7298 八千代工業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2003-12-29 | 665 | 670 | 660 | 665 | 10,000 | 665 |
| 2003-12-26 | 615 | 680 | 615 | 665 | 10,000 | 665 |
| 2003-12-25 | 625 | 630 | 610 | 610 | 8,000 | 610 |
| 2003-12-24 | 630 | 631 | 630 | 630 | 8,000 | 630 |
| 2003-12-22 | 629 | 630 | 629 | 630 | 11,000 | 630 |
| 2003-12-19 | 600 | 622 | 585 | 605 | 21,000 | 605 |
| 2003-12-16 | 625 | 625 | 620 | 621 | 6,000 | 621 |
| 2003-12-15 | 631 | 631 | 631 | 631 | 1,000 | 631 |
| 2003-12-12 | 634 | 635 | 634 | 635 | 20,000 | 635 |
| 2003-12-11 | 635 | 635 | 635 | 635 | 9,000 | 635 |
| 2003-12-10 | 650 | 650 | 635 | 635 | 6,000 | 635 |
| 2003-12-09 | 645 | 650 | 640 | 640 | 5,000 | 640 |
| 2003-12-08 | 635 | 650 | 625 | 650 | 14,000 | 650 |
| 2003-12-05 | 610 | 625 | 610 | 625 | 5,000 | 625 |
| 2003-12-04 | 600 | 600 | 600 | 600 | 6,000 | 600 |
| 2003-12-03 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2003-12-02 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2003-12-01 | 610 | 611 | 600 | 611 | 5,000 | 611 |
| 2003-11-27 | 620 | 622 | 620 | 622 | 5,000 | 622 |
| 2003-11-26 | 622 | 622 | 622 | 622 | 1,000 | 622 |
| 2003-11-21 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2003-11-20 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2003-11-19 | 620 | 620 | 600 | 600 | 9,000 | 600 |
| 2003-11-18 | 625 | 630 | 625 | 630 | 3,000 | 630 |
| 2003-11-17 | 642 | 642 | 640 | 640 | 3,000 | 640 |
| 2003-11-14 | 642 | 650 | 642 | 650 | 2,000 | 650 |
| 2003-11-13 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2003-11-11 | 645 | 650 | 645 | 650 | 2,000 | 650 |
| 2003-11-10 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2003-11-07 | 640 | 650 | 640 | 640 | 5,000 | 640 |
| 2003-11-06 | 650 | 650 | 640 | 640 | 6,000 | 640 |
| 2003-11-05 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2003-10-30 | 685 | 685 | 680 | 680 | 2,000 | 680 |
| 2003-10-29 | 691 | 695 | 690 | 690 | 10,000 | 690 |
| 2003-10-28 | 690 | 695 | 680 | 695 | 24,000 | 695 |
| 2003-10-27 | 675 | 690 | 670 | 680 | 16,000 | 680 |
| 2003-10-24 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2003-10-23 | 650 | 665 | 650 | 660 | 30,000 | 660 |
| 2003-10-22 | 660 | 661 | 650 | 655 | 11,000 | 655 |
| 2003-10-21 | 661 | 670 | 661 | 670 | 4,000 | 670 |
| 2003-10-20 | 666 | 675 | 660 | 670 | 14,000 | 670 |
| 2003-10-17 | 670 | 670 | 660 | 670 | 11,000 | 670 |
| 2003-10-16 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2003-10-15 | 650 | 650 | 650 | 650 | 3,000 | 650 |
| 2003-10-14 | 630 | 640 | 630 | 640 | 3,000 | 640 |
| 2003-10-10 | 630 | 635 | 625 | 625 | 4,000 | 625 |
| 2003-10-09 | 640 | 640 | 620 | 620 | 13,000 | 620 |
| 2003-10-08 | 640 | 645 | 640 | 640 | 3,000 | 640 |
| 2003-10-07 | 650 | 650 | 640 | 645 | 4,000 | 645 |
| 2003-10-06 | 660 | 665 | 650 | 655 | 8,000 | 655 |
| 2003-10-03 | 640 | 665 | 640 | 665 | 16,000 | 665 |
| 2003-10-02 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2003-10-01 | 660 | 660 | 630 | 640 | 21,000 | 640 |
| 2003-09-30 | 670 | 670 | 670 | 670 | 2,000 | 670 |
| 2003-09-29 | 635 | 690 | 635 | 690 | 11,000 | 690 |
| 2003-09-26 | 640 | 645 | 630 | 640 | 18,000 | 640 |
| 2003-09-25 | 655 | 655 | 635 | 640 | 8,000 | 640 |
| 2003-09-24 | 685 | 685 | 675 | 675 | 3,000 | 675 |
| 2003-09-22 | 695 | 695 | 690 | 695 | 5,000 | 695 |
| 2003-09-19 | 700 | 701 | 695 | 700 | 8,000 | 700 |
| 2003-09-18 | 705 | 705 | 695 | 703 | 9,000 | 703 |
| 2003-09-17 | 705 | 705 | 700 | 700 | 11,000 | 700 |
| 2003-09-16 | 695 | 695 | 685 | 695 | 7,000 | 695 |
| 2003-09-12 | 690 | 690 | 685 | 685 | 7,000 | 685 |
| 2003-09-11 | 700 | 700 | 695 | 700 | 4,000 | 700 |
| 2003-09-10 | 690 | 705 | 690 | 700 | 8,000 | 700 |
| 2003-09-09 | 710 | 715 | 690 | 690 | 19,000 | 690 |
| 2003-09-08 | 705 | 710 | 705 | 710 | 16,000 | 710 |
| 2003-09-05 | 710 | 715 | 710 | 710 | 15,000 | 710 |
| 2003-09-04 | 703 | 703 | 703 | 703 | 1,000 | 703 |
| 2003-09-03 | 700 | 705 | 700 | 705 | 17,000 | 705 |
| 2003-09-02 | 701 | 702 | 700 | 700 | 139,000 | 700 |
| 2003-09-01 | 690 | 707 | 690 | 700 | 11,000 | 700 |
| 2003-08-29 | 680 | 707 | 680 | 705 | 76,000 | 705 |
| 2003-08-28 | 705 | 707 | 705 | 707 | 15,000 | 707 |
| 2003-08-27 | 705 | 710 | 705 | 707 | 46,000 | 707 |
| 2003-08-26 | 710 | 710 | 700 | 705 | 22,000 | 705 |
| 2003-08-25 | 705 | 710 | 700 | 707 | 43,000 | 707 |
| 2003-08-22 | 705 | 710 | 705 | 705 | 42,000 | 705 |
| 2003-08-21 | 700 | 710 | 700 | 705 | 107,000 | 705 |
| 2003-08-20 | 655 | 705 | 655 | 690 | 136,000 | 690 |
| 2003-08-19 | 630 | 650 | 620 | 650 | 53,000 | 650 |
| 2003-08-18 | 620 | 630 | 620 | 625 | 15,000 | 625 |
| 2003-08-15 | 621 | 623 | 620 | 620 | 8,000 | 620 |
| 2003-08-14 | 620 | 625 | 620 | 620 | 3,000 | 620 |
| 2003-08-13 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2003-08-12 | 620 | 620 | 615 | 615 | 2,000 | 615 |
| 2003-08-11 | 620 | 625 | 615 | 615 | 8,000 | 615 |
| 2003-08-08 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2003-08-06 | 635 | 635 | 627 | 630 | 9,000 | 630 |
| 2003-08-05 | 625 | 630 | 625 | 630 | 4,000 | 630 |
| 2003-08-04 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2003-08-01 | 640 | 644 | 625 | 635 | 12,000 | 635 |
| 2003-07-31 | 634 | 640 | 630 | 640 | 12,000 | 640 |
| 2003-07-30 | 628 | 630 | 625 | 630 | 13,000 | 630 |
| 2003-07-29 | 628 | 630 | 628 | 630 | 7,000 | 630 |
| 2003-07-28 | 620 | 630 | 620 | 629 | 12,000 | 629 |
| 2003-07-25 | 610 | 625 | 610 | 625 | 10,000 | 625 |
| 2003-07-24 | 615 | 615 | 615 | 615 | 4,000 | 615 |
| 2003-07-23 | 610 | 615 | 605 | 615 | 9,000 | 615 |
| 2003-07-22 | 610 | 615 | 600 | 610 | 10,000 | 610 |
| 2003-07-18 | 625 | 640 | 600 | 617 | 13,000 | 617 |
| 2003-07-17 | 655 | 656 | 640 | 640 | 10,000 | 640 |
| 2003-07-16 | 665 | 665 | 655 | 660 | 8,000 | 660 |
| 2003-07-15 | 676 | 680 | 670 | 670 | 10,000 | 670 |
| 2003-07-14 | 679 | 685 | 676 | 676 | 24,000 | 676 |
| 2003-07-11 | 683 | 685 | 655 | 680 | 39,000 | 680 |
| 2003-07-10 | 624 | 705 | 624 | 690 | 132,000 | 690 |
| 2003-07-09 | 625 | 625 | 615 | 624 | 11,000 | 624 |
| 2003-07-08 | 635 | 635 | 620 | 625 | 28,000 | 625 |
| 2003-07-07 | 608 | 625 | 608 | 625 | 24,000 | 625 |
| 2003-07-04 | 640 | 644 | 595 | 610 | 18,000 | 610 |
| 2003-07-03 | 650 | 655 | 645 | 645 | 34,000 | 645 |
| 2003-07-02 | 610 | 650 | 610 | 640 | 67,000 | 640 |
| 2003-07-01 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2003-06-30 | 596 | 596 | 591 | 595 | 8,000 | 595 |
| 2003-06-27 | 590 | 600 | 585 | 596 | 22,000 | 596 |
| 2003-06-26 | 590 | 595 | 590 | 595 | 13,000 | 595 |
| 2003-06-25 | 595 | 595 | 585 | 590 | 9,000 | 590 |
| 2003-06-24 | 600 | 601 | 585 | 595 | 27,000 | 595 |
| 2003-06-23 | 600 | 610 | 600 | 605 | 10,000 | 605 |
| 2003-06-20 | 600 | 605 | 600 | 600 | 13,000 | 600 |
| 2003-06-19 | 595 | 605 | 595 | 605 | 20,000 | 605 |
| 2003-06-18 | 585 | 595 | 580 | 595 | 22,000 | 595 |
| 2003-06-17 | 590 | 590 | 580 | 580 | 7,000 | 580 |
| 2003-06-16 | 580 | 585 | 578 | 585 | 27,000 | 585 |
| 2003-06-13 | 585 | 585 | 575 | 580 | 10,000 | 580 |
| 2003-06-12 | 580 | 585 | 575 | 580 | 26,000 | 580 |
| 2003-06-11 | 585 | 585 | 580 | 580 | 9,000 | 580 |
| 2003-06-10 | 575 | 582 | 575 | 580 | 25,000 | 580 |
| 2003-06-09 | 585 | 585 | 575 | 585 | 16,000 | 585 |
| 2003-06-06 | 565 | 580 | 565 | 580 | 19,000 | 580 |
| 2003-06-05 | 560 | 570 | 560 | 565 | 4,000 | 565 |
| 2003-06-04 | 555 | 560 | 550 | 560 | 23,000 | 560 |
| 2003-06-03 | 570 | 570 | 555 | 555 | 11,000 | 555 |
| 2003-06-02 | 555 | 570 | 550 | 560 | 27,000 | 560 |
| 2003-05-30 | 555 | 555 | 555 | 555 | 2,000 | 555 |
| 2003-05-29 | 550 | 555 | 549 | 555 | 5,000 | 555 |
| 2003-05-28 | 545 | 545 | 545 | 545 | 2,000 | 545 |
| 2003-05-27 | 535 | 540 | 530 | 535 | 36,000 | 535 |
| 2003-05-26 | 540 | 545 | 535 | 540 | 22,000 | 540 |
| 2003-05-23 | 540 | 550 | 540 | 541 | 10,000 | 541 |
| 2003-05-22 | 540 | 545 | 540 | 540 | 7,000 | 540 |
| 2003-05-21 | 535 | 535 | 530 | 530 | 10,000 | 530 |
| 2003-05-20 | 530 | 540 | 530 | 535 | 3,000 | 535 |
| 2003-05-19 | 530 | 540 | 530 | 540 | 2,000 | 540 |
| 2003-05-16 | 560 | 563 | 520 | 530 | 24,000 | 530 |
| 2003-05-15 | 574 | 574 | 565 | 565 | 7,000 | 565 |
| 2003-05-14 | 570 | 575 | 567 | 570 | 21,000 | 570 |
| 2003-05-13 | 580 | 580 | 570 | 575 | 6,000 | 575 |
| 2003-05-12 | 580 | 584 | 565 | 580 | 14,000 | 580 |
| 2003-05-09 | 585 | 595 | 575 | 582 | 15,000 | 582 |
| 2003-05-08 | 615 | 628 | 575 | 600 | 72,000 | 600 |
| 2003-05-07 | 600 | 640 | 600 | 630 | 24,000 | 630 |
| 2003-05-06 | 605 | 605 | 590 | 600 | 29,000 | 600 |
| 2003-05-02 | 600 | 605 | 595 | 600 | 20,000 | 600 |
| 2003-05-01 | 600 | 605 | 590 | 600 | 42,000 | 600 |
| 2003-04-30 | 580 | 595 | 580 | 590 | 24,000 | 590 |
| 2003-04-28 | 570 | 570 | 570 | 570 | 6,000 | 570 |
| 2003-04-25 | 580 | 580 | 540 | 555 | 6,000 | 555 |
| 2003-04-24 | 560 | 570 | 560 | 570 | 13,000 | 570 |
| 2003-04-23 | 555 | 555 | 555 | 555 | 4,000 | 555 |
| 2003-04-22 | 560 | 560 | 545 | 555 | 17,000 | 555 |
| 2003-04-21 | 560 | 565 | 555 | 555 | 9,000 | 555 |
| 2003-04-18 | 550 | 555 | 549 | 555 | 12,000 | 555 |
| 2003-04-17 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2003-04-16 | 560 | 560 | 550 | 550 | 7,000 | 550 |
| 2003-04-15 | 531 | 550 | 530 | 550 | 24,000 | 550 |
| 2003-04-14 | 555 | 555 | 530 | 530 | 11,000 | 530 |
| 2003-04-11 | 555 | 555 | 555 | 555 | 2,000 | 555 |
| 2003-04-10 | 555 | 560 | 550 | 560 | 7,000 | 560 |
| 2003-04-09 | 560 | 565 | 550 | 565 | 9,000 | 565 |
| 2003-04-08 | 570 | 570 | 555 | 560 | 15,000 | 560 |
| 2003-04-07 | 575 | 575 | 570 | 570 | 2,000 | 570 |
| 2003-04-04 | 575 | 580 | 575 | 575 | 9,000 | 575 |
| 2003-04-03 | 565 | 565 | 550 | 565 | 4,000 | 565 |
| 2003-04-02 | 550 | 550 | 550 | 550 | 5,000 | 550 |
| 2003-04-01 | 540 | 550 | 540 | 540 | 8,000 | 540 |
| 2003-03-31 | 565 | 565 | 540 | 540 | 11,000 | 540 |
| 2003-03-28 | 580 | 580 | 575 | 575 | 13,000 | 575 |
| 2003-03-27 | 585 | 585 | 578 | 580 | 24,000 | 580 |
| 2003-03-26 | 585 | 585 | 575 | 580 | 15,000 | 580 |
| 2003-03-25 | 580 | 585 | 575 | 585 | 32,000 | 585 |
| 2003-03-24 | 575 | 590 | 565 | 585 | 79,000 | 585 |
| 2003-03-20 | 555 | 560 | 550 | 560 | 22,000 | 560 |
| 2003-03-19 | 560 | 570 | 550 | 555 | 22,000 | 555 |
| 2003-03-18 | 535 | 570 | 535 | 551 | 16,000 | 551 |
| 2003-03-17 | 500 | 520 | 490 | 520 | 26,000 | 520 |
| 2003-03-14 | 490 | 500 | 490 | 500 | 21,000 | 500 |
| 2003-03-13 | 480 | 490 | 480 | 490 | 25,000 | 490 |
| 2003-03-12 | 485 | 490 | 480 | 480 | 27,000 | 480 |
| 2003-03-11 | 495 | 495 | 495 | 495 | 16,000 | 495 |
| 2003-03-10 | 515 | 515 | 505 | 505 | 9,000 | 505 |
| 2003-03-07 | 520 | 525 | 520 | 520 | 8,000 | 520 |
| 2003-03-06 | 525 | 530 | 520 | 520 | 9,000 | 520 |
| 2003-03-05 | 535 | 535 | 525 | 525 | 14,000 | 525 |
| 2003-03-04 | 525 | 540 | 525 | 535 | 18,000 | 535 |
| 2003-03-03 | 525 | 530 | 525 | 525 | 40,000 | 525 |
| 2003-02-28 | 520 | 535 | 510 | 530 | 72,000 | 530 |
| 2003-02-27 | 515 | 515 | 515 | 515 | 23,000 | 515 |
| 2003-02-26 | 500 | 515 | 500 | 515 | 65,000 | 515 |
| 2003-02-25 | 540 | 540 | 500 | 500 | 64,000 | 500 |
| 2003-02-24 | 550 | 560 | 545 | 545 | 16,000 | 545 |
| 2003-02-21 | 545 | 550 | 545 | 550 | 6,000 | 550 |
| 2003-02-20 | 540 | 545 | 540 | 545 | 2,000 | 545 |
| 2003-02-19 | 545 | 550 | 545 | 550 | 2,000 | 550 |
| 2003-02-18 | 560 | 560 | 550 | 550 | 24,000 | 550 |
| 2003-02-17 | 550 | 560 | 545 | 560 | 54,000 | 560 |
| 2003-02-14 | 545 | 550 | 545 | 550 | 2,000 | 550 |
| 2003-02-13 | 550 | 555 | 545 | 550 | 7,000 | 550 |
| 2003-02-12 | 550 | 565 | 550 | 550 | 35,000 | 550 |
| 2003-02-10 | 555 | 555 | 550 | 550 | 6,000 | 550 |
| 2003-02-07 | 560 | 565 | 555 | 560 | 46,000 | 560 |
| 2003-02-06 | 560 | 565 | 550 | 560 | 19,000 | 560 |
| 2003-02-05 | 550 | 555 | 550 | 555 | 3,000 | 555 |
| 2003-02-04 | 535 | 560 | 535 | 555 | 20,000 | 555 |
| 2003-02-03 | 540 | 545 | 530 | 545 | 33,000 | 545 |
| 2003-01-31 | 545 | 545 | 530 | 540 | 6,000 | 540 |
| 2003-01-30 | 565 | 565 | 545 | 545 | 2,000 | 545 |
| 2003-01-29 | 580 | 580 | 565 | 565 | 8,000 | 565 |
| 2003-01-28 | 585 | 600 | 585 | 590 | 37,000 | 590 |
| 2003-01-27 | 580 | 590 | 580 | 590 | 42,000 | 590 |
| 2003-01-24 | 560 | 585 | 560 | 580 | 44,000 | 580 |
| 2003-01-23 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2003-01-22 | 580 | 580 | 565 | 565 | 6,000 | 565 |
| 2003-01-21 | 585 | 590 | 580 | 586 | 25,000 | 586 |
| 2003-01-20 | 590 | 595 | 585 | 590 | 14,000 | 590 |
| 2003-01-17 | 580 | 595 | 580 | 595 | 31,000 | 595 |
| 2003-01-16 | 595 | 595 | 580 | 585 | 14,000 | 585 |
| 2003-01-15 | 590 | 595 | 590 | 595 | 21,000 | 595 |
| 2003-01-14 | 590 | 595 | 580 | 595 | 30,000 | 595 |
| 2003-01-10 | 550 | 595 | 550 | 585 | 139,000 | 585 |
| 2003-01-09 | 515 | 550 | 515 | 550 | 75,000 | 550 |
| 2003-01-08 | 490 | 520 | 480 | 520 | 35,000 | 520 |
| 2003-01-07 | 490 | 500 | 480 | 490 | 32,000 | 490 |
| 2003-01-06 | 470 | 475 | 460 | 470 | 7,000 | 470 |
分割・併合履歴 ： [1995-03-28]1株→1.1株