7298 八千代工業(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2004-12-29 | 1,080 | 1,140 | 1,080 | 1,140 | 10,000 | 1,140 |
| 2004-12-28 | 1,101 | 1,102 | 1,100 | 1,100 | 22,000 | 1,100 |
| 2004-12-27 | 1,100 | 1,110 | 1,088 | 1,100 | 9,000 | 1,100 |
| 2004-12-24 | 1,111 | 1,111 | 1,055 | 1,087 | 28,000 | 1,087 |
| 2004-12-22 | 1,179 | 1,179 | 1,120 | 1,120 | 48,000 | 1,120 |
| 2004-12-21 | 1,027 | 1,200 | 1,027 | 1,180 | 102,000 | 1,180 |
| 2004-12-20 | 1,022 | 1,040 | 1,015 | 1,021 | 37,000 | 1,021 |
| 2004-12-17 | 981 | 1,019 | 981 | 1,019 | 46,000 | 1,019 |
| 2004-12-16 | 959 | 970 | 949 | 970 | 8,000 | 970 |
| 2004-12-15 | 940 | 950 | 940 | 949 | 7,000 | 949 |
| 2004-12-14 | 919 | 930 | 919 | 930 | 3,000 | 930 |
| 2004-12-13 | 900 | 900 | 900 | 900 | 4,000 | 900 |
| 2004-12-10 | 900 | 900 | 900 | 900 | 3,000 | 900 |
| 2004-12-09 | 900 | 920 | 900 | 910 | 6,000 | 910 |
| 2004-12-08 | 925 | 925 | 915 | 915 | 2,000 | 915 |
| 2004-12-07 | 933 | 933 | 933 | 933 | 1,000 | 933 |
| 2004-12-06 | 920 | 940 | 920 | 935 | 9,000 | 935 |
| 2004-12-03 | 930 | 930 | 920 | 920 | 4,000 | 920 |
| 2004-12-02 | 929 | 930 | 929 | 930 | 5,000 | 930 |
| 2004-12-01 | 939 | 939 | 930 | 930 | 2,000 | 930 |
| 2004-11-30 | 931 | 940 | 931 | 940 | 2,000 | 940 |
| 2004-11-26 | 980 | 980 | 970 | 970 | 8,000 | 970 |
| 2004-11-22 | 989 | 989 | 989 | 989 | 1,000 | 989 |
| 2004-11-19 | 995 | 995 | 980 | 990 | 7,000 | 990 |
| 2004-11-18 | 1,000 | 1,000 | 995 | 1,000 | 26,000 | 1,000 |
| 2004-11-17 | 981 | 999 | 981 | 995 | 13,000 | 995 |
| 2004-11-16 | 989 | 989 | 980 | 980 | 3,000 | 980 |
| 2004-11-15 | 985 | 1,000 | 985 | 995 | 14,000 | 995 |
| 2004-11-12 | 970 | 970 | 968 | 968 | 3,000 | 968 |
| 2004-11-11 | 984 | 984 | 970 | 970 | 12,000 | 970 |
| 2004-11-10 | 986 | 986 | 980 | 980 | 11,000 | 980 |
| 2004-11-09 | 999 | 999 | 985 | 985 | 8,000 | 985 |
| 2004-11-08 | 1,010 | 1,030 | 999 | 1,000 | 11,000 | 1,000 |
| 2004-11-05 | 1,000 | 1,000 | 995 | 1,000 | 23,000 | 1,000 |
| 2004-11-04 | 976 | 1,000 | 976 | 999 | 12,000 | 999 |
| 2004-11-02 | 970 | 975 | 953 | 975 | 10,000 | 975 |
| 2004-11-01 | 975 | 975 | 975 | 975 | 2,000 | 975 |
| 2004-10-29 | 994 | 995 | 972 | 975 | 10,000 | 975 |
| 2004-10-28 | 1,000 | 1,010 | 990 | 995 | 67,000 | 995 |
| 2004-10-27 | 980 | 990 | 960 | 980 | 51,000 | 980 |
| 2004-10-26 | 950 | 950 | 931 | 931 | 7,000 | 931 |
| 2004-10-25 | 960 | 960 | 950 | 950 | 15,000 | 950 |
| 2004-10-22 | 930 | 935 | 930 | 930 | 10,000 | 930 |
| 2004-10-21 | 920 | 920 | 920 | 920 | 5,000 | 920 |
| 2004-10-20 | 921 | 921 | 920 | 920 | 6,000 | 920 |
| 2004-10-19 | 931 | 935 | 920 | 920 | 8,000 | 920 |
| 2004-10-18 | 929 | 929 | 920 | 920 | 3,000 | 920 |
| 2004-10-15 | 929 | 929 | 929 | 929 | 1,000 | 929 |
| 2004-10-14 | 950 | 950 | 920 | 940 | 6,000 | 940 |
| 2004-10-13 | 955 | 955 | 955 | 955 | 7,000 | 955 |
| 2004-10-12 | 955 | 955 | 945 | 955 | 5,000 | 955 |
| 2004-10-08 | 950 | 970 | 950 | 955 | 40,000 | 955 |
| 2004-10-07 | 945 | 960 | 920 | 960 | 39,000 | 960 |
| 2004-10-06 | 925 | 945 | 925 | 930 | 30,000 | 930 |
| 2004-10-05 | 915 | 920 | 915 | 920 | 29,000 | 920 |
| 2004-10-04 | 910 | 915 | 905 | 915 | 13,000 | 915 |
| 2004-10-01 | 904 | 910 | 904 | 905 | 14,000 | 905 |
| 2004-09-30 | 904 | 925 | 904 | 904 | 17,000 | 904 |
| 2004-09-29 | 901 | 901 | 900 | 900 | 8,000 | 900 |
| 2004-09-28 | 900 | 900 | 900 | 900 | 5,000 | 900 |
| 2004-09-27 | 882 | 882 | 882 | 882 | 1,000 | 882 |
| 2004-09-24 | 880 | 880 | 880 | 880 | 1,000 | 880 |
| 2004-09-22 | 890 | 890 | 880 | 880 | 4,000 | 880 |
| 2004-09-21 | 903 | 903 | 890 | 890 | 6,000 | 890 |
| 2004-09-17 | 903 | 903 | 900 | 903 | 16,000 | 903 |
| 2004-09-16 | 900 | 900 | 900 | 900 | 4,000 | 900 |
| 2004-09-15 | 900 | 900 | 895 | 895 | 10,000 | 895 |
| 2004-09-14 | 895 | 900 | 895 | 900 | 5,000 | 900 |
| 2004-09-13 | 900 | 900 | 895 | 900 | 15,000 | 900 |
| 2004-09-10 | 900 | 900 | 900 | 900 | 6,000 | 900 |
| 2004-09-09 | 903 | 903 | 900 | 900 | 7,000 | 900 |
| 2004-09-08 | 900 | 904 | 900 | 904 | 28,000 | 904 |
| 2004-09-07 | 901 | 901 | 890 | 897 | 29,000 | 897 |
| 2004-09-06 | 900 | 905 | 890 | 900 | 22,000 | 900 |
| 2004-09-03 | 885 | 885 | 885 | 885 | 2,000 | 885 |
| 2004-09-02 | 900 | 900 | 885 | 885 | 5,000 | 885 |
| 2004-09-01 | 881 | 900 | 881 | 900 | 8,000 | 900 |
| 2004-08-31 | 900 | 901 | 881 | 881 | 15,000 | 881 |
| 2004-08-30 | 880 | 900 | 880 | 900 | 5,000 | 900 |
| 2004-08-27 | 890 | 890 | 870 | 890 | 9,000 | 890 |
| 2004-08-26 | 905 | 905 | 900 | 900 | 8,000 | 900 |
| 2004-08-25 | 907 | 907 | 907 | 907 | 1,000 | 907 |
| 2004-08-23 | 908 | 908 | 908 | 908 | 1,000 | 908 |
| 2004-08-20 | 910 | 910 | 910 | 910 | 1,000 | 910 |
| 2004-08-19 | 913 | 918 | 910 | 910 | 17,000 | 910 |
| 2004-08-18 | 900 | 908 | 892 | 908 | 20,000 | 908 |
| 2004-08-16 | 909 | 909 | 900 | 908 | 16,000 | 908 |
| 2004-08-13 | 907 | 917 | 907 | 917 | 31,000 | 917 |
| 2004-08-12 | 901 | 903 | 900 | 903 | 16,000 | 903 |
| 2004-08-11 | 900 | 901 | 900 | 901 | 6,000 | 901 |
| 2004-08-10 | 900 | 900 | 900 | 900 | 12,000 | 900 |
| 2004-08-09 | 910 | 910 | 890 | 900 | 9,000 | 900 |
| 2004-08-06 | 910 | 910 | 900 | 910 | 6,000 | 910 |
| 2004-08-05 | 890 | 895 | 890 | 890 | 15,000 | 890 |
| 2004-08-04 | 895 | 895 | 890 | 890 | 7,000 | 890 |
| 2004-08-03 | 900 | 900 | 890 | 892 | 23,000 | 892 |
| 2004-08-02 | 910 | 910 | 900 | 900 | 12,000 | 900 |
| 2004-07-30 | 910 | 917 | 910 | 910 | 42,000 | 910 |
| 2004-07-29 | 910 | 911 | 908 | 910 | 44,000 | 910 |
| 2004-07-28 | 892 | 910 | 892 | 900 | 33,000 | 900 |
| 2004-07-27 | 879 | 879 | 819 | 868 | 5,000 | 868 |
| 2004-07-26 | 905 | 905 | 905 | 905 | 3,000 | 905 |
| 2004-07-23 | 905 | 906 | 900 | 905 | 29,000 | 905 |
| 2004-07-22 | 915 | 915 | 904 | 905 | 12,000 | 905 |
| 2004-07-21 | 905 | 907 | 903 | 907 | 14,000 | 907 |
| 2004-07-20 | 905 | 906 | 900 | 903 | 14,000 | 903 |
| 2004-07-16 | 940 | 940 | 908 | 910 | 28,000 | 910 |
| 2004-07-15 | 921 | 950 | 910 | 950 | 128,000 | 950 |
| 2004-07-14 | 906 | 930 | 904 | 930 | 170,000 | 930 |
| 2004-07-13 | 910 | 935 | 910 | 914 | 16,000 | 914 |
| 2004-07-12 | 915 | 915 | 890 | 890 | 9,000 | 890 |
| 2004-07-09 | 907 | 915 | 907 | 910 | 13,000 | 910 |
| 2004-07-08 | 905 | 905 | 895 | 905 | 34,000 | 905 |
| 2004-07-07 | 905 | 905 | 899 | 900 | 28,000 | 900 |
| 2004-07-06 | 920 | 930 | 917 | 920 | 48,000 | 920 |
| 2004-07-05 | 970 | 970 | 920 | 920 | 16,000 | 920 |
| 2004-07-02 | 901 | 970 | 900 | 970 | 38,000 | 970 |
| 2004-07-01 | 828 | 880 | 808 | 880 | 32,000 | 880 |
| 2004-06-30 | 830 | 830 | 826 | 828 | 3,000 | 828 |
| 2004-06-29 | 830 | 830 | 830 | 830 | 2,000 | 830 |
| 2004-06-28 | 835 | 835 | 810 | 820 | 6,000 | 820 |
| 2004-06-24 | 865 | 866 | 860 | 865 | 18,000 | 865 |
| 2004-06-23 | 855 | 860 | 841 | 860 | 42,000 | 860 |
| 2004-06-22 | 820 | 855 | 820 | 855 | 24,000 | 855 |
| 2004-06-21 | 829 | 829 | 829 | 829 | 1,000 | 829 |
| 2004-06-17 | 845 | 845 | 829 | 830 | 11,000 | 830 |
| 2004-06-16 | 835 | 840 | 835 | 840 | 17,000 | 840 |
| 2004-06-15 | 831 | 831 | 830 | 830 | 18,000 | 830 |
| 2004-06-14 | 810 | 830 | 810 | 830 | 13,000 | 830 |
| 2004-06-11 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2004-06-10 | 790 | 790 | 790 | 790 | 3,000 | 790 |
| 2004-06-09 | 800 | 800 | 790 | 790 | 7,000 | 790 |
| 2004-06-08 | 783 | 800 | 773 | 800 | 3,000 | 800 |
| 2004-06-07 | 773 | 773 | 773 | 773 | 2,000 | 773 |
| 2004-06-03 | 756 | 765 | 756 | 765 | 11,000 | 765 |
| 2004-06-02 | 740 | 750 | 740 | 750 | 5,000 | 750 |
| 2004-05-31 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 2004-05-28 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 2004-05-26 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2004-05-25 | 800 | 800 | 800 | 800 | 2,000 | 800 |
| 2004-05-24 | 846 | 847 | 815 | 815 | 8,000 | 815 |
| 2004-05-21 | 820 | 830 | 820 | 830 | 27,000 | 830 |
| 2004-05-20 | 811 | 818 | 811 | 818 | 22,000 | 818 |
| 2004-05-19 | 810 | 811 | 810 | 811 | 19,000 | 811 |
| 2004-05-18 | 810 | 812 | 810 | 811 | 24,000 | 811 |
| 2004-05-17 | 815 | 815 | 796 | 812 | 28,000 | 812 |
| 2004-05-14 | 809 | 817 | 809 | 812 | 18,000 | 812 |
| 2004-05-13 | 804 | 812 | 804 | 810 | 22,000 | 810 |
| 2004-05-12 | 785 | 810 | 785 | 800 | 40,000 | 800 |
| 2004-05-11 | 791 | 791 | 775 | 785 | 22,000 | 785 |
| 2004-05-10 | 795 | 800 | 795 | 795 | 25,000 | 795 |
| 2004-05-07 | 790 | 790 | 776 | 790 | 19,000 | 790 |
| 2004-05-06 | 787 | 790 | 782 | 785 | 20,000 | 785 |
| 2004-04-30 | 777 | 780 | 776 | 780 | 18,000 | 780 |
| 2004-04-28 | 780 | 780 | 761 | 780 | 21,000 | 780 |
| 2004-04-27 | 782 | 785 | 776 | 780 | 13,000 | 780 |
| 2004-04-26 | 774 | 785 | 770 | 785 | 8,000 | 785 |
| 2004-04-23 | 766 | 775 | 766 | 770 | 26,000 | 770 |
| 2004-04-22 | 760 | 764 | 760 | 764 | 12,000 | 764 |
| 2004-04-21 | 756 | 756 | 756 | 756 | 2,000 | 756 |
| 2004-04-20 | 770 | 775 | 760 | 770 | 21,000 | 770 |
| 2004-04-19 | 746 | 760 | 746 | 760 | 19,000 | 760 |
| 2004-04-16 | 736 | 740 | 734 | 740 | 24,000 | 740 |
| 2004-04-15 | 728 | 735 | 728 | 734 | 34,000 | 734 |
| 2004-04-14 | 729 | 730 | 725 | 730 | 25,000 | 730 |
| 2004-04-13 | 729 | 735 | 717 | 725 | 30,000 | 725 |
| 2004-04-12 | 730 | 730 | 729 | 730 | 11,000 | 730 |
| 2004-04-09 | 726 | 726 | 721 | 725 | 22,000 | 725 |
| 2004-04-08 | 725 | 726 | 715 | 725 | 78,000 | 725 |
| 2004-04-07 | 720 | 726 | 716 | 725 | 22,000 | 725 |
| 2004-04-06 | 710 | 720 | 705 | 715 | 81,000 | 715 |
| 2004-04-05 | 702 | 710 | 702 | 710 | 16,000 | 710 |
| 2004-04-02 | 700 | 701 | 700 | 700 | 63,000 | 700 |
| 2004-04-01 | 702 | 703 | 701 | 702 | 12,000 | 702 |
| 2004-03-31 | 701 | 702 | 700 | 701 | 105,000 | 701 |
| 2004-03-30 | 700 | 701 | 700 | 701 | 84,000 | 701 |
| 2004-03-29 | 701 | 701 | 696 | 700 | 79,000 | 700 |
| 2004-03-26 | 690 | 705 | 680 | 701 | 65,000 | 701 |
| 2004-03-25 | 690 | 691 | 690 | 690 | 7,000 | 690 |
| 2004-03-24 | 701 | 701 | 685 | 690 | 7,000 | 690 |
| 2004-03-23 | 701 | 701 | 700 | 701 | 101,000 | 701 |
| 2004-03-22 | 700 | 700 | 700 | 700 | 13,000 | 700 |
| 2004-03-19 | 696 | 700 | 696 | 700 | 138,000 | 700 |
| 2004-03-18 | 700 | 701 | 690 | 700 | 25,000 | 700 |
| 2004-03-17 | 699 | 700 | 699 | 700 | 8,000 | 700 |
| 2004-03-16 | 699 | 700 | 699 | 700 | 10,000 | 700 |
| 2004-03-15 | 685 | 701 | 685 | 700 | 30,000 | 700 |
| 2004-03-12 | 685 | 686 | 675 | 680 | 28,000 | 680 |
| 2004-03-11 | 710 | 710 | 680 | 695 | 13,000 | 695 |
| 2004-03-10 | 721 | 722 | 705 | 720 | 22,000 | 720 |
| 2004-03-09 | 702 | 725 | 699 | 721 | 49,000 | 721 |
| 2004-03-08 | 679 | 708 | 679 | 701 | 46,000 | 701 |
| 2004-03-05 | 660 | 680 | 660 | 680 | 28,000 | 680 |
| 2004-03-04 | 646 | 660 | 646 | 660 | 16,000 | 660 |
| 2004-03-03 | 667 | 667 | 640 | 640 | 9,000 | 640 |
| 2004-03-02 | 680 | 680 | 670 | 671 | 13,000 | 671 |
| 2004-03-01 | 671 | 690 | 671 | 680 | 24,000 | 680 |
| 2004-02-27 | 675 | 675 | 671 | 675 | 9,000 | 675 |
| 2004-02-26 | 670 | 670 | 665 | 670 | 13,000 | 670 |
| 2004-02-25 | 650 | 665 | 645 | 665 | 35,000 | 665 |
| 2004-02-24 | 630 | 650 | 630 | 650 | 39,000 | 650 |
| 2004-02-23 | 625 | 630 | 620 | 630 | 27,000 | 630 |
| 2004-02-20 | 610 | 625 | 610 | 620 | 19,000 | 620 |
| 2004-02-19 | 610 | 615 | 610 | 610 | 9,000 | 610 |
| 2004-02-18 | 615 | 615 | 600 | 610 | 16,000 | 610 |
| 2004-02-17 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2004-02-10 | 620 | 620 | 620 | 620 | 2,000 | 620 |
| 2004-02-09 | 619 | 620 | 600 | 620 | 40,000 | 620 |
| 2004-02-06 | 655 | 655 | 650 | 650 | 5,000 | 650 |
| 2004-02-04 | 630 | 665 | 625 | 650 | 16,000 | 650 |
| 2004-02-03 | 635 | 635 | 625 | 625 | 9,000 | 625 |
| 2004-02-02 | 630 | 630 | 630 | 630 | 5,000 | 630 |
| 2004-01-30 | 640 | 640 | 630 | 630 | 8,000 | 630 |
| 2004-01-29 | 650 | 650 | 640 | 650 | 4,000 | 650 |
| 2004-01-28 | 645 | 665 | 640 | 655 | 15,000 | 655 |
| 2004-01-27 | 640 | 640 | 632 | 635 | 10,000 | 635 |
| 2004-01-26 | 630 | 640 | 630 | 640 | 3,000 | 640 |
| 2004-01-23 | 630 | 630 | 625 | 630 | 9,000 | 630 |
| 2004-01-22 | 625 | 640 | 625 | 630 | 8,000 | 630 |
| 2004-01-21 | 635 | 635 | 630 | 630 | 2,000 | 630 |
| 2004-01-20 | 625 | 630 | 625 | 630 | 3,000 | 630 |
| 2004-01-19 | 630 | 635 | 625 | 630 | 17,000 | 630 |
| 2004-01-16 | 625 | 625 | 620 | 625 | 20,000 | 625 |
| 2004-01-15 | 645 | 645 | 625 | 625 | 6,000 | 625 |
| 2004-01-14 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2004-01-09 | 650 | 660 | 650 | 660 | 2,000 | 660 |
| 2004-01-08 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2004-01-07 | 645 | 650 | 640 | 650 | 3,000 | 650 |
| 2004-01-06 | 650 | 650 | 640 | 640 | 6,000 | 640 |
| 2004-01-05 | 655 | 656 | 655 | 656 | 2,000 | 656 |
分割・併合履歴 ： [1995-03-28]1株→1.1株