7298 八千代工業(株) の時系列データ [2010年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2010-12-30 | 721 | 721 | 701 | 701 | 10,800 | 701 |
2010-12-29 | 701 | 725 | 701 | 720 | 25,900 | 720 |
2010-12-28 | 705 | 719 | 705 | 719 | 14,800 | 719 |
2010-12-27 | 693 | 705 | 693 | 705 | 21,100 | 705 |
2010-12-24 | 687 | 693 | 684 | 693 | 27,900 | 693 |
2010-12-22 | 686 | 692 | 685 | 686 | 14,600 | 686 |
2010-12-21 | 687 | 691 | 684 | 684 | 13,100 | 684 |
2010-12-20 | 715 | 715 | 688 | 690 | 18,500 | 690 |
2010-12-17 | 692 | 693 | 675 | 685 | 11,100 | 685 |
2010-12-16 | 700 | 700 | 682 | 693 | 20,000 | 693 |
2010-12-15 | 686 | 711 | 685 | 700 | 32,800 | 700 |
2010-12-14 | 679 | 684 | 670 | 684 | 14,100 | 684 |
2010-12-13 | 650 | 665 | 649 | 665 | 15,300 | 665 |
2010-12-10 | 659 | 660 | 649 | 649 | 12,900 | 649 |
2010-12-09 | 636 | 655 | 633 | 649 | 16,800 | 649 |
2010-12-08 | 628 | 630 | 625 | 630 | 14,900 | 630 |
2010-12-07 | 627 | 628 | 621 | 627 | 9,300 | 627 |
2010-12-06 | 620 | 626 | 618 | 625 | 7,300 | 625 |
2010-12-03 | 625 | 625 | 618 | 620 | 18,200 | 620 |
2010-12-02 | 625 | 630 | 618 | 624 | 16,200 | 624 |
2010-12-01 | 636 | 636 | 606 | 610 | 29,700 | 610 |
2010-11-30 | 635 | 645 | 628 | 636 | 21,800 | 636 |
2010-11-29 | 625 | 628 | 622 | 628 | 5,500 | 628 |
2010-11-26 | 620 | 624 | 619 | 619 | 7,900 | 619 |
2010-11-25 | 601 | 620 | 601 | 619 | 6,000 | 619 |
2010-11-24 | 597 | 605 | 590 | 592 | 6,600 | 592 |
2010-11-22 | 605 | 615 | 599 | 602 | 16,800 | 602 |
2010-11-19 | 611 | 615 | 600 | 602 | 2,100 | 602 |
2010-11-18 | 591 | 605 | 591 | 604 | 1,400 | 604 |
2010-11-17 | 595 | 596 | 590 | 596 | 3,100 | 596 |
2010-11-16 | 610 | 611 | 603 | 603 | 1,400 | 603 |
2010-11-15 | 610 | 614 | 602 | 603 | 5,400 | 603 |
2010-11-12 | 611 | 614 | 609 | 609 | 4,000 | 609 |
2010-11-11 | 610 | 615 | 604 | 615 | 7,900 | 615 |
2010-11-10 | 599 | 611 | 599 | 603 | 11,200 | 603 |
2010-11-09 | 601 | 601 | 587 | 592 | 4,000 | 592 |
2010-11-08 | 578 | 608 | 574 | 608 | 17,800 | 608 |
2010-11-05 | 564 | 580 | 564 | 578 | 4,100 | 578 |
2010-11-04 | 559 | 562 | 559 | 562 | 5,600 | 562 |
2010-11-02 | 558 | 559 | 546 | 559 | 7,200 | 559 |
2010-11-01 | 570 | 570 | 555 | 564 | 8,100 | 564 |
2010-10-29 | 585 | 585 | 560 | 573 | 14,900 | 573 |
2010-10-28 | 588 | 600 | 586 | 593 | 13,900 | 593 |
2010-10-27 | 598 | 599 | 586 | 594 | 12,100 | 594 |
2010-10-26 | 580 | 598 | 576 | 598 | 19,000 | 598 |
2010-10-25 | 570 | 577 | 570 | 576 | 5,200 | 576 |
2010-10-22 | 578 | 582 | 576 | 578 | 3,000 | 578 |
2010-10-21 | 583 | 604 | 576 | 580 | 8,800 | 580 |
2010-10-20 | 590 | 590 | 580 | 580 | 7,900 | 580 |
2010-10-19 | 566 | 590 | 566 | 590 | 3,700 | 590 |
2010-10-18 | 588 | 590 | 575 | 575 | 6,000 | 575 |
2010-10-15 | 580 | 580 | 567 | 578 | 2,800 | 578 |
2010-10-14 | 575 | 585 | 565 | 580 | 9,800 | 580 |
2010-10-13 | 571 | 577 | 566 | 566 | 9,400 | 566 |
2010-10-12 | 589 | 589 | 571 | 580 | 7,400 | 580 |
2010-10-08 | 592 | 607 | 590 | 598 | 7,800 | 598 |
2010-10-07 | 580 | 616 | 580 | 597 | 21,700 | 597 |
2010-10-06 | 565 | 570 | 558 | 565 | 7,200 | 565 |
2010-10-05 | 565 | 570 | 558 | 563 | 4,200 | 563 |
2010-10-04 | 565 | 577 | 564 | 567 | 11,100 | 567 |
2010-10-01 | 562 | 569 | 561 | 562 | 1,900 | 562 |
2010-09-30 | 564 | 570 | 559 | 559 | 5,400 | 559 |
2010-09-29 | 574 | 574 | 560 | 571 | 13,500 | 571 |
2010-09-28 | 574 | 574 | 555 | 565 | 17,700 | 565 |
2010-09-27 | 577 | 580 | 572 | 574 | 30,800 | 574 |
2010-09-24 | 590 | 590 | 574 | 574 | 19,600 | 574 |
2010-09-22 | 592 | 596 | 592 | 595 | 2,600 | 595 |
2010-09-21 | 605 | 605 | 593 | 593 | 6,900 | 593 |
2010-09-17 | 595 | 598 | 586 | 588 | 15,400 | 588 |
2010-09-16 | 590 | 599 | 584 | 585 | 9,000 | 585 |
2010-09-15 | 577 | 605 | 575 | 592 | 94,000 | 592 |
2010-09-14 | 587 | 597 | 583 | 597 | 2,500 | 597 |
2010-09-13 | 597 | 597 | 582 | 582 | 12,200 | 582 |
2010-09-10 | 577 | 589 | 577 | 580 | 3,100 | 580 |
2010-09-09 | 573 | 579 | 573 | 573 | 6,500 | 573 |
2010-09-08 | 576 | 580 | 566 | 570 | 4,700 | 570 |
2010-09-07 | 586 | 600 | 583 | 583 | 5,600 | 583 |
2010-09-06 | 576 | 592 | 576 | 592 | 5,600 | 592 |
2010-09-03 | 564 | 574 | 564 | 574 | 2,500 | 574 |
2010-09-02 | 580 | 586 | 560 | 564 | 13,600 | 564 |
2010-09-01 | 575 | 575 | 555 | 569 | 10,800 | 569 |
2010-08-31 | 578 | 579 | 578 | 579 | 4,100 | 579 |
2010-08-30 | 583 | 590 | 583 | 585 | 9,300 | 585 |
2010-08-27 | 565 | 577 | 565 | 572 | 6,400 | 572 |
2010-08-26 | 575 | 582 | 561 | 569 | 20,900 | 569 |
2010-08-25 | 579 | 582 | 575 | 575 | 4,500 | 575 |
2010-08-24 | 575 | 585 | 575 | 583 | 12,100 | 583 |
2010-08-23 | 605 | 605 | 595 | 595 | 7,700 | 595 |
2010-08-20 | 600 | 610 | 600 | 604 | 5,400 | 604 |
2010-08-19 | 601 | 607 | 600 | 607 | 5,400 | 607 |
2010-08-18 | 602 | 603 | 600 | 602 | 3,900 | 602 |
2010-08-17 | 603 | 605 | 602 | 602 | 1,900 | 602 |
2010-08-16 | 610 | 611 | 601 | 609 | 3,100 | 609 |
2010-08-13 | 603 | 613 | 603 | 608 | 800 | 608 |
2010-08-12 | 610 | 610 | 601 | 610 | 7,000 | 610 |
2010-08-11 | 641 | 641 | 625 | 627 | 2,000 | 627 |
2010-08-10 | 641 | 646 | 641 | 642 | 1,800 | 642 |
2010-08-09 | 660 | 660 | 660 | 660 | 100 | 660 |
2010-08-06 | 665 | 665 | 660 | 660 | 200 | 660 |
2010-08-05 | 670 | 670 | 650 | 652 | 3,500 | 652 |
2010-08-04 | 658 | 665 | 656 | 665 | 700 | 665 |
2010-08-03 | 661 | 670 | 661 | 661 | 3,800 | 661 |
2010-08-02 | 665 | 675 | 652 | 670 | 4,000 | 670 |
2010-07-30 | 682 | 686 | 655 | 670 | 6,400 | 670 |
2010-07-29 | 681 | 691 | 675 | 682 | 24,800 | 682 |
2010-07-28 | 631 | 646 | 625 | 641 | 16,100 | 641 |
2010-07-27 | 625 | 627 | 615 | 627 | 4,800 | 627 |
2010-07-26 | 610 | 615 | 610 | 615 | 600 | 615 |
2010-07-23 | 590 | 605 | 590 | 605 | 4,700 | 605 |
2010-07-22 | 590 | 590 | 580 | 590 | 8,800 | 590 |
2010-07-21 | 591 | 605 | 591 | 595 | 4,300 | 595 |
2010-07-20 | 600 | 605 | 590 | 605 | 4,800 | 605 |
2010-07-16 | 622 | 624 | 615 | 615 | 7,100 | 615 |
2010-07-15 | 671 | 671 | 641 | 642 | 9,900 | 642 |
2010-07-14 | 658 | 678 | 658 | 671 | 8,000 | 671 |
2010-07-13 | 660 | 665 | 658 | 658 | 4,500 | 658 |
2010-07-12 | 651 | 660 | 647 | 658 | 3,900 | 658 |
2010-07-09 | 656 | 660 | 645 | 646 | 6,400 | 646 |
2010-07-08 | 648 | 656 | 648 | 656 | 3,600 | 656 |
2010-07-07 | 627 | 638 | 627 | 638 | 1,900 | 638 |
2010-07-06 | 625 | 626 | 621 | 626 | 1,100 | 626 |
2010-07-05 | 626 | 628 | 621 | 621 | 7,200 | 621 |
2010-07-02 | 616 | 624 | 615 | 620 | 12,200 | 620 |
2010-07-01 | 611 | 630 | 611 | 621 | 10,000 | 621 |
2010-06-30 | 605 | 628 | 605 | 621 | 12,600 | 621 |
2010-06-29 | 663 | 663 | 638 | 645 | 8,100 | 645 |
2010-06-28 | 663 | 663 | 640 | 653 | 18,400 | 653 |
2010-06-25 | 677 | 685 | 660 | 660 | 16,600 | 660 |
2010-06-24 | 704 | 710 | 693 | 693 | 6,100 | 693 |
2010-06-23 | 710 | 710 | 703 | 703 | 9,100 | 703 |
2010-06-22 | 708 | 719 | 708 | 715 | 7,200 | 715 |
2010-06-21 | 709 | 713 | 703 | 713 | 10,000 | 713 |
2010-06-18 | 729 | 729 | 700 | 710 | 10,800 | 710 |
2010-06-17 | 751 | 751 | 721 | 721 | 7,800 | 721 |
2010-06-16 | 742 | 748 | 735 | 745 | 7,800 | 745 |
2010-06-15 | 732 | 740 | 730 | 730 | 13,100 | 730 |
2010-06-14 | 730 | 740 | 729 | 731 | 6,200 | 731 |
2010-06-11 | 721 | 728 | 715 | 720 | 2,100 | 720 |
2010-06-10 | 705 | 705 | 696 | 705 | 6,700 | 705 |
2010-06-09 | 704 | 727 | 704 | 705 | 2,900 | 705 |
2010-06-08 | 700 | 728 | 700 | 728 | 2,300 | 728 |
2010-06-07 | 728 | 728 | 698 | 698 | 4,800 | 698 |
2010-06-04 | 745 | 750 | 737 | 750 | 5,300 | 750 |
2010-06-03 | 749 | 750 | 740 | 745 | 3,000 | 745 |
2010-06-02 | 734 | 734 | 730 | 734 | 2,300 | 734 |
2010-06-01 | 739 | 743 | 739 | 740 | 3,900 | 740 |
2010-05-31 | 731 | 735 | 730 | 735 | 1,600 | 735 |
2010-05-28 | 721 | 745 | 721 | 721 | 7,000 | 721 |
2010-05-27 | 711 | 715 | 693 | 693 | 11,800 | 693 |
2010-05-26 | 715 | 715 | 711 | 711 | 6,000 | 711 |
2010-05-25 | 735 | 735 | 710 | 711 | 6,200 | 711 |
2010-05-24 | 750 | 765 | 732 | 736 | 3,300 | 736 |
2010-05-21 | 745 | 755 | 730 | 747 | 5,500 | 747 |
2010-05-20 | 780 | 793 | 765 | 775 | 10,700 | 775 |
2010-05-19 | 790 | 790 | 762 | 780 | 4,600 | 780 |
2010-05-18 | 805 | 805 | 790 | 800 | 9,500 | 800 |
2010-05-17 | 816 | 826 | 796 | 805 | 13,700 | 805 |
2010-05-14 | 834 | 834 | 823 | 831 | 3,300 | 831 |
2010-05-13 | 846 | 846 | 826 | 826 | 6,500 | 826 |
2010-05-12 | 801 | 840 | 801 | 835 | 4,200 | 835 |
2010-05-11 | 876 | 885 | 830 | 830 | 19,200 | 830 |
2010-05-10 | 817 | 880 | 817 | 851 | 7,500 | 851 |
2010-05-07 | 820 | 905 | 820 | 877 | 22,600 | 877 |
2010-05-06 | 880 | 890 | 850 | 886 | 16,200 | 886 |
2010-04-30 | 900 | 909 | 881 | 909 | 71,600 | 909 |
2010-04-28 | 900 | 920 | 875 | 907 | 81,700 | 907 |
2010-04-27 | 985 | 995 | 959 | 975 | 56,200 | 975 |
2010-04-26 | 910 | 955 | 910 | 955 | 54,600 | 955 |
2010-04-23 | 869 | 909 | 869 | 909 | 23,700 | 909 |
2010-04-22 | 861 | 863 | 845 | 863 | 9,800 | 863 |
2010-04-21 | 843 | 857 | 840 | 855 | 11,200 | 855 |
2010-04-20 | 830 | 841 | 827 | 840 | 6,000 | 840 |
2010-04-19 | 814 | 828 | 814 | 828 | 5,300 | 828 |
2010-04-16 | 854 | 854 | 844 | 844 | 7,800 | 844 |
2010-04-15 | 856 | 864 | 846 | 855 | 12,800 | 855 |
2010-04-14 | 865 | 867 | 836 | 856 | 40,000 | 856 |
2010-04-13 | 875 | 875 | 868 | 868 | 11,000 | 868 |
2010-04-12 | 865 | 876 | 865 | 876 | 7,600 | 876 |
2010-04-09 | 871 | 879 | 866 | 879 | 5,800 | 879 |
2010-04-08 | 878 | 885 | 870 | 880 | 12,000 | 880 |
2010-04-07 | 870 | 887 | 870 | 880 | 7,300 | 880 |
2010-04-06 | 875 | 884 | 867 | 871 | 9,600 | 871 |
2010-04-05 | 880 | 886 | 871 | 873 | 14,400 | 873 |
2010-04-02 | 885 | 891 | 875 | 888 | 16,100 | 888 |
2010-04-01 | 896 | 899 | 886 | 893 | 29,700 | 893 |
2010-03-31 | 903 | 905 | 881 | 897 | 31,500 | 897 |
2010-03-30 | 905 | 911 | 895 | 895 | 21,100 | 895 |
2010-03-29 | 918 | 918 | 905 | 911 | 12,400 | 911 |
2010-03-26 | 916 | 916 | 905 | 912 | 9,600 | 912 |
2010-03-25 | 910 | 929 | 895 | 916 | 22,700 | 916 |
2010-03-24 | 870 | 920 | 870 | 918 | 31,200 | 918 |
2010-03-23 | 855 | 861 | 840 | 861 | 8,900 | 861 |
2010-03-19 | 840 | 860 | 835 | 855 | 16,900 | 855 |
2010-03-18 | 841 | 841 | 835 | 840 | 6,100 | 840 |
2010-03-17 | 860 | 860 | 832 | 845 | 16,500 | 845 |
2010-03-16 | 850 | 870 | 815 | 844 | 48,500 | 844 |
2010-03-15 | 751 | 777 | 751 | 777 | 34,200 | 777 |
2010-03-12 | 745 | 745 | 720 | 729 | 9,500 | 729 |
2010-03-11 | 729 | 729 | 715 | 727 | 4,500 | 727 |
2010-03-10 | 715 | 730 | 715 | 729 | 7,100 | 729 |
2010-03-09 | 703 | 714 | 703 | 714 | 2,400 | 714 |
2010-03-08 | 702 | 705 | 701 | 703 | 6,600 | 703 |
2010-03-05 | 700 | 700 | 696 | 697 | 3,800 | 697 |
2010-03-04 | 709 | 710 | 699 | 709 | 7,700 | 709 |
2010-03-03 | 683 | 698 | 683 | 698 | 700 | 698 |
2010-03-02 | 702 | 710 | 681 | 683 | 4,400 | 683 |
2010-03-01 | 702 | 703 | 690 | 701 | 4,900 | 701 |
2010-02-26 | 697 | 700 | 685 | 700 | 10,500 | 700 |
2010-02-25 | 683 | 697 | 681 | 697 | 7,000 | 697 |
2010-02-24 | 686 | 686 | 671 | 683 | 6,400 | 683 |
2010-02-23 | 674 | 687 | 674 | 687 | 1,300 | 687 |
2010-02-22 | 685 | 711 | 670 | 685 | 11,500 | 685 |
2010-02-19 | 665 | 670 | 661 | 670 | 5,600 | 670 |
2010-02-18 | 657 | 670 | 655 | 669 | 5,000 | 669 |
2010-02-17 | 671 | 675 | 650 | 650 | 12,600 | 650 |
2010-02-16 | 671 | 671 | 655 | 665 | 1,600 | 665 |
2010-02-15 | 696 | 696 | 694 | 694 | 400 | 694 |
2010-02-12 | 664 | 684 | 653 | 676 | 4,600 | 676 |
2010-02-10 | 683 | 683 | 661 | 664 | 2,100 | 664 |
2010-02-09 | 653 | 670 | 652 | 665 | 2,400 | 665 |
2010-02-08 | 691 | 691 | 670 | 670 | 2,100 | 670 |
2010-02-05 | 661 | 671 | 661 | 671 | 2,800 | 671 |
2010-02-04 | 706 | 706 | 691 | 691 | 4,000 | 691 |
2010-02-03 | 690 | 690 | 670 | 690 | 7,300 | 690 |
2010-02-02 | 650 | 670 | 650 | 670 | 3,500 | 670 |
2010-02-01 | 660 | 661 | 651 | 661 | 11,400 | 661 |
2010-01-29 | 700 | 703 | 672 | 672 | 8,700 | 672 |
2010-01-28 | 703 | 703 | 703 | 703 | 100 | 703 |
2010-01-27 | 719 | 720 | 692 | 718 | 9,000 | 718 |
2010-01-26 | 721 | 721 | 719 | 719 | 10,600 | 719 |
2010-01-25 | 700 | 719 | 700 | 719 | 2,200 | 719 |
2010-01-22 | 734 | 740 | 705 | 721 | 13,500 | 721 |
2010-01-21 | 727 | 750 | 727 | 735 | 6,600 | 735 |
2010-01-20 | 731 | 731 | 715 | 727 | 9,100 | 727 |
2010-01-19 | 731 | 732 | 729 | 731 | 8,400 | 731 |
2010-01-18 | 730 | 732 | 719 | 730 | 11,400 | 730 |
2010-01-15 | 719 | 733 | 719 | 728 | 12,500 | 728 |
2010-01-14 | 700 | 713 | 700 | 713 | 11,300 | 713 |
2010-01-13 | 700 | 707 | 692 | 706 | 14,900 | 706 |
2010-01-12 | 682 | 709 | 682 | 700 | 9,500 | 700 |
2010-01-08 | 647 | 675 | 647 | 675 | 9,300 | 675 |
2010-01-07 | 660 | 673 | 647 | 647 | 11,400 | 647 |
2010-01-06 | 653 | 655 | 646 | 655 | 11,400 | 655 |
2010-01-05 | 662 | 678 | 655 | 655 | 16,400 | 655 |
2010-01-04 | 700 | 700 | 671 | 677 | 5,000 | 677 |
分割・併合履歴 : [1995-03-28]1株→1.1株