7298 八千代工業(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 701 | 701 | 680 | 695 | 9,200 | 695 |
| 2009-12-29 | 719 | 719 | 700 | 700 | 17,200 | 700 |
| 2009-12-28 | 698 | 700 | 690 | 700 | 19,100 | 700 |
| 2009-12-25 | 670 | 674 | 665 | 674 | 9,100 | 674 |
| 2009-12-24 | 654 | 666 | 654 | 663 | 9,800 | 663 |
| 2009-12-22 | 652 | 659 | 631 | 645 | 56,300 | 645 |
| 2009-12-21 | 690 | 690 | 641 | 666 | 20,800 | 666 |
| 2009-12-18 | 664 | 685 | 664 | 680 | 17,900 | 680 |
| 2009-12-17 | 620 | 666 | 610 | 664 | 29,500 | 664 |
| 2009-12-16 | 580 | 603 | 577 | 600 | 17,800 | 600 |
| 2009-12-15 | 555 | 570 | 552 | 570 | 23,300 | 570 |
| 2009-12-14 | 537 | 545 | 532 | 543 | 13,400 | 543 |
| 2009-12-11 | 527 | 538 | 527 | 527 | 9,200 | 527 |
| 2009-12-10 | 538 | 541 | 525 | 525 | 8,300 | 525 |
| 2009-12-09 | 546 | 552 | 538 | 538 | 12,800 | 538 |
| 2009-12-08 | 545 | 559 | 545 | 553 | 9,700 | 553 |
| 2009-12-07 | 555 | 565 | 539 | 542 | 38,000 | 542 |
| 2009-12-04 | 542 | 542 | 527 | 535 | 9,000 | 535 |
| 2009-12-03 | 517 | 549 | 517 | 537 | 11,800 | 537 |
| 2009-12-02 | 520 | 528 | 517 | 517 | 28,600 | 517 |
| 2009-12-01 | 521 | 527 | 515 | 516 | 14,300 | 516 |
| 2009-11-30 | 510 | 549 | 510 | 520 | 13,000 | 520 |
| 2009-11-27 | 505 | 535 | 505 | 505 | 11,600 | 505 |
| 2009-11-26 | 506 | 508 | 505 | 505 | 8,100 | 505 |
| 2009-11-25 | 510 | 510 | 502 | 505 | 14,800 | 505 |
| 2009-11-24 | 525 | 525 | 510 | 510 | 4,900 | 510 |
| 2009-11-20 | 520 | 540 | 520 | 525 | 8,800 | 525 |
| 2009-11-19 | 504 | 521 | 501 | 520 | 12,100 | 520 |
| 2009-11-18 | 535 | 552 | 465 | 499 | 65,900 | 499 |
| 2009-11-17 | 583 | 584 | 543 | 545 | 29,100 | 545 |
| 2009-11-16 | 600 | 600 | 581 | 582 | 3,800 | 582 |
| 2009-11-13 | 610 | 623 | 600 | 600 | 11,200 | 600 |
| 2009-11-12 | 630 | 630 | 620 | 620 | 4,100 | 620 |
| 2009-11-11 | 630 | 630 | 630 | 630 | 500 | 630 |
| 2009-11-10 | 640 | 640 | 625 | 625 | 6,600 | 625 |
| 2009-11-09 | 640 | 640 | 625 | 625 | 6,200 | 625 |
| 2009-11-06 | 652 | 655 | 640 | 645 | 8,900 | 645 |
| 2009-11-05 | 651 | 655 | 650 | 652 | 1,300 | 652 |
| 2009-11-04 | 656 | 668 | 650 | 665 | 7,100 | 665 |
| 2009-11-02 | 650 | 665 | 650 | 660 | 9,600 | 660 |
| 2009-10-30 | 640 | 646 | 640 | 643 | 13,900 | 643 |
| 2009-10-29 | 669 | 669 | 630 | 640 | 16,300 | 640 |
| 2009-10-28 | 672 | 680 | 652 | 660 | 127,500 | 660 |
| 2009-10-27 | 741 | 751 | 741 | 747 | 3,000 | 747 |
| 2009-10-26 | 765 | 780 | 762 | 765 | 16,000 | 765 |
| 2009-10-23 | 764 | 769 | 762 | 765 | 2,300 | 765 |
| 2009-10-22 | 765 | 773 | 755 | 763 | 8,100 | 763 |
| 2009-10-21 | 765 | 765 | 755 | 757 | 7,400 | 757 |
| 2009-10-20 | 763 | 770 | 756 | 765 | 6,700 | 765 |
| 2009-10-19 | 756 | 770 | 756 | 770 | 4,500 | 770 |
| 2009-10-16 | 785 | 785 | 751 | 751 | 11,300 | 751 |
| 2009-10-15 | 741 | 770 | 741 | 770 | 7,900 | 770 |
| 2009-10-14 | 740 | 740 | 725 | 731 | 6,200 | 731 |
| 2009-10-13 | 732 | 740 | 732 | 740 | 10,800 | 740 |
| 2009-10-09 | 713 | 727 | 713 | 722 | 3,300 | 722 |
| 2009-10-08 | 707 | 730 | 707 | 713 | 10,700 | 713 |
| 2009-10-07 | 710 | 724 | 702 | 722 | 12,500 | 722 |
| 2009-10-06 | 706 | 715 | 700 | 700 | 24,300 | 700 |
| 2009-10-05 | 732 | 732 | 703 | 710 | 9,000 | 710 |
| 2009-10-02 | 739 | 739 | 722 | 722 | 11,800 | 722 |
| 2009-10-01 | 770 | 770 | 736 | 740 | 15,500 | 740 |
| 2009-09-30 | 771 | 781 | 765 | 770 | 10,000 | 770 |
| 2009-09-29 | 800 | 800 | 765 | 785 | 15,200 | 785 |
| 2009-09-28 | 831 | 831 | 800 | 800 | 11,600 | 800 |
| 2009-09-25 | 834 | 834 | 830 | 831 | 2,300 | 831 |
| 2009-09-24 | 841 | 845 | 836 | 838 | 3,400 | 838 |
| 2009-09-18 | 833 | 837 | 832 | 834 | 7,800 | 834 |
| 2009-09-17 | 842 | 842 | 832 | 834 | 4,300 | 834 |
| 2009-09-16 | 845 | 845 | 834 | 837 | 5,000 | 837 |
| 2009-09-15 | 836 | 844 | 832 | 835 | 5,200 | 835 |
| 2009-09-14 | 833 | 842 | 832 | 836 | 6,600 | 836 |
| 2009-09-11 | 834 | 844 | 831 | 831 | 5,900 | 831 |
| 2009-09-10 | 826 | 840 | 826 | 833 | 2,900 | 833 |
| 2009-09-09 | 841 | 845 | 835 | 835 | 7,400 | 835 |
| 2009-09-08 | 825 | 838 | 820 | 836 | 8,600 | 836 |
| 2009-09-07 | 831 | 831 | 818 | 825 | 8,500 | 825 |
| 2009-09-04 | 830 | 838 | 820 | 820 | 3,600 | 820 |
| 2009-09-03 | 852 | 861 | 807 | 820 | 13,200 | 820 |
| 2009-09-02 | 864 | 864 | 852 | 852 | 1,800 | 852 |
| 2009-09-01 | 864 | 869 | 856 | 869 | 2,800 | 869 |
| 2009-08-31 | 855 | 865 | 851 | 865 | 4,000 | 865 |
| 2009-08-28 | 863 | 871 | 855 | 855 | 10,100 | 855 |
| 2009-08-27 | 878 | 880 | 860 | 861 | 9,700 | 861 |
| 2009-08-26 | 887 | 887 | 878 | 878 | 2,900 | 878 |
| 2009-08-25 | 870 | 876 | 867 | 876 | 5,000 | 876 |
| 2009-08-24 | 858 | 868 | 858 | 862 | 5,000 | 862 |
| 2009-08-21 | 870 | 873 | 840 | 849 | 12,700 | 849 |
| 2009-08-20 | 870 | 877 | 860 | 865 | 9,600 | 865 |
| 2009-08-19 | 862 | 878 | 858 | 868 | 6,300 | 868 |
| 2009-08-18 | 870 | 875 | 860 | 860 | 19,100 | 860 |
| 2009-08-17 | 884 | 891 | 875 | 876 | 19,200 | 876 |
| 2009-08-14 | 876 | 883 | 870 | 873 | 11,000 | 873 |
| 2009-08-13 | 890 | 890 | 876 | 876 | 8,700 | 876 |
| 2009-08-12 | 881 | 881 | 876 | 879 | 4,300 | 879 |
| 2009-08-11 | 877 | 894 | 877 | 882 | 14,600 | 882 |
| 2009-08-10 | 880 | 894 | 871 | 876 | 9,600 | 876 |
| 2009-08-07 | 867 | 878 | 864 | 871 | 8,400 | 871 |
| 2009-08-06 | 856 | 875 | 853 | 866 | 17,800 | 866 |
| 2009-08-05 | 870 | 881 | 865 | 866 | 6,800 | 866 |
| 2009-08-04 | 895 | 910 | 870 | 880 | 38,200 | 880 |
| 2009-08-03 | 862 | 900 | 861 | 875 | 14,300 | 875 |
| 2009-07-31 | 898 | 898 | 866 | 871 | 15,500 | 871 |
| 2009-07-30 | 898 | 905 | 861 | 885 | 28,000 | 885 |
| 2009-07-29 | 840 | 848 | 831 | 848 | 24,400 | 848 |
| 2009-07-28 | 880 | 880 | 860 | 860 | 14,500 | 860 |
| 2009-07-27 | 864 | 879 | 856 | 875 | 13,900 | 875 |
| 2009-07-24 | 847 | 858 | 847 | 854 | 7,800 | 854 |
| 2009-07-23 | 836 | 855 | 836 | 845 | 9,500 | 845 |
| 2009-07-22 | 833 | 844 | 833 | 844 | 6,400 | 844 |
| 2009-07-21 | 826 | 843 | 826 | 842 | 6,600 | 842 |
| 2009-07-17 | 821 | 824 | 813 | 824 | 3,600 | 824 |
| 2009-07-16 | 832 | 839 | 821 | 823 | 18,200 | 823 |
| 2009-07-15 | 855 | 855 | 805 | 806 | 15,500 | 806 |
| 2009-07-14 | 851 | 866 | 840 | 855 | 6,000 | 855 |
| 2009-07-13 | 892 | 892 | 838 | 838 | 15,300 | 838 |
| 2009-07-10 | 914 | 926 | 892 | 900 | 16,300 | 900 |
| 2009-07-09 | 910 | 918 | 900 | 914 | 14,600 | 914 |
| 2009-07-08 | 945 | 945 | 907 | 930 | 28,500 | 930 |
| 2009-07-07 | 925 | 947 | 917 | 940 | 31,400 | 940 |
| 2009-07-06 | 896 | 920 | 894 | 905 | 13,400 | 905 |
| 2009-07-03 | 886 | 895 | 872 | 894 | 16,900 | 894 |
| 2009-07-02 | 915 | 915 | 891 | 906 | 20,000 | 906 |
| 2009-07-01 | 915 | 925 | 901 | 911 | 20,700 | 911 |
| 2009-06-30 | 924 | 924 | 915 | 915 | 5,800 | 915 |
| 2009-06-29 | 885 | 925 | 880 | 900 | 28,500 | 900 |
| 2009-06-26 | 867 | 881 | 866 | 875 | 9,100 | 875 |
| 2009-06-25 | 850 | 869 | 850 | 853 | 12,200 | 853 |
| 2009-06-24 | 851 | 854 | 820 | 836 | 20,200 | 836 |
| 2009-06-23 | 860 | 870 | 840 | 851 | 32,600 | 851 |
| 2009-06-22 | 886 | 886 | 865 | 870 | 29,000 | 870 |
| 2009-06-19 | 915 | 920 | 898 | 900 | 10,000 | 900 |
| 2009-06-18 | 924 | 924 | 885 | 886 | 17,900 | 886 |
| 2009-06-17 | 907 | 934 | 900 | 925 | 24,000 | 925 |
| 2009-06-16 | 940 | 940 | 893 | 910 | 33,400 | 910 |
| 2009-06-15 | 1,000 | 1,000 | 951 | 960 | 36,900 | 960 |
| 2009-06-12 | 1,008 | 1,014 | 990 | 1,000 | 45,800 | 1,000 |
| 2009-06-11 | 1,006 | 1,028 | 989 | 1,005 | 50,500 | 1,005 |
| 2009-06-10 | 1,024 | 1,032 | 970 | 1,000 | 76,500 | 1,000 |
| 2009-06-09 | 929 | 1,050 | 929 | 1,044 | 156,500 | 1,044 |
| 2009-06-08 | 1,032 | 1,032 | 947 | 990 | 194,400 | 990 |
| 2009-06-05 | 932 | 932 | 932 | 932 | 129,100 | 932 |
| 2009-06-04 | 832 | 832 | 832 | 832 | 276,300 | 832 |
| 2009-06-03 | 730 | 740 | 728 | 732 | 8,900 | 732 |
| 2009-06-02 | 747 | 747 | 732 | 735 | 12,200 | 735 |
| 2009-06-01 | 736 | 741 | 735 | 739 | 6,100 | 739 |
| 2009-05-29 | 745 | 745 | 730 | 738 | 10,100 | 738 |
| 2009-05-28 | 721 | 725 | 721 | 725 | 6,800 | 725 |
| 2009-05-27 | 733 | 736 | 721 | 721 | 6,000 | 721 |
| 2009-05-26 | 713 | 734 | 712 | 720 | 4,500 | 720 |
| 2009-05-25 | 704 | 710 | 704 | 710 | 3,300 | 710 |
| 2009-05-22 | 709 | 709 | 700 | 706 | 4,700 | 706 |
| 2009-05-21 | 701 | 702 | 697 | 699 | 5,500 | 699 |
| 2009-05-20 | 697 | 728 | 697 | 710 | 10,900 | 710 |
| 2009-05-19 | 698 | 710 | 698 | 700 | 8,200 | 700 |
| 2009-05-18 | 693 | 700 | 688 | 697 | 2,500 | 697 |
| 2009-05-15 | 715 | 715 | 688 | 700 | 11,500 | 700 |
| 2009-05-14 | 731 | 731 | 700 | 718 | 6,300 | 718 |
| 2009-05-13 | 738 | 768 | 730 | 750 | 9,000 | 750 |
| 2009-05-12 | 702 | 773 | 699 | 758 | 15,600 | 758 |
| 2009-05-11 | 722 | 722 | 690 | 718 | 14,600 | 718 |
| 2009-05-08 | 702 | 705 | 700 | 702 | 6,300 | 702 |
| 2009-05-07 | 679 | 700 | 677 | 700 | 8,600 | 700 |
| 2009-05-01 | 648 | 659 | 648 | 659 | 8,000 | 659 |
| 2009-04-30 | 649 | 657 | 636 | 648 | 7,000 | 648 |
| 2009-04-28 | 645 | 660 | 635 | 635 | 22,800 | 635 |
| 2009-04-27 | 634 | 648 | 632 | 635 | 7,700 | 635 |
| 2009-04-24 | 639 | 639 | 630 | 632 | 2,600 | 632 |
| 2009-04-23 | 625 | 633 | 620 | 633 | 2,700 | 633 |
| 2009-04-22 | 626 | 634 | 616 | 624 | 4,100 | 624 |
| 2009-04-21 | 610 | 619 | 610 | 616 | 9,000 | 616 |
| 2009-04-20 | 626 | 636 | 612 | 618 | 5,700 | 618 |
| 2009-04-17 | 610 | 629 | 610 | 627 | 6,900 | 627 |
| 2009-04-16 | 614 | 628 | 612 | 620 | 3,400 | 620 |
| 2009-04-15 | 603 | 615 | 603 | 610 | 5,500 | 610 |
| 2009-04-14 | 668 | 668 | 621 | 622 | 5,700 | 622 |
| 2009-04-13 | 648 | 670 | 648 | 668 | 4,200 | 668 |
| 2009-04-10 | 630 | 672 | 630 | 658 | 17,900 | 658 |
| 2009-04-09 | 630 | 630 | 610 | 622 | 14,800 | 622 |
| 2009-04-08 | 630 | 630 | 601 | 610 | 7,700 | 610 |
| 2009-04-07 | 598 | 630 | 598 | 627 | 8,200 | 627 |
| 2009-04-06 | 569 | 606 | 569 | 590 | 31,600 | 590 |
| 2009-04-03 | 537 | 553 | 526 | 551 | 18,800 | 551 |
| 2009-04-02 | 503 | 530 | 497 | 517 | 17,000 | 517 |
| 2009-04-01 | 496 | 500 | 491 | 500 | 10,400 | 500 |
| 2009-03-31 | 500 | 500 | 496 | 498 | 5,700 | 498 |
| 2009-03-30 | 503 | 514 | 500 | 500 | 13,600 | 500 |
| 2009-03-27 | 495 | 500 | 490 | 500 | 35,100 | 500 |
| 2009-03-26 | 493 | 503 | 487 | 487 | 34,000 | 487 |
| 2009-03-25 | 491 | 501 | 491 | 497 | 14,300 | 497 |
| 2009-03-24 | 492 | 498 | 485 | 490 | 24,500 | 490 |
| 2009-03-23 | 481 | 490 | 478 | 482 | 19,300 | 482 |
| 2009-03-19 | 500 | 500 | 490 | 491 | 15,600 | 491 |
| 2009-03-18 | 500 | 507 | 500 | 501 | 9,100 | 501 |
| 2009-03-17 | 487 | 500 | 487 | 498 | 6,300 | 498 |
| 2009-03-16 | 492 | 495 | 485 | 486 | 11,600 | 486 |
| 2009-03-13 | 485 | 487 | 477 | 487 | 22,400 | 487 |
| 2009-03-12 | 492 | 494 | 483 | 485 | 8,100 | 485 |
| 2009-03-11 | 485 | 499 | 485 | 490 | 23,500 | 490 |
| 2009-03-10 | 498 | 498 | 485 | 493 | 14,400 | 493 |
| 2009-03-09 | 500 | 506 | 499 | 499 | 5,500 | 499 |
| 2009-03-06 | 500 | 506 | 499 | 503 | 19,400 | 503 |
| 2009-03-05 | 505 | 520 | 502 | 507 | 15,300 | 507 |
| 2009-03-04 | 501 | 513 | 498 | 513 | 28,200 | 513 |
| 2009-03-03 | 505 | 528 | 500 | 516 | 20,200 | 516 |
| 2009-03-02 | 510 | 530 | 498 | 525 | 29,100 | 525 |
| 2009-02-27 | 496 | 514 | 495 | 510 | 20,900 | 510 |
| 2009-02-26 | 486 | 507 | 480 | 500 | 41,000 | 500 |
| 2009-02-25 | 473 | 488 | 468 | 486 | 19,700 | 486 |
| 2009-02-24 | 465 | 475 | 463 | 470 | 17,400 | 470 |
| 2009-02-23 | 471 | 471 | 467 | 470 | 6,500 | 470 |
| 2009-02-20 | 466 | 474 | 466 | 470 | 4,900 | 470 |
| 2009-02-19 | 461 | 471 | 461 | 462 | 8,500 | 462 |
| 2009-02-18 | 465 | 475 | 460 | 465 | 5,900 | 465 |
| 2009-02-17 | 460 | 470 | 460 | 467 | 5,900 | 467 |
| 2009-02-16 | 465 | 470 | 451 | 461 | 11,900 | 461 |
| 2009-02-13 | 474 | 475 | 466 | 468 | 9,600 | 468 |
| 2009-02-12 | 475 | 484 | 468 | 479 | 6,100 | 479 |
| 2009-02-10 | 483 | 488 | 475 | 481 | 6,700 | 481 |
| 2009-02-09 | 490 | 495 | 482 | 482 | 16,200 | 482 |
| 2009-02-06 | 487 | 493 | 485 | 490 | 3,400 | 490 |
| 2009-02-05 | 487 | 490 | 485 | 485 | 4,800 | 485 |
| 2009-02-04 | 486 | 492 | 486 | 491 | 8,200 | 491 |
| 2009-02-03 | 485 | 500 | 485 | 500 | 3,600 | 500 |
| 2009-02-02 | 496 | 498 | 482 | 490 | 2,000 | 490 |
| 2009-01-30 | 500 | 500 | 490 | 496 | 5,400 | 496 |
| 2009-01-29 | 501 | 510 | 498 | 500 | 6,800 | 500 |
| 2009-01-28 | 492 | 500 | 492 | 496 | 1,500 | 496 |
| 2009-01-27 | 483 | 520 | 483 | 505 | 2,300 | 505 |
| 2009-01-26 | 482 | 483 | 480 | 481 | 15,300 | 481 |
| 2009-01-23 | 480 | 490 | 475 | 480 | 12,400 | 480 |
| 2009-01-22 | 520 | 521 | 470 | 498 | 37,600 | 498 |
| 2009-01-21 | 550 | 550 | 535 | 536 | 8,000 | 536 |
| 2009-01-20 | 548 | 550 | 545 | 546 | 6,200 | 546 |
| 2009-01-19 | 565 | 565 | 543 | 546 | 26,400 | 546 |
| 2009-01-16 | 563 | 574 | 546 | 557 | 10,800 | 557 |
| 2009-01-15 | 578 | 578 | 555 | 564 | 6,200 | 564 |
| 2009-01-14 | 607 | 611 | 582 | 590 | 10,000 | 590 |
| 2009-01-13 | 644 | 644 | 591 | 604 | 11,100 | 604 |
| 2009-01-09 | 666 | 673 | 645 | 646 | 10,800 | 646 |
| 2009-01-08 | 648 | 680 | 647 | 662 | 11,300 | 662 |
| 2009-01-07 | 628 | 655 | 628 | 647 | 7,700 | 647 |
| 2009-01-06 | 619 | 625 | 617 | 622 | 2,300 | 622 |
| 2009-01-05 | 605 | 615 | 604 | 615 | 1,700 | 615 |
分割・併合履歴 ： [1995-03-28]1株→1.1株