | 509 |
| 2002-03-25 | 515 | 520 | 515 | 515 | 8,000 | 515 |
| 2002-03-22 | 520 | 520 | 516 | 520 | 3,000 | 520 |
| 2002-03-20 | 530 | 530 | 505 | 515 | 9,000 | 515 |
| 2002-03-18 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2002-03-15 | 500 | 500 | 495 | 495 | 2,000 | 495 |
| 2002-03-14 | 500 | 510 | 490 | 490 | 15,000 | 490 |
| 2002-03-13 | 495 | 500 | 495 | 500 | 18,000 | 500 |
| 2002-03-12 | 500 | 505 | 495 | 500 | 14,000 | 500 |
| 2002-03-11 | 490 | 500 | 490 | 495 | 13,000 | 495 |
| 2002-03-08 | 500 | 500 | 495 | 495 | 5,000 | 495 |
| 2002-03-07 | 505 | 510 | 495 | 499 | 11,000 | 499 |
| 2002-03-06 | 500 | 510 | 500 | 505 | 17,000 | 505 |
| 2002-03-05 | 505 | 510 | 500 | 505 | 11,000 | 505 |
| 2002-03-04 | 485 | 510 | 480 | 505 | 24,000 | 505 |
| 2002-03-01 | 480 | 480 | 480 | 480 | 9,000 | 480 |
| 2002-02-28 | 485 | 485 | 480 | 480 | 4,000 | 480 |
| 2002-02-27 | 480 | 480 | 475 | 480 | 14,000 | 480 |
| 2002-02-26 | 475 | 480 | 465 | 480 | 11,000 | 480 |
| 2002-02-25 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2002-02-22 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2002-02-21 | 470 | 470 | 465 | 465 | 2,000 | 465 |
| 2002-02-20 | 470 | 470 | 466 | 470 | 3,000 | 470 |
| 2002-02-19 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2002-02-18 | 460 | 470 | 460 | 470 | 6,000 | 470 |
| 2002-02-15 | 460 | 470 | 455 | 455 | 4,000 | 455 |
| 2002-02-14 | 470 | 470 | 465 | 465 | 7,000 | 465 |
| 2002-02-13 | 460 | 470 | 455 | 465 | 12,000 | 465 |
| 2002-02-12 | 430 | 445 | 430 | 445 | 5,000 | 445 |
| 2002-02-08 | 440 | 445 | 440 | 440 | 7,000 | 440 |
| 2002-02-07 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 2002-02-06 | 450 | 450 | 440 | 440 | 5,000 | 440 |
| 2002-02-05 | 440 | 445 | 440 | 445 | 22,000 | 445 |
| 2002-02-04 | 445 | 450 | 445 | 450 | 11,000 | 450 |
| 2002-02-01 | 465 | 465 | 450 | 450 | 3,000 | 450 |
| 2002-01-31 | 461 | 470 | 450 | 460 | 17,000 | 460 |
| 2002-01-30 | 485 | 495 | 470 | 470 | 21,000 | 470 |
| 2002-01-29 | 485 | 495 | 485 | 495 | 18,000 | 495 |
| 2002-01-28 | 455 | 485 | 450 | 485 | 31,000 | 485 |
| 2002-01-25 | 450 | 455 | 450 | 450 | 6,000 | 450 |
| 2002-01-24 | 445 | 450 | 445 | 450 | 11,000 | 450 |
| 2002-01-23 | 445 | 450 | 445 | 445 | 12,000 | 445 |
| 2002-01-22 | 450 | 450 | 445 | 445 | 6,000 | 445 |
| 2002-01-21 | 445 | 450 | 445 | 450 | 16,000 | 450 |
| 2002-01-18 | 440 | 445 | 440 | 445 | 7,000 | 445 |
| 2002-01-17 | 450 | 450 | 440 | 440 | 8,000 | 440 |
| 2002-01-16 | 450 | 450 | 450 | 450 | 4,000 | 450 |
| 2002-01-15 | 460 | 470 | 460 | 460 | 4,000 | 460 |
| 2002-01-11 | 475 | 475 | 460 | 465 | 19,000 | 465 |
| 2002-01-10 | 480 | 480 | 465 | 470 | 7,000 | 470 |
| 2002-01-09 | 480 | 480 | 475 | 475 | 4,000 | 475 |
| 2002-01-08 | 480 | 485 | 470 | 475 | 20,000 | 475 |
| 2002-01-07 | 475 | 475 | 470 | 475 | 9,000 | 475 |
| 2002-01-04 | 480 | 480 | 475 | 475 | 4,000 | 475 |
分割・併合履歴 ： [1995-03-28]1株→1.1株