7298 八千代工業(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,030	1,040	1,030	1,038	6,100	1,038
2016-12-29	1,054	1,055	1,041	1,046	2,500	1,046
2016-12-28	1,055	1,070	1,047	1,060	5,800	1,060
2016-12-27	1,054	1,060	1,050	1,060	17,600	1,060
2016-12-26	1,040	1,052	1,040	1,052	8,100	1,052
2016-12-22	1,045	1,053	1,031	1,040	15,300	1,040
2016-12-21	1,049	1,059	1,045	1,047	17,300	1,047
2016-12-20	1,049	1,057	1,045	1,057	17,400	1,057
2016-12-19	1,040	1,055	1,033	1,049	22,000	1,049
2016-12-16	1,023	1,040	1,023	1,040	30,600	1,040
2016-12-15	1,018	1,025	1,012	1,019	22,800	1,019
2016-12-14	1,020	1,025	1,010	1,020	17,600	1,020
2016-12-13	1,025	1,025	1,010	1,020	19,400	1,020
2016-12-12	1,019	1,028	1,010	1,021	21,900	1,021
2016-12-09	1,018	1,018	1,000	1,003	18,200	1,003
2016-12-08	1,010	1,010	950	1,004	25,200	1,004
2016-12-07	1,010	1,015	1,010	1,014	9,800	1,014
2016-12-06	1,018	1,020	1,001	1,010	18,300	1,010
2016-12-05	990	1,010	990	1,010	10,000	1,010
2016-12-02	990	1,010	990	990	19,200	990
2016-12-01	976	994	976	990	15,600	990
2016-11-30	970	975	970	975	4,900	975
2016-11-29	980	984	955	963	22,700	963
2016-11-28	974	980	952	978	19,100	978
2016-11-25	950	969	950	960	19,000	960
2016-11-24	937	955	937	952	10,300	952
2016-11-22	925	932	925	932	9,100	932
2016-11-21	920	928	910	921	10,000	921
2016-11-18	911	918	905	918	8,500	918
2016-11-17	914	914	900	910	6,700	910
2016-11-16	898	914	894	914	15,500	914
2016-11-15	901	904	885	900	11,400	900
2016-11-14	897	905	895	901	5,200	901
2016-11-11	889	900	888	890	14,800	890
2016-11-10	902	902	887	893	6,900	893
2016-11-09	902	902	865	879	15,300	879
2016-11-08	900	909	885	900	4,400	900
2016-11-07	877	898	877	898	5,600	898
2016-11-04	875	876	861	866	10,500	866
2016-11-02	886	886	878	881	10,800	881
2016-11-01	895	897	886	886	19,200	886
2016-10-31	902	921	901	911	15,800	911
2016-10-28	885	900	885	897	4,300	897
2016-10-27	890	890	889	889	4,500	889
2016-10-26	893	893	887	891	4,700	891
2016-10-25	891	892	888	891	6,600	891
2016-10-24	896	898	892	892	2,400	892
2016-10-21	889	897	888	896	1,100	896
2016-10-20	888	896	888	896	6,200	896
2016-10-19	881	885	881	884	3,400	884
2016-10-17	880	887	880	882	1,700	882
2016-10-13	882	906	879	881	6,900	881
2016-10-12	898	902	876	887	3,000	887
2016-10-11	900	905	873	902	8,900	902
2016-10-07	890	900	888	900	7,100	900
2016-10-06	877	887	877	887	8,100	887
2016-10-05	872	880	870	870	2,000	870
2016-10-04	881	888	871	871	6,000	871
2016-10-03	880	886	879	881	4,300	881
2016-09-30	873	884	873	884	5,800	884
2016-09-29	872	883	872	873	3,600	873
2016-09-28	859	876	859	872	7,100	872
2016-09-27	867	875	867	870	3,300	870
2016-09-26	862	874	862	867	4,900	867
2016-09-23	854	866	854	862	2,200	862
2016-09-21	861	878	852	856	18,100	856
2016-09-20	860	877	847	850	18,800	850
2016-09-16	860	871	856	860	11,900	860
2016-09-15	874	874	867	867	1,300	867
2016-09-14	869	875	864	875	6,700	875
2016-09-13	875	879	862	867	6,200	867
2016-09-12	885	888	875	876	6,800	876
2016-09-09	886	892	885	885	2,900	885
2016-09-08	896	896	882	886	5,900	886
2016-09-07	907	907	882	890	5,400	890
2016-09-06	888	910	888	910	5,500	910
2016-09-05	884	893	881	892	5,700	892
2016-09-02	891	891	873	877	6,000	877
2016-09-01	883	886	883	886	7,900	886
2016-08-31	881	890	881	887	4,900	887
2016-08-30	877	890	877	882	2,300	882
2016-08-29	882	890	870	877	5,000	877
2016-08-26	876	881	876	881	12,000	881
2016-08-25	881	881	872	876	3,700	876
2016-08-24	875	914	875	881	2,600	881
2016-08-23	878	885	866	884	3,200	884
2016-08-22	878	890	878	878	1,800	878
2016-08-19	893	893	893	893	1,300	893
2016-08-18	889	892	885	892	1,800	892
2016-08-17	890	910	890	905	7,300	905
2016-08-15	894	915	874	884	6,600	884
2016-08-12	891	895	853	887	5,200	887
2016-08-10	894	894	884	894	1,400	894
2016-08-09	888	888	885	886	1,800	886
2016-08-08	880	888	880	888	1,600	888
2016-08-05	864	877	864	865	1,800	865
2016-08-04	872	883	872	877	2,400	877
2016-08-03	867	892	861	878	8,600	878
2016-08-02	872	878	855	868	6,900	868
2016-08-01	877	880	866	878	11,600	878
2016-07-29	887	907	887	907	4,000	907
2016-07-28	910	912	896	900	5,900	900
2016-07-27	906	914	904	910	9,500	910
2016-07-26	906	906	866	903	13,700	903
2016-07-25	914	914	906	906	5,900	906
2016-07-22	912	917	908	917	6,800	917
2016-07-21	915	920	909	911	10,800	911
2016-07-20	912	913	896	908	11,700	908
2016-07-19	904	910	900	903	6,400	903
2016-07-15	894	897	891	897	11,600	897
2016-07-14	880	894	876	894	14,900	894
2016-07-13	872	884	866	880	17,200	880
2016-07-12	852	874	852	857	13,900	857
2016-07-11	821	846	821	846	14,400	846
2016-07-08	816	820	815	817	6,900	817
2016-07-07	810	822	810	816	8,800	816
2016-07-06	825	836	808	810	18,600	810
2016-07-05	851	851	830	833	9,900	833
2016-07-04	834	858	834	845	3,900	845
2016-07-01	834	839	825	825	7,000	825
2016-06-30	832	839	826	837	3,200	837
2016-06-29	828	838	828	837	2,900	837
2016-06-28	826	834	805	833	7,600	833
2016-06-27	812	829	811	826	12,600	826
2016-06-24	874	882	802	812	38,300	812
2016-06-23	868	878	861	874	4,600	874
2016-06-22	878	878	865	873	5,200	873
2016-06-21	882	882	865	873	8,800	873
2016-06-20	863	883	859	878	3,700	878
2016-06-17	859	859	847	848	10,300	848
2016-06-16	870	870	844	844	18,600	844
2016-06-15	868	869	856	869	10,300	869
2016-06-14	875	890	845	871	28,700	871
2016-06-13	910	910	884	884	15,500	884
2016-06-10	904	914	901	910	10,700	910
2016-06-09	905	907	898	904	11,700	904
2016-06-08	902	909	901	902	9,200	902
2016-06-07	908	908	895	902	18,200	902
2016-06-06	903	908	901	908	7,300	908
2016-06-03	905	921	902	903	13,300	903
2016-06-02	922	925	908	908	10,700	908
2016-06-01	915	922	909	915	8,900	915
2016-05-31	924	929	921	923	6,700	923
2016-05-30	911	927	907	918	12,000	918
2016-05-27	921	930	900	911	22,500	911
2016-05-26	901	925	901	921	18,100	921
2016-05-25	900	906	900	900	1,900	900
2016-05-24	890	906	890	900	11,300	900
2016-05-23	894	902	894	895	9,300	895
2016-05-20	896	906	896	902	3,600	902
2016-05-19	900	907	899	902	9,200	902
2016-05-18	907	909	892	894	12,600	894
2016-05-17	910	914	906	907	7,100	907
2016-05-16	910	912	901	910	6,300	910
2016-05-13	908	923	885	900	11,000	900
2016-05-12	920	920	900	907	9,800	907
2016-05-11	930	932	896	925	27,600	925
2016-05-10	896	930	896	921	11,400	921
2016-05-09	895	922	883	900	11,500	900
2016-05-06	898	898	879	892	3,400	892
2016-05-02	872	896	872	890	13,300	890
2016-04-28	900	907	889	901	7,000	901
2016-04-27	905	919	881	911	11,800	911
2016-04-26	904	915	904	905	5,200	905
2016-04-25	918	922	904	904	4,700	904
2016-04-22	899	916	899	915	10,100	915
2016-04-21	890	935	888	906	10,500	906
2016-04-20	909	929	876	881	38,000	881
2016-04-19	911	940	911	915	26,300	915
2016-04-18	898	976	875	905	89,900	905
2016-04-15	919	925	911	917	24,200	917
2016-04-14	899	920	896	920	41,100	920
2016-04-13	845	889	844	885	36,700	885
2016-04-12	810	837	810	835	2,800	835
2016-04-11	825	826	807	817	13,600	817
2016-04-08	800	834	800	834	21,300	834
2016-04-07	820	830	815	816	8,100	816
2016-04-06	850	850	813	813	17,000	813
2016-04-05	875	878	851	853	11,600	853
2016-04-04	881	885	875	875	10,800	875
2016-04-01	903	908	871	873	14,400	873
2016-03-31	920	930	910	916	4,200	916
2016-03-30	932	937	915	920	8,300	920
2016-03-29	934	939	925	930	5,000	930
2016-03-28	927	941	927	935	11,000	935
2016-03-25	917	944	915	924	12,700	924
2016-03-24	930	930	917	917	9,700	917
2016-03-23	939	939	927	934	7,400	934
2016-03-22	913	945	913	926	72,000	926
2016-03-18	967	967	951	955	8,800	955
2016-03-17	998	998	970	970	11,700	970
2016-03-16	953	998	953	997	23,100	997
2016-03-15	932	959	932	943	6,600	943
2016-03-14	930	975	926	947	15,300	947
2016-03-11	903	925	895	915	11,400	915
2016-03-10	886	905	886	900	3,100	900
2016-03-09	883	900	881	886	5,700	886
2016-03-08	906	915	892	895	15,300	895
2016-03-07	917	919	909	917	15,200	917
2016-03-04	885	901	885	895	19,900	895
2016-03-03	890	908	890	908	7,000	908
2016-03-02	877	900	877	890	15,800	890
2016-03-01	871	883	871	875	6,200	875
2016-02-29	865	883	865	870	11,700	870
2016-02-26	847	880	847	861	17,700	861
2016-02-25	813	852	813	839	5,100	839
2016-02-24	805	827	805	811	17,800	811
2016-02-23	847	852	826	826	17,600	826
2016-02-22	839	876	839	843	20,400	843
2016-02-19	849	853	824	832	10,200	832
2016-02-18	859	864	846	854	6,900	854
2016-02-17	826	842	826	830	18,300	830
2016-02-16	830	860	804	853	18,000	853
2016-02-15	826	864	826	847	9,400	847
2016-02-12	828	839	804	812	24,400	812
2016-02-10	912	912	852	864	22,000	864
2016-02-09	913	916	888	898	16,800	898
2016-02-08	915	945	915	945	9,200	945
2016-02-05	930	935	913	915	23,100	915
2016-02-04	971	972	951	952	9,000	952
2016-02-03	983	1,006	972	977	10,100	977
2016-02-02	980	1,012	975	1,001	23,100	1,001
2016-02-01	974	993	974	993	19,600	993
2016-01-29	955	976	931	970	92,900	970
2016-01-28	1,001	1,030	1,001	1,030	11,000	1,030
2016-01-27	997	1,010	973	1,008	15,000	1,008
2016-01-26	987	987	963	973	7,100	973
2016-01-25	972	996	971	992	21,800	992
2016-01-22	949	981	947	981	12,700	981
2016-01-21	936	970	925	930	13,500	930
2016-01-20	990	991	931	933	18,600	933
2016-01-19	996	1,000	967	990	12,100	990
2016-01-18	984	999	980	994	12,400	994
2016-01-15	1,027	1,030	1,006	1,029	14,500	1,029
2016-01-14	1,032	1,033	993	1,002	22,800	1,002
2016-01-13	1,047	1,054	1,038	1,051	5,000	1,051
2016-01-12	1,059	1,059	1,021	1,022	15,700	1,022
2016-01-08	1,057	1,107	1,057	1,076	10,500	1,076
2016-01-07	1,093	1,102	1,069	1,071	16,900	1,071
2016-01-06	1,116	1,118	1,090	1,109	13,300	1,109
2016-01-05	1,103	1,121	1,103	1,115	12,100	1,115
2016-01-04	1,129	1,132	1,110	1,114	8,100	1,114

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