7298 八千代工業(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	2,230	2,275	2,230	2,255	7,500	2,255
2005-12-29	2,245	2,260	2,235	2,235	8,900	2,235
2005-12-28	2,255	2,265	2,240	2,265	9,800	2,265
2005-12-27	2,255	2,275	2,225	2,275	27,200	2,275
2005-12-26	2,160	2,240	2,160	2,235	58,600	2,235
2005-12-22	2,140	2,160	2,105	2,155	38,700	2,155
2005-12-21	2,150	2,170	2,105	2,150	15,400	2,150
2005-12-20	2,140	2,140	2,090	2,130	27,400	2,130
2005-12-19	2,185	2,185	2,080	2,105	26,700	2,105
2005-12-16	2,220	2,220	2,170	2,190	10,600	2,190
2005-12-15	2,120	2,210	2,105	2,210	26,200	2,210
2005-12-14	2,160	2,200	2,160	2,200	38,200	2,200
2005-12-13	2,150	2,190	2,150	2,160	30,700	2,160
2005-12-12	2,120	2,140	2,120	2,135	22,200	2,135
2005-12-09	2,125	2,125	2,070	2,120	11,400	2,120
2005-12-08	2,100	2,130	2,070	2,070	49,100	2,070
2005-12-07	2,070	2,080	2,055	2,070	23,400	2,070
2005-12-06	2,120	2,120	2,060	2,065	22,200	2,065
2005-12-05	2,070	2,115	2,070	2,100	27,900	2,100
2005-12-02	2,020	2,070	2,020	2,065	22,100	2,065
2005-12-01	2,010	2,020	2,010	2,010	17,800	2,010
2005-11-30	2,015	2,015	1,980	2,010	16,600	2,010
2005-11-29	2,000	2,000	1,980	1,999	20,100	1,999
2005-11-28	1,980	2,010	1,980	1,999	7,700	1,999
2005-11-25	2,030	2,030	1,960	1,970	10,800	1,970
2005-11-24	2,055	2,070	2,010	2,020	21,500	2,020
2005-11-22	1,999	2,050	1,995	2,045	30,100	2,045
2005-11-21	1,986	1,993	1,973	1,990	20,000	1,990
2005-11-18	1,985	1,989	1,960	1,970	22,700	1,970
2005-11-17	1,949	1,975	1,940	1,974	24,000	1,974
2005-11-16	1,934	1,953	1,915	1,950	24,200	1,950
2005-11-15	1,896	1,935	1,896	1,929	18,500	1,929
2005-11-14	1,894	1,910	1,894	1,896	24,900	1,896
2005-11-11	1,894	1,894	1,890	1,894	18,600	1,894
2005-11-10	1,900	1,900	1,870	1,894	26,500	1,894
2005-11-09	1,901	1,901	1,891	1,892	10,300	1,892
2005-11-08	1,902	1,910	1,891	1,900	15,800	1,900
2005-11-07	1,926	1,937	1,895	1,896	48,200	1,896
2005-11-04	1,850	1,896	1,850	1,896	41,900	1,896
2005-11-02	1,900	1,910	1,840	1,850	63,000	1,850
2005-11-01	1,928	1,931	1,880	1,900	59,200	1,900
2005-10-31	1,920	1,948	1,915	1,930	31,700	1,930
2005-10-28	1,994	2,030	1,911	1,920	75,700	1,920
2005-10-27	2,035	2,060	1,940	1,989	141,700	1,989
2005-10-26	2,040	2,075	2,020	2,075	33,900	2,075
2005-10-25	2,000	2,055	2,000	2,020	37,900	2,020
2005-10-24	2,010	2,010	1,997	2,000	12,600	2,000
2005-10-21	2,000	2,025	1,999	2,005	6,300	2,005
2005-10-20	2,005	2,010	1,999	2,000	15,100	2,000
2005-10-19	2,020	2,020	1,999	2,015	8,000	2,015
2005-10-18	2,000	2,000	1,985	1,985	18,900	1,985
2005-10-17	2,000	2,015	1,996	1,996	8,700	1,996
2005-10-14	2,015	2,030	1,991	2,000	10,000	2,000
2005-10-13	2,035	2,060	2,000	2,010	27,600	2,010
2005-10-12	2,125	2,125	2,010	2,035	27,700	2,035
2005-10-11	2,130	2,150	2,125	2,130	22,300	2,130
2005-10-07	2,105	2,125	2,105	2,125	4,900	2,125
2005-10-06	2,125	2,150	2,100	2,135	13,100	2,135
2005-10-05	2,150	2,165	2,125	2,125	8,400	2,125
2005-10-04	2,160	2,170	2,135	2,135	5,700	2,135
2005-10-03	2,125	2,170	2,125	2,170	14,500	2,170
2005-09-30	2,105	2,135	2,105	2,125	4,100	2,125
2005-09-29	2,100	2,150	2,040	2,100	17,100	2,100
2005-09-28	2,100	2,150	2,100	2,140	7,300	2,140
2005-09-27	2,130	2,135	2,090	2,120	3,400	2,120
2005-09-26	2,155	2,170	2,100	2,150	8,200	2,150
2005-09-22	2,130	2,140	2,080	2,120	13,000	2,120
2005-09-21	2,120	2,150	2,120	2,150	5,500	2,150
2005-09-20	2,150	2,170	2,125	2,125	11,600	2,125
2005-09-16	2,200	2,200	2,140	2,140	15,100	2,140
2005-09-15	2,150	2,220	2,145	2,200	71,600	2,200
2005-09-14	2,100	2,150	2,080	2,150	9,600	2,150
2005-09-13	2,075	2,100	2,060	2,075	20,200	2,075
2005-09-12	2,140	2,140	2,075	2,095	12,500	2,095
2005-09-09	2,120	2,140	2,105	2,140	2,800	2,140
2005-09-08	2,145	2,145	2,085	2,120	11,000	2,120
2005-09-07	2,070	2,170	2,060	2,145	37,000	2,145
2005-09-06	2,100	2,150	2,050	2,050	12,600	2,050
2005-09-05	2,150	2,155	2,070	2,070	19,900	2,070
2005-09-02	2,105	2,150	2,050	2,150	15,600	2,150
2005-09-01	2,000	2,070	2,000	2,050	15,900	2,050
2005-08-31	2,000	2,005	1,970	2,005	10,000	2,005
2005-08-30	1,980	2,000	1,978	2,000	4,000	2,000
2005-08-29	1,970	1,970	1,970	1,970	200	1,970
2005-08-26	1,950	1,980	1,950	1,950	6,500	1,950
2005-08-25	1,950	1,970	1,950	1,950	12,800	1,950
2005-08-24	1,951	2,000	1,950	1,950	1,200	1,950
2005-08-23	2,000	2,000	1,950	1,950	4,500	1,950
2005-08-22	2,000	2,000	2,000	2,000	2,800	2,000
2005-08-19	2,000	2,000	1,995	1,995	1,600	1,995
2005-08-18	2,000	2,020	1,995	2,000	8,100	2,000
2005-08-17	2,000	2,005	2,000	2,000	4,800	2,000
2005-08-16	2,050	2,050	2,000	2,050	18,300	2,050
2005-08-15	2,100	2,100	2,050	2,050	11,000	2,050
2005-08-12	2,105	2,105	2,095	2,100	2,100	2,100
2005-08-11	2,150	2,150	2,090	2,100	17,100	2,100
2005-08-10	2,100	2,150	2,090	2,090	14,800	2,090
2005-08-09	2,010	2,100	2,010	2,100	5,300	2,100
2005-08-08	1,999	2,000	1,980	2,000	5,000	2,000
2005-08-05	2,000	2,000	1,995	2,000	16,000	2,000
2005-08-04	2,100	2,100	1,911	2,020	12,100	2,020
2005-08-03	2,150	2,150	2,070	2,140	7,100	2,140
2005-08-02	2,090	2,200	2,030	2,150	21,100	2,150
2005-08-01	2,020	2,090	1,970	2,090	34,300	2,090
2005-07-29	1,790	1,790	1,790	1,790	1,000	1,790
2005-07-28	1,860	1,860	1,850	1,850	3,000	1,850
2005-07-27	1,800	1,890	1,800	1,890	6,000	1,890
2005-07-26	1,799	1,800	1,799	1,800	2,000	1,800
2005-07-25	1,780	1,800	1,780	1,800	2,000	1,800
2005-07-22	1,800	1,810	1,800	1,810	4,000	1,810
2005-07-21	1,798	1,800	1,795	1,800	22,000	1,800
2005-07-20	1,800	1,810	1,800	1,801	10,000	1,801
2005-07-19	1,795	1,800	1,750	1,800	6,000	1,800
2005-07-15	1,789	1,789	1,788	1,789	8,000	1,789
2005-07-14	1,789	1,789	1,789	1,789	1,000	1,789
2005-07-13	1,884	1,890	1,874	1,879	51,000	1,879
2005-07-12	1,816	1,880	1,816	1,875	17,000	1,875
2005-07-11	1,800	1,830	1,800	1,815	25,000	1,815
2005-07-08	1,700	1,750	1,700	1,743	7,000	1,743
2005-07-07	1,695	1,700	1,690	1,690	10,000	1,690
2005-07-06	1,685	1,690	1,681	1,690	12,000	1,690
2005-07-05	1,661	1,675	1,661	1,672	8,000	1,672
2005-07-04	1,653	1,653	1,650	1,653	6,000	1,653
2005-07-01	1,650	1,660	1,650	1,653	6,000	1,653
2005-06-30	1,603	1,635	1,603	1,635	36,000	1,635
2005-06-29	1,601	1,603	1,601	1,603	5,000	1,603
2005-06-28	1,600	1,600	1,600	1,600	1,000	1,600
2005-06-24	1,580	1,580	1,580	1,580	1,000	1,580
2005-06-23	1,600	1,600	1,560	1,580	7,000	1,580
2005-06-22	1,551	1,554	1,551	1,554	2,000	1,554
2005-06-21	1,535	1,550	1,535	1,550	14,000	1,550
2005-06-17	1,550	1,551	1,550	1,551	2,000	1,551
2005-06-16	1,551	1,600	1,551	1,600	9,000	1,600
2005-06-15	1,552	1,553	1,549	1,550	25,000	1,550
2005-06-14	1,551	1,551	1,545	1,551	109,000	1,551
2005-06-13	1,521	1,551	1,521	1,551	8,000	1,551
2005-06-10	1,560	1,560	1,500	1,500	7,000	1,500
2005-06-08	1,560	1,560	1,560	1,560	1,000	1,560
2005-06-07	1,560	1,600	1,560	1,600	3,000	1,600
2005-06-06	1,620	1,620	1,550	1,550	7,000	1,550
2005-06-03	1,650	1,650	1,620	1,620	4,000	1,620
2005-06-02	1,650	1,650	1,650	1,650	3,000	1,650
2005-06-01	1,601	1,650	1,600	1,650	10,000	1,650
2005-05-31	1,600	1,600	1,560	1,600	16,000	1,600
2005-05-30	1,600	1,600	1,600	1,600	2,000	1,600
2005-05-27	1,601	1,650	1,600	1,600	15,000	1,600
2005-05-26	1,620	1,630	1,601	1,601	6,000	1,601
2005-05-25	1,610	1,650	1,610	1,630	21,000	1,630
2005-05-24	1,570	1,590	1,570	1,590	9,000	1,590
2005-05-23	1,570	1,570	1,540	1,570	10,000	1,570
2005-05-20	1,530	1,530	1,530	1,530	10,000	1,530
2005-05-19	1,510	1,530	1,510	1,530	7,000	1,530
2005-05-18	1,500	1,500	1,500	1,500	13,000	1,500
2005-05-17	1,500	1,500	1,500	1,500	11,000	1,500
2005-05-16	1,490	1,490	1,481	1,486	12,000	1,486
2005-05-13	1,460	1,460	1,450	1,451	3,000	1,451
2005-05-12	1,450	1,450	1,450	1,450	2,000	1,450
2005-05-11	1,450	1,450	1,440	1,450	9,000	1,450
2005-05-10	1,471	1,510	1,470	1,510	19,000	1,510
2005-05-09	1,420	1,460	1,420	1,460	38,000	1,460
2005-05-06	1,390	1,420	1,390	1,420	12,000	1,420
2005-05-02	1,390	1,390	1,385	1,390	9,000	1,390
2005-04-28	1,330	1,399	1,330	1,390	42,000	1,390
2005-04-27	1,370	1,370	1,320	1,320	17,000	1,320
2005-04-26	1,386	1,386	1,370	1,370	4,000	1,370
2005-04-25	1,389	1,389	1,389	1,389	1,000	1,389
2005-04-22	1,389	1,389	1,389	1,389	2,000	1,389
2005-04-21	1,370	1,380	1,350	1,380	8,000	1,380
2005-04-20	1,385	1,385	1,350	1,350	6,000	1,350
2005-04-19	1,395	1,395	1,385	1,385	7,000	1,385
2005-04-18	1,400	1,400	1,395	1,395	27,000	1,395
2005-04-15	1,400	1,400	1,380	1,400	9,000	1,400
2005-04-14	1,400	1,400	1,400	1,400	9,000	1,400
2005-04-13	1,400	1,400	1,399	1,400	6,000	1,400
2005-04-12	1,400	1,400	1,400	1,400	5,000	1,400
2005-04-11	1,400	1,400	1,400	1,400	2,000	1,400
2005-04-08	1,389	1,400	1,389	1,400	7,000	1,400
2005-04-07	1,400	1,400	1,380	1,390	30,000	1,390
2005-04-06	1,400	1,400	1,400	1,400	7,000	1,400
2005-04-05	1,395	1,400	1,395	1,400	24,000	1,400
2005-04-04	1,400	1,400	1,390	1,395	113,000	1,395
2005-04-01	1,402	1,402	1,400	1,400	40,000	1,400
2005-03-31	1,407	1,410	1,400	1,400	15,000	1,400
2005-03-30	1,402	1,402	1,400	1,400	11,000	1,400
2005-03-29	1,400	1,413	1,400	1,413	6,000	1,413
2005-03-28	1,393	1,400	1,393	1,400	6,000	1,400
2005-03-25	1,400	1,406	1,400	1,400	55,000	1,400
2005-03-24	1,400	1,400	1,390	1,400	24,000	1,400
2005-03-23	1,410	1,411	1,407	1,411	7,000	1,411
2005-03-22	1,409	1,410	1,409	1,410	2,000	1,410
2005-03-18	1,400	1,410	1,400	1,409	10,000	1,409
2005-03-17	1,410	1,410	1,400	1,410	13,000	1,410
2005-03-16	1,410	1,410	1,410	1,410	8,000	1,410
2005-03-15	1,420	1,420	1,400	1,400	10,000	1,400
2005-03-14	1,401	1,401	1,401	1,401	6,000	1,401
2005-03-11	1,400	1,401	1,400	1,401	5,000	1,401
2005-03-10	1,400	1,400	1,400	1,400	12,000	1,400
2005-03-09	1,400	1,401	1,400	1,400	4,000	1,400
2005-03-08	1,400	1,400	1,400	1,400	6,000	1,400
2005-03-07	1,420	1,430	1,400	1,400	10,000	1,400
2005-03-04	1,412	1,423	1,410	1,420	17,000	1,420
2005-03-03	1,395	1,410	1,395	1,410	54,000	1,410
2005-03-02	1,390	1,400	1,390	1,394	14,000	1,394
2005-03-01	1,410	1,440	1,390	1,390	19,000	1,390
2005-02-28	1,415	1,415	1,400	1,400	9,000	1,400
2005-02-25	1,410	1,415	1,410	1,415	14,000	1,415
2005-02-24	1,415	1,415	1,415	1,415	1,000	1,415
2005-02-23	1,400	1,440	1,400	1,420	18,000	1,420
2005-02-22	1,390	1,410	1,380	1,400	20,000	1,400
2005-02-21	1,349	1,410	1,349	1,410	22,000	1,410
2005-02-18	1,400	1,400	1,320	1,320	19,000	1,320
2005-02-17	1,320	1,350	1,320	1,340	6,000	1,340
2005-02-16	1,400	1,402	1,335	1,340	23,000	1,340
2005-02-15	1,426	1,440	1,395	1,395	40,000	1,395
2005-02-14	1,381	1,450	1,380	1,406	19,000	1,406
2005-02-08	1,350	1,379	1,340	1,375	14,000	1,375
2005-02-07	1,380	1,380	1,330	1,339	12,000	1,339
2005-02-04	1,420	1,420	1,367	1,390	25,000	1,390
2005-02-03	1,418	1,420	1,398	1,420	49,000	1,420
2005-02-02	1,340	1,399	1,330	1,398	35,000	1,398
2005-02-01	1,285	1,350	1,280	1,320	52,000	1,320
2005-01-31	1,249	1,270	1,240	1,270	20,000	1,270
2005-01-28	1,284	1,300	1,284	1,300	40,000	1,300
2005-01-27	1,275	1,290	1,270	1,285	30,000	1,285
2005-01-26	1,260	1,280	1,260	1,275	19,000	1,275
2005-01-25	1,220	1,260	1,210	1,258	57,000	1,258
2005-01-24	1,240	1,260	1,170	1,260	39,000	1,260
2005-01-21	1,232	1,300	1,232	1,260	165,000	1,260
2005-01-20	1,150	1,230	1,130	1,230	90,000	1,230
2005-01-19	1,130	1,154	1,120	1,150	53,000	1,150
2005-01-18	1,060	1,120	1,059	1,110	35,000	1,110
2005-01-17	1,060	1,060	1,048	1,060	12,000	1,060
2005-01-14	1,035	1,060	1,034	1,060	6,000	1,060
2005-01-13	1,070	1,070	1,030	1,035	42,000	1,035
2005-01-12	1,080	1,080	1,065	1,070	24,000	1,070
2005-01-11	1,080	1,080	1,065	1,073	30,000	1,073
2005-01-07	1,045	1,060	1,038	1,048	36,000	1,048
2005-01-06	1,050	1,060	1,045	1,045	23,000	1,045
2005-01-05	1,080	1,100	1,080	1,090	9,000	1,090
2005-01-04	1,140	1,140	1,140	1,140	1,000	1,140

分割・併合履歴： [1995-03-28]1株→1.1株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31