7298 八千代工業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	453	459	453	459	800	459
2011-12-29	444	446	432	446	2,800	446
2011-12-28	455	455	445	447	1,600	447
2011-12-27	454	462	454	454	13,900	454
2011-12-26	456	461	454	454	5,300	454
2011-12-22	450	455	450	454	4,500	454
2011-12-21	457	457	449	450	7,000	450
2011-12-20	454	456	447	456	1,800	456
2011-12-19	454	454	447	448	3,300	448
2011-12-16	455	459	452	452	700	452
2011-12-15	450	458	450	455	2,300	455
2011-12-14	472	473	465	465	7,000	465
2011-12-13	469	477	469	471	5,100	471
2011-12-12	465	473	465	469	6,500	469
2011-12-09	455	465	452	465	900	465
2011-12-08	464	464	455	455	900	455
2011-12-07	460	465	450	465	2,900	465
2011-12-06	461	472	460	460	15,000	460
2011-12-05	455	466	455	460	2,300	460
2011-12-02	465	465	444	460	11,400	460
2011-12-01	431	450	431	449	8,600	449
2011-11-30	435	435	425	429	2,500	429
2011-11-29	420	429	420	429	3,900	429
2011-11-28	421	430	417	422	12,000	422
2011-11-25	420	423	412	417	2,000	417
2011-11-24	417	423	410	423	1,000	423
2011-11-22	401	424	401	424	4,500	424
2011-11-21	416	416	405	406	2,600	406
2011-11-18	416	417	416	417	1,200	417
2011-11-17	418	418	412	418	4,400	418
2011-11-16	422	422	418	420	8,900	420
2011-11-15	424	427	422	422	3,200	422
2011-11-14	421	427	421	427	800	427
2011-11-11	423	426	418	424	5,200	424
2011-11-10	423	428	423	423	3,600	423
2011-11-09	436	440	426	439	10,700	439
2011-11-08	445	445	440	444	11,500	444
2011-11-07	445	452	444	444	6,000	444
2011-11-04	455	460	455	459	3,000	459
2011-11-02	469	469	456	459	9,200	459
2011-11-01	477	480	470	477	1,500	477
2011-10-31	474	479	474	479	4,800	479
2011-10-28	471	475	467	472	6,600	472
2011-10-27	463	471	463	465	8,300	465
2011-10-26	472	472	463	470	9,300	470
2011-10-25	470	472	470	472	4,500	472
2011-10-24	466	470	466	470	1,300	470
2011-10-21	468	468	458	466	7,800	466
2011-10-20	470	470	468	468	3,000	468
2011-10-19	475	475	470	470	2,200	470
2011-10-18	472	472	471	471	300	471
2011-10-17	481	484	474	480	1,600	480
2011-10-14	467	483	467	483	1,700	483
2011-10-13	470	480	470	475	5,600	475
2011-10-12	474	474	458	469	4,800	469
2011-10-11	465	475	465	475	7,800	475
2011-10-07	458	467	455	467	6,600	467
2011-10-06	461	462	460	460	3,800	460
2011-10-05	472	472	456	456	3,800	456
2011-10-04	478	478	460	472	6,500	472
2011-10-03	482	483	481	481	2,300	481
2011-09-30	482	482	482	482	1,500	482
2011-09-29	482	482	479	482	4,300	482
2011-09-28	490	490	478	482	4,000	482
2011-09-27	485	493	485	493	5,400	493
2011-09-26	495	495	488	493	8,800	493
2011-09-22	491	495	488	495	1,900	495
2011-09-21	492	495	491	491	3,600	491
2011-09-20	495	495	490	490	1,900	490
2011-09-16	493	500	493	500	4,300	500
2011-09-15	486	498	486	491	4,900	491
2011-09-14	497	497	483	494	5,600	494
2011-09-13	486	490	485	490	1,600	490
2011-09-12	496	496	487	487	7,500	487
2011-09-09	496	500	496	496	5,700	496
2011-09-08	518	518	485	508	7,600	508
2011-09-07	510	510	510	510	700	510
2011-09-06	509	509	501	508	9,100	508
2011-09-05	518	520	507	508	10,300	508
2011-09-02	524	524	518	518	400	518
2011-09-01	518	540	510	527	4,400	527
2011-08-31	518	518	513	513	4,200	513
2011-08-30	520	525	520	520	2,000	520
2011-08-29	518	527	510	522	7,300	522
2011-08-26	498	518	496	518	9,400	518
2011-08-25	498	502	490	496	15,600	496
2011-08-24	503	512	490	500	8,200	500
2011-08-23	494	502	494	500	4,200	500
2011-08-22	510	510	504	504	3,000	504
2011-08-19	521	521	505	515	2,100	515
2011-08-18	525	527	523	527	2,000	527
2011-08-16	529	532	528	529	3,100	529
2011-08-15	526	528	521	528	500	528
2011-08-12	540	544	526	527	5,900	527
2011-08-11	515	529	512	529	1,800	529
2011-08-10	520	535	520	535	4,200	535
2011-08-09	511	517	489	512	19,400	512
2011-08-08	515	535	515	523	7,200	523
2011-08-05	509	550	509	525	14,600	525
2011-08-04	557	565	555	557	3,600	557
2011-08-03	554	560	553	557	13,300	557
2011-08-02	565	570	558	562	10,800	562
2011-08-01	561	569	560	567	10,100	567
2011-07-29	565	569	563	568	6,000	568
2011-07-28	570	579	567	567	11,300	567
2011-07-27	581	581	573	576	4,700	576
2011-07-26	580	581	575	575	11,300	575
2011-07-25	574	586	573	580	7,000	580
2011-07-22	577	584	577	580	12,900	580
2011-07-21	580	580	577	577	1,900	577
2011-07-20	579	583	574	580	10,700	580
2011-07-19	572	581	571	579	8,900	579
2011-07-15	580	580	570	573	8,500	573
2011-07-14	574	586	574	582	17,900	582
2011-07-13	572	579	570	572	14,700	572
2011-07-12	580	582	576	576	11,500	576
2011-07-11	583	583	579	580	18,200	580
2011-07-08	585	585	577	583	24,200	583
2011-07-07	589	591	583	585	18,800	585
2011-07-06	585	591	580	583	60,100	583
2011-07-05	601	601	584	585	50,400	585
2011-07-04	588	601	588	594	20,700	594
2011-07-01	582	588	581	581	14,900	581
2011-06-30	589	589	580	581	9,800	581
2011-06-29	585	590	583	587	15,000	587
2011-06-28	586	592	584	585	15,000	585
2011-06-27	578	587	577	583	19,500	583
2011-06-24	568	580	567	575	11,700	575
2011-06-23	561	567	561	565	4,100	565
2011-06-22	568	568	560	565	9,000	565
2011-06-21	566	566	559	566	7,600	566
2011-06-20	570	575	555	559	19,400	559
2011-06-17	575	580	575	578	7,600	578
2011-06-16	573	574	570	571	5,700	571
2011-06-15	572	579	572	575	13,000	575
2011-06-14	581	581	568	572	3,100	572
2011-06-13	573	577	568	577	14,000	577
2011-06-10	566	576	566	572	3,400	572
2011-06-09	568	570	565	570	6,300	570
2011-06-08	570	570	566	569	6,800	569
2011-06-07	571	573	567	572	2,200	572
2011-06-06	573	573	567	567	10,100	567
2011-06-03	575	575	570	571	5,600	571
2011-06-02	575	576	571	575	13,400	575
2011-06-01	584	588	574	580	29,600	580
2011-05-31	579	582	573	581	16,300	581
2011-05-30	574	580	574	579	9,300	579
2011-05-27	572	575	571	574	7,600	574
2011-05-26	570	573	567	571	7,500	571
2011-05-25	567	573	566	566	5,100	566
2011-05-24	568	576	564	573	5,400	573
2011-05-23	575	577	568	572	8,600	572
2011-05-20	585	585	577	578	3,100	578
2011-05-19	583	594	575	579	7,100	579
2011-05-18	562	585	562	583	8,400	583
2011-05-17	575	584	574	582	8,600	582
2011-05-16	590	592	579	579	11,600	579
2011-05-13	595	596	590	595	5,600	595
2011-05-12	602	605	595	596	14,400	596
2011-05-11	602	604	599	602	7,700	602
2011-05-10	600	603	598	598	10,100	598
2011-05-09	597	605	591	601	14,100	601
2011-05-06	601	602	594	595	21,300	595
2011-05-02	605	614	603	609	17,900	609
2011-04-28	600	617	598	617	16,200	617
2011-04-27	606	608	601	606	12,800	606
2011-04-26	604	606	603	604	5,900	604
2011-04-25	599	607	594	603	8,800	603
2011-04-22	594	610	591	593	30,800	593
2011-04-21	604	610	595	595	18,300	595
2011-04-20	596	615	594	600	11,100	600
2011-04-19	605	607	590	591	23,300	591
2011-04-18	622	622	610	610	4,800	610
2011-04-15	615	620	609	612	12,100	612
2011-04-14	620	625	615	615	4,500	615
2011-04-13	620	630	612	620	11,500	620
2011-04-12	640	640	626	630	2,600	630
2011-04-11	631	649	631	640	7,300	640
2011-04-08	630	641	630	635	7,200	635
2011-04-07	634	645	634	640	3,400	640
2011-04-06	650	650	641	644	4,800	644
2011-04-05	680	680	638	676	8,300	676
2011-04-04	697	699	685	686	8,000	686
2011-04-01	684	706	674	685	22,500	685
2011-03-31	700	700	676	676	8,300	676
2011-03-30	670	695	664	682	13,900	682
2011-03-29	660	684	660	683	8,000	683
2011-03-28	698	700	680	680	36,400	680
2011-03-25	699	704	689	698	26,900	698
2011-03-24	702	704	680	698	35,300	698
2011-03-23	694	725	685	689	31,000	689
2011-03-22	700	710	682	709	18,900	709
2011-03-18	601	668	601	668	29,300	668
2011-03-17	595	608	575	602	27,000	602
2011-03-16	550	622	550	600	46,700	600
2011-03-15	610	610	572	572	33,100	572
2011-03-14	687	700	665	672	72,400	672
2011-03-11	779	798	777	787	11,300	787
2011-03-10	807	807	791	793	41,400	793
2011-03-09	816	821	810	814	23,400	814
2011-03-08	813	820	806	820	21,700	820
2011-03-07	819	819	812	813	9,700	813
2011-03-04	825	840	815	824	33,100	824
2011-03-03	825	825	820	820	3,600	820
2011-03-02	827	827	813	817	25,700	817
2011-03-01	827	873	827	837	78,300	837
2011-02-28	823	823	811	823	20,500	823
2011-02-25	765	820	765	811	30,900	811
2011-02-24	779	789	770	789	22,000	789
2011-02-23	787	817	781	803	19,900	803
2011-02-22	847	847	808	817	12,900	817
2011-02-21	857	857	830	840	10,800	840
2011-02-18	863	863	845	853	18,700	853
2011-02-17	833	875	826	850	43,600	850
2011-02-16	832	845	826	837	27,800	837
2011-02-15	815	833	807	833	21,300	833
2011-02-14	770	810	770	803	43,300	803
2011-02-10	759	762	752	762	10,900	762
2011-02-09	755	763	754	760	12,700	760
2011-02-08	764	765	749	754	16,900	754
2011-02-07	754	765	745	763	27,700	763
2011-02-04	754	754	745	748	11,300	748
2011-02-03	757	757	744	753	18,800	753
2011-02-02	756	756	742	755	19,700	755
2011-02-01	738	757	735	741	87,400	741
2011-01-31	696	706	692	704	11,700	704
2011-01-28	711	711	700	710	15,500	710
2011-01-27	710	715	692	701	7,600	701
2011-01-26	705	715	705	715	7,500	715
2011-01-25	692	708	692	705	3,000	705
2011-01-24	680	700	680	689	4,800	689
2011-01-21	714	715	688	691	13,800	691
2011-01-20	711	712	705	710	10,300	710
2011-01-19	716	720	705	718	17,000	718
2011-01-18	715	718	710	713	24,100	713
2011-01-17	734	736	714	715	11,400	715
2011-01-14	735	735	716	717	32,800	717
2011-01-13	746	746	735	736	18,500	736
2011-01-12	746	759	736	751	31,900	751
2011-01-11	726	747	720	741	19,400	741
2011-01-07	723	726	715	726	32,800	726
2011-01-06	715	724	715	718	13,000	718
2011-01-05	726	726	711	715	8,600	715
2011-01-04	721	729	707	726	6,900	726

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