7298 八千代工業(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,695	2,720	2,695	2,710	18,900	2,710
2006-12-28	2,620	2,740	2,615	2,735	37,300	2,735
2006-12-27	2,590	2,650	2,590	2,620	41,700	2,620
2006-12-26	2,550	2,630	2,550	2,595	24,600	2,595
2006-12-25	2,505	2,545	2,495	2,500	5,900	2,500
2006-12-22	2,500	2,500	2,480	2,485	9,900	2,485
2006-12-21	2,525	2,550	2,495	2,505	15,300	2,505
2006-12-20	2,530	2,540	2,510	2,525	25,500	2,525
2006-12-19	2,570	2,590	2,520	2,560	13,100	2,560
2006-12-18	2,545	2,600	2,545	2,570	11,200	2,570
2006-12-15	2,565	2,580	2,535	2,545	13,100	2,545
2006-12-14	2,565	2,595	2,540	2,550	18,000	2,550
2006-12-13	2,550	2,555	2,520	2,535	6,900	2,535
2006-12-12	2,605	2,605	2,555	2,555	15,300	2,555
2006-12-11	2,540	2,580	2,530	2,565	9,900	2,565
2006-12-08	2,550	2,555	2,530	2,530	2,800	2,530
2006-12-07	2,550	2,570	2,535	2,550	6,200	2,550
2006-12-06	2,585	2,590	2,545	2,565	5,100	2,565
2006-12-05	2,605	2,610	2,585	2,590	5,000	2,590
2006-12-04	2,570	2,625	2,540	2,620	15,800	2,620
2006-12-01	2,620	2,635	2,600	2,610	6,600	2,610
2006-11-30	2,615	2,620	2,575	2,600	10,000	2,600
2006-11-29	2,645	2,645	2,610	2,615	2,800	2,615
2006-11-28	2,620	2,620	2,605	2,605	8,400	2,605
2006-11-27	2,710	2,730	2,700	2,700	17,100	2,700
2006-11-24	2,630	2,715	2,605	2,710	16,300	2,710
2006-11-22	2,645	2,645	2,605	2,630	4,700	2,630
2006-11-21	2,630	2,650	2,630	2,640	16,200	2,640
2006-11-20	2,650	2,720	2,630	2,630	19,300	2,630
2006-11-17	2,705	2,740	2,670	2,680	24,400	2,680
2006-11-16	2,760	2,780	2,700	2,705	44,300	2,705
2006-11-15	2,800	2,800	2,700	2,760	195,000	2,760
2006-11-14	2,555	2,640	2,550	2,640	23,500	2,640
2006-11-13	2,465	2,530	2,455	2,525	18,500	2,525
2006-11-10	2,500	2,530	2,410	2,460	17,000	2,460
2006-11-09	2,600	2,600	2,525	2,530	3,100	2,530
2006-11-08	2,510	2,540	2,505	2,520	22,700	2,520
2006-11-07	2,645	2,645	2,580	2,590	4,300	2,590
2006-11-06	2,685	2,685	2,590	2,650	1,200	2,650
2006-11-02	2,695	2,695	2,580	2,695	2,600	2,695
2006-11-01	2,700	2,700	2,605	2,700	6,100	2,700
2006-10-31	2,575	2,725	2,560	2,705	15,700	2,705
2006-10-30	2,750	2,750	2,655	2,655	2,900	2,655
2006-10-27	2,720	2,750	2,650	2,750	29,600	2,750
2006-10-26	2,730	2,745	2,700	2,715	77,500	2,715
2006-10-25	2,600	2,720	2,600	2,700	41,900	2,700
2006-10-24	2,540	2,580	2,530	2,580	38,100	2,580
2006-10-23	2,525	2,545	2,490	2,545	37,300	2,545
2006-10-20	2,510	2,550	2,505	2,540	38,900	2,540
2006-10-19	2,540	2,550	2,505	2,510	10,000	2,510
2006-10-18	2,505	2,580	2,495	2,530	25,400	2,530
2006-10-17	2,580	2,580	2,480	2,480	21,300	2,480
2006-10-16	2,550	2,660	2,550	2,620	23,900	2,620
2006-10-13	2,575	2,575	2,550	2,550	9,000	2,550
2006-10-12	2,660	2,660	2,580	2,655	15,300	2,655
2006-10-11	2,675	2,675	2,640	2,675	10,800	2,675
2006-10-10	2,600	2,640	2,590	2,625	5,100	2,625
2006-10-06	2,620	2,680	2,610	2,680	13,100	2,680
2006-10-05	2,620	2,680	2,585	2,620	13,600	2,620
2006-10-04	2,550	2,610	2,550	2,590	17,400	2,590
2006-10-03	2,545	2,545	2,500	2,510	5,000	2,510
2006-10-02	2,600	2,600	2,555	2,560	7,700	2,560
2006-09-29	2,600	2,610	2,540	2,605	5,800	2,605
2006-09-28	2,500	2,600	2,475	2,560	6,000	2,560
2006-09-27	2,520	2,570	2,510	2,510	6,500	2,510
2006-09-26	2,595	2,595	2,525	2,535	4,000	2,535
2006-09-25	2,605	2,620	2,600	2,610	2,000	2,610
2006-09-22	2,615	2,640	2,560	2,600	6,200	2,600
2006-09-21	2,515	2,580	2,510	2,550	9,900	2,550
2006-09-20	2,460	2,600	2,300	2,570	10,600	2,570
2006-09-19	2,490	2,515	2,480	2,490	15,300	2,490
2006-09-15	2,495	2,495	2,465	2,480	7,400	2,480
2006-09-14	2,550	2,555	2,490	2,500	12,200	2,500
2006-09-13	2,645	2,645	2,595	2,600	4,400	2,600
2006-09-12	2,660	2,660	2,550	2,555	6,600	2,555
2006-09-11	2,660	2,660	2,600	2,620	3,600	2,620
2006-09-08	2,600	2,625	2,550	2,585	7,100	2,585
2006-09-07	2,665	2,665	2,620	2,630	5,100	2,630
2006-09-06	2,670	2,700	2,670	2,695	16,700	2,695
2006-09-05	2,670	2,700	2,670	2,695	11,700	2,695
2006-09-04	2,700	2,700	2,675	2,695	10,300	2,695
2006-09-01	2,700	2,700	2,650	2,670	3,800	2,670
2006-08-31	2,775	2,775	2,700	2,710	7,900	2,710
2006-08-30	2,710	2,740	2,705	2,710	10,500	2,710
2006-08-29	2,780	2,795	2,695	2,780	38,300	2,780
2006-08-28	2,720	2,780	2,700	2,780	50,300	2,780
2006-08-25	2,710	2,710	2,645	2,695	10,400	2,695
2006-08-24	2,680	2,715	2,665	2,715	14,600	2,715
2006-08-23	2,675	2,695	2,675	2,675	9,400	2,675
2006-08-22	2,675	2,700	2,675	2,690	7,900	2,690
2006-08-21	2,710	2,710	2,690	2,695	12,600	2,695
2006-08-18	2,720	2,720	2,690	2,690	8,600	2,690
2006-08-17	2,720	2,720	2,675	2,710	14,900	2,710
2006-08-16	2,675	2,730	2,670	2,720	20,100	2,720
2006-08-15	2,680	2,685	2,640	2,670	5,600	2,670
2006-08-14	2,705	2,705	2,640	2,670	3,300	2,670
2006-08-11	2,705	2,705	2,660	2,700	8,200	2,700
2006-08-10	2,730	2,730	2,685	2,700	12,500	2,700
2006-08-09	2,735	2,735	2,670	2,730	15,300	2,730
2006-08-08	2,705	2,710	2,630	2,700	13,900	2,700
2006-08-07	2,750	2,755	2,700	2,745	54,700	2,745
2006-08-04	2,745	2,760	2,680	2,700	53,100	2,700
2006-08-03	2,740	2,760	2,720	2,745	95,900	2,745
2006-08-02	2,670	2,720	2,670	2,700	79,800	2,700
2006-08-01	2,680	2,680	2,630	2,670	10,700	2,670
2006-07-31	2,675	2,690	2,660	2,680	31,300	2,680
2006-07-28	2,680	2,680	2,650	2,670	16,100	2,670
2006-07-27	2,635	2,680	2,630	2,680	58,200	2,680
2006-07-26	2,520	2,570	2,520	2,560	10,300	2,560
2006-07-25	2,560	2,595	2,515	2,520	3,900	2,520
2006-07-24	2,635	2,635	2,510	2,555	5,500	2,555
2006-07-21	2,565	2,645	2,510	2,600	14,500	2,600
2006-07-20	2,550	2,650	2,550	2,645	12,200	2,645
2006-07-19	2,550	2,550	2,510	2,510	10,400	2,510
2006-07-18	2,610	2,610	2,510	2,510	9,700	2,510
2006-07-14	2,670	2,670	2,610	2,645	14,900	2,645
2006-07-13	2,675	2,675	2,610	2,650	16,500	2,650
2006-07-12	2,675	2,675	2,655	2,665	27,300	2,665
2006-07-11	2,665	2,685	2,660	2,675	74,200	2,675
2006-07-10	2,760	2,760	2,720	2,720	24,500	2,720
2006-07-07	2,725	2,820	2,710	2,770	41,100	2,770
2006-07-06	2,690	2,715	2,685	2,685	32,200	2,685
2006-07-05	2,705	2,745	2,685	2,700	45,700	2,700
2006-07-04	2,695	2,725	2,675	2,705	63,600	2,705
2006-07-03	2,795	2,795	2,605	2,730	83,300	2,730
2006-06-30	3,070	3,070	2,700	2,770	28,900	2,770
2006-06-29	2,965	3,000	2,965	3,000	5,100	3,000
2006-06-28	3,080	3,080	2,925	2,950	7,800	2,950
2006-06-27	2,900	3,000	2,855	3,000	9,200	3,000
2006-06-26	3,040	3,040	2,840	2,885	24,600	2,885
2006-06-23	3,070	3,100	3,000	3,040	23,600	3,040
2006-06-22	3,150	3,200	3,100	3,120	19,100	3,120
2006-06-21	3,060	3,100	3,060	3,100	1,100	3,100
2006-06-20	3,040	3,040	3,040	3,040	1,000	3,040
2006-06-19	3,010	3,010	3,010	3,010	300	3,010
2006-06-16	3,150	3,150	3,150	3,150	1,000	3,150
2006-06-15	3,190	3,200	3,100	3,200	14,700	3,200
2006-06-14	3,150	3,150	3,010	3,070	9,900	3,070
2006-06-13	3,300	3,300	3,100	3,190	8,400	3,190
2006-06-12	3,200	3,300	3,100	3,300	37,600	3,300
2006-06-09	3,100	3,290	3,100	3,290	44,400	3,290
2006-06-08	3,050	3,100	2,950	3,050	18,700	3,050
2006-06-07	3,180	3,180	3,000	3,150	11,100	3,150
2006-06-06	3,180	3,190	3,100	3,180	17,800	3,180
2006-06-05	3,000	3,200	3,000	3,190	37,000	3,190
2006-06-02	3,010	3,160	3,010	3,090	35,700	3,090
2006-06-01	3,010	3,030	2,995	3,000	28,300	3,000
2006-05-31	2,905	2,910	2,845	2,865	18,400	2,865
2006-05-30	2,905	2,910	2,900	2,905	27,200	2,905
2006-05-29	2,720	2,775	2,720	2,745	2,100	2,745
2006-05-26	2,660	2,710	2,660	2,710	1,000	2,710
2006-05-25	2,680	2,680	2,650	2,655	8,400	2,655
2006-05-24	2,505	2,595	2,505	2,560	22,600	2,560
2006-05-23	2,700	2,700	2,500	2,545	20,500	2,545
2006-05-22	2,775	2,790	2,650	2,700	8,300	2,700
2006-05-19	2,700	2,770	2,700	2,770	5,900	2,770
2006-05-18	2,800	2,800	2,680	2,700	11,600	2,700
2006-05-17	2,805	2,890	2,780	2,810	6,000	2,810
2006-05-16	3,050	3,050	2,730	2,790	16,300	2,790
2006-05-15	3,080	3,080	3,000	3,050	13,500	3,050
2006-05-12	3,000	3,090	3,000	3,090	14,500	3,090
2006-05-11	3,040	3,100	2,970	3,100	5,200	3,100
2006-05-10	3,050	3,100	3,050	3,050	9,700	3,050
2006-05-09	3,120	3,120	3,100	3,100	6,000	3,100
2006-05-08	3,110	3,120	3,050	3,100	24,900	3,100
2006-05-02	3,120	3,120	3,090	3,110	18,900	3,110
2006-05-01	3,180	3,180	3,100	3,110	3,100	3,110
2006-04-28	3,100	3,110	3,100	3,100	10,600	3,100
2006-04-27	3,100	3,130	3,090	3,100	16,100	3,100
2006-04-26	3,100	3,150	3,100	3,100	4,200	3,100
2006-04-25	3,100	3,140	3,090	3,100	12,200	3,100
2006-04-24	3,030	3,180	3,000	3,100	22,700	3,100
2006-04-21	3,030	3,110	3,000	3,080	30,600	3,080
2006-04-20	3,000	3,020	2,990	3,000	18,200	3,000
2006-04-19	2,960	3,010	2,960	2,980	16,800	2,980
2006-04-18	2,910	2,930	2,910	2,920	5,900	2,920
2006-04-17	2,815	2,940	2,815	2,915	13,000	2,915
2006-04-14	2,810	2,810	2,790	2,795	15,100	2,795
2006-04-13	2,860	2,860	2,800	2,815	26,100	2,815
2006-04-12	2,900	2,900	2,860	2,860	37,500	2,860
2006-04-11	2,920	2,925	2,870	2,870	13,400	2,870
2006-04-10	3,070	3,070	2,905	2,940	21,200	2,940
2006-04-07	2,940	2,970	2,905	2,935	16,400	2,935
2006-04-06	3,070	3,070	2,975	3,010	6,700	3,010
2006-04-05	3,100	3,100	2,955	2,985	25,300	2,985
2006-04-04	3,110	3,190	3,110	3,110	16,600	3,110
2006-04-03	3,060	3,140	3,060	3,140	11,500	3,140
2006-03-31	3,060	3,090	3,040	3,040	14,500	3,040
2006-03-30	2,945	3,070	2,940	3,060	13,300	3,060
2006-03-29	2,955	3,000	2,915	2,940	2,500	2,940
2006-03-28	2,965	3,000	2,900	2,915	8,700	2,915
2006-03-27	2,940	3,090	2,940	3,060	11,000	3,060
2006-03-24	2,930	2,940	2,900	2,940	9,700	2,940
2006-03-23	2,895	2,930	2,895	2,930	13,400	2,930
2006-03-22	2,865	2,905	2,865	2,890	9,800	2,890
2006-03-20	2,840	2,930	2,835	2,890	13,700	2,890
2006-03-17	2,855	2,860	2,820	2,835	13,800	2,835
2006-03-16	2,950	2,950	2,910	2,915	7,700	2,915
2006-03-15	2,965	2,990	2,950	2,955	14,100	2,955
2006-03-14	3,040	3,040	2,900	2,965	19,400	2,965
2006-03-13	2,860	3,090	2,860	3,090	20,200	3,090
2006-03-10	2,845	2,925	2,805	2,900	7,800	2,900
2006-03-09	2,785	2,905	2,690	2,850	19,700	2,850
2006-03-08	2,850	2,860	2,775	2,790	8,900	2,790
2006-03-07	2,820	3,030	2,815	2,900	13,800	2,900
2006-03-06	2,860	2,900	2,810	2,820	12,000	2,820
2006-03-03	2,910	3,000	2,860	3,000	6,700	3,000
2006-03-02	3,000	3,000	2,910	3,000	25,200	3,000
2006-03-01	3,120	3,120	2,905	3,050	24,700	3,050
2006-02-28	2,950	3,320	2,950	3,320	110,000	3,320
2006-02-27	2,915	2,950	2,800	2,915	23,400	2,915
2006-02-24	2,760	2,765	2,755	2,755	4,600	2,755
2006-02-23	2,750	2,760	2,745	2,760	9,700	2,760
2006-02-22	2,700	2,750	2,700	2,745	7,800	2,745
2006-02-21	2,650	2,660	2,640	2,660	6,700	2,660
2006-02-20	2,750	2,750	2,650	2,670	4,500	2,670
2006-02-17	2,830	2,855	2,825	2,830	38,500	2,830
2006-02-16	2,800	2,880	2,770	2,830	9,600	2,830
2006-02-15	2,760	2,780	2,610	2,610	14,600	2,610
2006-02-14	2,700	2,760	2,550	2,760	9,600	2,760
2006-02-13	2,785	2,820	2,760	2,780	6,600	2,780
2006-02-10	2,950	2,990	2,850	2,920	16,000	2,920
2006-02-09	2,770	3,080	2,725	2,990	61,600	2,990
2006-02-08	2,600	2,780	2,590	2,780	51,300	2,780
2006-02-07	2,490	2,650	2,490	2,595	48,400	2,595
2006-02-06	2,500	2,500	2,465	2,480	10,600	2,480
2006-02-03	2,550	2,550	2,540	2,545	29,600	2,545
2006-02-02	2,530	2,570	2,530	2,555	28,000	2,555
2006-02-01	2,610	2,610	2,500	2,500	21,000	2,500
2006-01-31	2,620	2,625	2,610	2,610	54,200	2,610
2006-01-30	2,650	2,700	2,590	2,615	20,100	2,615
2006-01-27	2,655	2,660	2,600	2,620	19,800	2,620
2006-01-26	2,650	2,700	2,585	2,655	12,800	2,655
2006-01-25	2,575	2,575	2,570	2,570	4,900	2,570
2006-01-24	2,465	2,630	2,465	2,560	14,300	2,560
2006-01-23	2,760	2,760	2,580	2,585	14,100	2,585
2006-01-20	2,730	2,795	2,710	2,780	12,400	2,780
2006-01-19	2,545	2,780	2,545	2,690	35,400	2,690
2006-01-18	2,690	2,690	2,330	2,545	42,400	2,545
2006-01-17	2,750	2,800	2,710	2,730	32,400	2,730
2006-01-16	2,760	2,920	2,760	2,800	38,000	2,800
2006-01-13	2,605	2,680	2,580	2,680	51,000	2,680
2006-01-12	2,550	2,605	2,545	2,600	21,600	2,600
2006-01-11	2,515	2,605	2,505	2,550	38,900	2,550
2006-01-10	2,525	2,525	2,470	2,500	27,200	2,500
2006-01-06	2,490	2,500	2,450	2,475	21,700	2,475
2006-01-05	2,270	2,555	2,270	2,490	45,100	2,490
2006-01-04	2,270	2,280	2,265	2,270	14,000	2,270

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