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
2010-12-3072172170170110,800701
2010-12-2970172570172025,900720
2010-12-2870571970571914,800719
2010-12-2769370569370521,100705
2010-12-2468769368469327,900693
2010-12-2268669268568614,600686
2010-12-2168769168468413,100684
2010-12-2071571568869018,500690
2010-12-1769269367568511,100685
2010-12-1670070068269320,000693
2010-12-1568671168570032,800700
2010-12-1467968467068414,100684
2010-12-1365066564966515,300665
2010-12-1065966064964912,900649
2010-12-0963665563364916,800649
2010-12-0862863062563014,900630
2010-12-076276286216279,300627
2010-12-066206266186257,300625
2010-12-0362562561862018,200620
2010-12-0262563061862416,200624
2010-12-0163663660661029,700610
2010-11-3063564562863621,800636
2010-11-296256286226285,500628
2010-11-266206246196197,900619
2010-11-256016206016196,000619
2010-11-245976055905926,600592
2010-11-2260561559960216,800602
2010-11-196116156006022,100602
2010-11-185916055916041,400604
2010-11-175955965905963,100596
2010-11-166106116036031,400603
2010-11-156106146026035,400603
2010-11-126116146096094,000609
2010-11-116106156046157,900615
2010-11-1059961159960311,200603
2010-11-096016015875924,000592
2010-11-0857860857460817,800608
2010-11-055645805645784,100578
2010-11-045595625595625,600562
2010-11-025585595465597,200559
2010-11-015705705555648,100564
2010-10-2958558556057314,900573
2010-10-2858860058659313,900593
2010-10-2759859958659412,100594
2010-10-2658059857659819,000598
2010-10-255705775705765,200576
2010-10-225785825765783,000578
2010-10-215836045765808,800580
2010-10-205905905805807,900580
2010-10-195665905665903,700590
2010-10-185885905755756,000575
2010-10-155805805675782,800578
2010-10-145755855655809,800580
2010-10-135715775665669,400566
2010-10-125895895715807,400580
2010-10-085926075905987,800598
2010-10-0758061658059721,700597
2010-10-065655705585657,200565
2010-10-055655705585634,200563
2010-10-0456557756456711,100567
2010-10-015625695615621,900562
2010-09-305645705595595,400559
2010-09-2957457456057113,500571
2010-09-2857457455556517,700565
2010-09-2757758057257430,800574
2010-09-2459059057457419,600574
2010-09-225925965925952,600595
2010-09-216056055935936,900593
2010-09-1759559858658815,400588
2010-09-165905995845859,000585
2010-09-1557760557559294,000592
2010-09-145875975835972,500597
2010-09-1359759758258212,200582
2010-09-105775895775803,100580
2010-09-095735795735736,500573
2010-09-085765805665704,700570
2010-09-075866005835835,600583
2010-09-065765925765925,600592
2010-09-035645745645742,500574
2010-09-0258058656056413,600564
2010-09-0157557555556910,800569
2010-08-315785795785794,100579
2010-08-305835905835859,300585
2010-08-275655775655726,400572
2010-08-2657558256156920,900569
2010-08-255795825755754,500575
2010-08-2457558557558312,100583
2010-08-236056055955957,700595
2010-08-206006106006045,400604
2010-08-196016076006075,400607
2010-08-186026036006023,900602
2010-08-176036056026021,900602
2010-08-166106116016093,100609
2010-08-13603613603608800608
2010-08-126106106016107,000610
2010-08-116416416256272,000627
2010-08-106416466416421,800642
2010-08-09660660660660100660
2010-08-06665665660660200660
2010-08-056706706506523,500652
2010-08-04658665656665700665
2010-08-036616706616613,800661
2010-08-026656756526704,000670
2010-07-306826866556706,400670
2010-07-2968169167568224,800682
2010-07-2863164662564116,100641
2010-07-276256276156274,800627
2010-07-26610615610615600615
2010-07-235906055906054,700605
2010-07-225905905805908,800590
2010-07-215916055915954,300595
2010-07-206006055906054,800605
2010-07-166226246156157,100615
2010-07-156716716416429,900642
2010-07-146586786586718,000671
2010-07-136606656586584,500658
2010-07-126516606476583,900658
2010-07-096566606456466,400646
2010-07-086486566486563,600656
2010-07-076276386276381,900638
2010-07-066256266216261,100626
2010-07-056266286216217,200621
2010-07-0261662461562012,200620
2010-07-0161163061162110,000621
2010-06-3060562860562112,600621
2010-06-296636636386458,100645
2010-06-2866366364065318,400653
2010-06-2567768566066016,600660
2010-06-247047106936936,100693
2010-06-237107107037039,100703
2010-06-227087197087157,200715
2010-06-2170971370371310,000713
2010-06-1872972970071010,800710
2010-06-177517517217217,800721
2010-06-167427487357457,800745
2010-06-1573274073073013,100730
2010-06-147307407297316,200731
2010-06-117217287157202,100720
2010-06-107057056967056,700705
2010-06-097047277047052,900705
2010-06-087007287007282,300728
2010-06-077287286986984,800698
2010-06-047457507377505,300750
2010-06-037497507407453,000745
2010-06-027347347307342,300734
2010-06-017397437397403,900740
2010-05-317317357307351,600735
2010-05-287217457217217,000721
2010-05-2771171569369311,800693
2010-05-267157157117116,000711
2010-05-257357357107116,200711
2010-05-247507657327363,300736
2010-05-217457557307475,500747
2010-05-2078079376577510,700775
2010-05-197907907627804,600780
2010-05-188058057908009,500800
2010-05-1781682679680513,700805
2010-05-148348348238313,300831
2010-05-138468468268266,500826
2010-05-128018408018354,200835
2010-05-1187688583083019,200830
2010-05-108178808178517,500851
2010-05-0782090582087722,600877
2010-05-0688089085088616,200886
2010-04-3090090988190971,600909
2010-04-2890092087590781,700907
2010-04-2798599595997556,200975
2010-04-2691095591095554,600955
2010-04-2386990986990923,700909
2010-04-228618638458639,800863
2010-04-2184385784085511,200855
2010-04-208308418278406,000840
2010-04-198148288148285,300828
2010-04-168548548448447,800844
2010-04-1585686484685512,800855
2010-04-1486586783685640,000856
2010-04-1387587586886811,000868
2010-04-128658768658767,600876
2010-04-098718798668795,800879
2010-04-0887888587088012,000880
2010-04-078708878708807,300880
2010-04-068758848678719,600871
2010-04-0588088687187314,400873
2010-04-0288589187588816,100888
2010-04-0189689988689329,700893
2010-03-3190390588189731,500897
2010-03-3090591189589521,100895
2010-03-2991891890591112,400911
2010-03-269169169059129,600912
2010-03-2591092989591622,700916
2010-03-2487092087091831,200918
2010-03-238558618408618,900861
2010-03-1984086083585516,900855
2010-03-188418418358406,100840
2010-03-1786086083284516,500845
2010-03-1685087081584448,500844
2010-03-1575177775177734,200777
2010-03-127457457207299,500729
2010-03-117297297157274,500727
2010-03-107157307157297,100729
2010-03-097037147037142,400714
2010-03-087027057017036,600703
2010-03-057007006966973,800697
2010-03-047097106997097,700709
2010-03-03683698683698700698
2010-03-027027106816834,400683
2010-03-017027036907014,900701
2010-02-2669770068570010,500700
2010-02-256836976816977,000697
2010-02-246866866716836,400683
2010-02-236746876746871,300687
2010-02-2268571167068511,500685
2010-02-196656706616705,600670
2010-02-186576706556695,000669
2010-02-1767167565065012,600650
2010-02-166716716556651,600665
2010-02-15696696694694400694
2010-02-126646846536764,600676
2010-02-106836836616642,100664
2010-02-096536706526652,400665
2010-02-086916916706702,100670
2010-02-056616716616712,800671
2010-02-047067066916914,000691
2010-02-036906906706907,300690
2010-02-026506706506703,500670
2010-02-0166066165166111,400661
2010-01-297007036726728,700672
2010-01-28703703703703100703
2010-01-277197206927189,000718
2010-01-2672172171971910,600719
2010-01-257007197007192,200719
2010-01-2273474070572113,500721
2010-01-217277507277356,600735
2010-01-207317317157279,100727
2010-01-197317327297318,400731
2010-01-1873073271973011,400730
2010-01-1571973371972812,500728
2010-01-1470071370071311,300713
2010-01-1370070769270614,900706
2010-01-126827096827009,500700
2010-01-086476756476759,300675
2010-01-0766067364764711,400647
2010-01-0665365564665511,400655
2010-01-0566267865565516,400655
2010-01-047007006716775,000677

分割・併合履歴 : [1995-03-28]1株→1.1株