7298 八千代工業(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	1,312	1,438	1,312	1,399	1,458,800	1,399
2022-12-29	1,219	1,310	1,212	1,308	649,200	1,308
2022-12-28	1,208	1,240	1,187	1,219	428,400	1,219
2022-12-27	1,205	1,240	1,177	1,217	648,500	1,217
2022-12-26	1,079	1,170	1,079	1,166	594,900	1,166
2022-12-23	1,080	1,106	1,069	1,071	285,600	1,071
2022-12-22	1,140	1,152	1,098	1,108	351,700	1,108
2022-12-21	1,176	1,194	1,120	1,127	374,900	1,127
2022-12-20	1,200	1,217	1,143	1,192	735,400	1,192
2022-12-19	1,250	1,280	1,202	1,220	803,700	1,220
2022-12-16	1,268	1,290	1,188	1,272	1,637,400	1,272
2022-12-15	1,122	1,240	1,105	1,231	1,726,000	1,231
2022-12-14	1,000	1,138	988	1,115	1,301,400	1,115
2022-12-13	945	988	942	988	140,500	988
2022-12-12	933	949	924	938	84,000	938
2022-12-09	952	959	940	947	94,300	947
2022-12-08	970	970	954	956	88,200	956
2022-12-07	984	988	966	970	52,900	970
2022-12-06	963	994	950	984	78,500	984
2022-12-05	973	973	947	963	114,600	963
2022-12-02	979	1,005	972	977	140,800	977
2022-12-01	982	998	971	979	134,400	979
2022-11-30	941	999	936	982	325,400	982
2022-11-29	937	956	927	944	258,400	944
2022-11-28	891	951	882	945	1,156,600	945
2022-11-25	798	808	793	801	35,900	801
2022-11-24	805	806	790	790	31,400	790
2022-11-22	797	806	794	801	41,800	801
2022-11-21	781	801	779	799	94,900	799
2022-11-18	771	779	770	779	35,000	779
2022-11-17	766	767	762	766	11,000	766
2022-11-16	760	766	759	766	16,400	766
2022-11-15	743	772	743	769	49,200	769
2022-11-14	754	754	741	749	18,100	749
2022-11-11	757	759	743	754	52,500	754
2022-11-10	741	761	741	748	53,900	748
2022-11-09	764	773	745	750	97,800	750
2022-11-08	772	779	746	760	61,000	760
2022-11-07	774	787	753	775	166,200	775
2022-11-04	808	820	760	768	818,000	768
2022-11-02	759	759	759	759	32,500	759
2022-11-01	639	659	639	659	47,900	659
2022-10-31	641	642	638	640	3,900	640
2022-10-28	636	651	636	636	12,500	636
2022-10-27	642	644	636	639	7,400	639
2022-10-26	645	647	640	642	13,400	642
2022-10-25	655	655	642	643	10,400	643
2022-10-24	649	652	642	649	10,300	649
2022-10-21	646	652	643	643	11,500	643
2022-10-20	644	652	640	650	10,400	650
2022-10-19	635	650	635	644	15,400	644
2022-10-18	630	637	630	633	10,100	633
2022-10-17	630	634	627	631	5,900	631
2022-10-14	636	643	629	630	33,100	630
2022-10-13	636	637	633	633	6,300	633
2022-10-12	638	641	633	636	9,600	636
2022-10-11	655	655	638	644	12,600	644
2022-10-07	640	657	640	655	12,400	655
2022-10-06	631	642	631	640	6,000	640
2022-10-05	638	645	632	634	24,000	634
2022-10-04	628	638	623	638	28,400	638
2022-10-03	619	623	613	621	16,300	621
2022-09-30	626	626	611	619	35,300	619
2022-09-29	633	638	626	626	22,000	626
2022-09-28	641	642	621	626	29,400	626
2022-09-27	652	652	641	642	9,300	642
2022-09-26	658	658	641	649	25,200	649
2022-09-22	653	659	647	659	17,400	659
2022-09-21	667	667	653	653	15,600	653
2022-09-20	683	683	659	667	41,700	667
2022-09-16	687	687	673	673	40,200	673
2022-09-15	697	697	681	692	20,800	692
2022-09-14	690	701	690	698	10,000	698
2022-09-13	694	702	688	702	13,300	702
2022-09-12	708	714	693	697	20,700	697
2022-09-09	719	719	688	706	34,200	706
2022-09-08	682	714	682	699	63,900	699
2022-09-07	697	700	685	685	17,400	685
2022-09-06	692	701	687	699	10,600	699
2022-09-05	695	698	680	694	30,100	694
2022-09-02	702	702	689	698	28,100	698
2022-09-01	705	715	696	699	38,700	699
2022-08-31	702	712	702	711	15,300	711
2022-08-30	710	715	709	710	12,500	710
2022-08-29	700	720	695	713	58,100	713
2022-08-26	716	725	709	710	18,700	710
2022-08-25	709	721	706	715	21,300	715
2022-08-24	703	716	703	710	28,800	710
2022-08-23	699	721	695	709	51,200	709
2022-08-22	717	723	701	706	93,900	706
2022-08-19	678	735	675	729	185,300	729
2022-08-18	668	673	665	672	27,600	672
2022-08-17	670	680	668	678	25,700	678
2022-08-16	661	667	657	667	12,800	667
2022-08-15	655	663	654	662	33,200	662
2022-08-12	655	661	646	652	28,100	652
2022-08-10	658	658	650	652	18,800	652
2022-08-09	659	660	651	658	19,800	658
2022-08-08	672	672	644	659	85,200	659
2022-08-05	673	676	663	672	35,600	672
2022-08-04	677	685	657	676	123,600	676
2022-08-03	673	694	661	679	139,300	679
2022-08-02	681	682	666	674	56,500	674
2022-08-01	680	693	680	691	29,900	691
2022-07-29	700	700	672	679	60,600	679
2022-07-28	705	706	694	702	58,300	702
2022-07-27	704	717	695	700	44,200	700
2022-07-26	700	710	691	705	40,800	705
2022-07-25	691	697	679	688	29,900	688
2022-07-22	678	709	675	697	63,800	697
2022-07-21	675	682	667	678	35,000	678
2022-07-20	675	678	666	677	43,200	677
2022-07-19	650	680	642	671	115,900	671
2022-07-15	636	648	632	644	20,800	644
2022-07-14	631	641	626	641	27,200	641
2022-07-13	627	638	626	633	11,700	633
2022-07-12	627	628	620	626	19,700	626
2022-07-11	632	635	627	630	28,100	630
2022-07-08	623	629	620	626	75,200	626
2022-07-07	619	625	609	615	63,900	615
2022-07-06	621	621	611	619	24,200	619
2022-07-05	628	629	616	623	16,200	623
2022-07-04	636	638	621	628	31,900	628
2022-07-01	631	644	621	630	47,400	630
2022-06-30	647	651	636	636	49,500	636
2022-06-29	643	654	636	649	36,700	649
2022-06-28	645	648	639	644	20,500	644
2022-06-27	654	665	639	645	96,100	645
2022-06-24	625	636	620	636	50,300	636
2022-06-23	628	631	623	627	31,900	627
2022-06-22	630	632	623	625	17,100	625
2022-06-21	630	632	621	624	32,100	624
2022-06-20	633	638	615	615	42,000	615
2022-06-17	619	631	612	631	55,100	631
2022-06-16	644	649	633	633	28,800	633
2022-06-15	640	642	630	639	25,700	639
2022-06-14	627	645	625	645	49,600	645
2022-06-13	640	647	636	637	41,500	637
2022-06-10	650	650	643	650	43,300	650
2022-06-09	658	665	654	655	46,500	655
2022-06-08	654	659	653	658	22,200	658
2022-06-07	650	657	645	652	59,000	652
2022-06-06	638	646	638	645	17,500	645
2022-06-03	652	652	640	640	28,300	640
2022-06-02	651	651	642	650	19,000	650
2022-06-01	634	654	631	654	53,400	654
2022-05-31	630	639	628	633	31,600	633
2022-05-30	623	636	619	630	56,400	630
2022-05-27	617	620	612	620	21,600	620
2022-05-26	608	623	607	610	35,600	610
2022-05-25	615	616	606	606	52,700	606
2022-05-24	628	630	628	619	67,600	619
2022-05-23	628	633	620	626	29,300	626
2022-05-20	622	631	615	628	31,700	628
2022-05-19	625	632	614	615	55,000	615
2022-05-18	618	632	615	627	75,900	627
2022-05-17	611	626	611	615	68,100	615
2022-05-16	630	657	604	611	301,800	611
2022-05-13	672	709	659	709	155,100	709
2022-05-12	672	686	659	672	79,300	672
2022-05-11	684	693	679	679	63,100	679
2022-05-10	679	692	669	691	51,000	691
2022-05-09	681	693	681	685	35,300	685
2022-05-06	669	694	663	691	88,500	691
2022-05-02	666	676	655	670	140,200	670
2022-04-28	631	665	625	664	82,600	664
2022-04-27	646	648	632	634	151,200	634
2022-04-26	660	667	652	666	110,900	666
2022-04-25	680	683	652	654	140,800	654
2022-04-22	689	701	681	701	66,100	701
2022-04-21	695	707	691	693	76,500	693
2022-04-20	687	700	684	700	131,600	700
2022-04-19	665	683	664	682	64,300	682
2022-04-18	654	668	650	665	22,800	665
2022-04-15	657	659	648	655	32,200	655
2022-04-14	656	668	652	668	32,000	668
2022-04-13	641	658	641	658	19,400	658
2022-04-12	650	653	634	640	53,500	640
2022-04-11	651	662	646	660	24,100	660
2022-04-08	666	674	649	654	86,700	654
2022-04-07	672	672	656	661	63,600	661
2022-04-06	696	696	677	678	40,300	678
2022-04-05	696	705	690	705	25,700	705
2022-04-04	707	707	691	697	18,800	697
2022-04-01	706	706	694	701	39,800	701
2022-03-31	708	713	700	706	28,400	706
2022-03-30	714	714	704	710	28,200	710
2022-03-29	713	719	708	713	44,300	713
2022-03-28	714	717	705	714	28,900	714
2022-03-25	711	716	705	714	46,700	714
2022-03-24	692	712	687	712	28,800	712
2022-03-23	706	718	705	706	75,700	706
2022-03-22	689	706	685	704	62,700	704
2022-03-18	683	684	672	679	54,400	679
2022-03-17	677	694	673	683	70,900	683
2022-03-16	657	662	651	662	39,200	662
2022-03-15	632	662	629	657	74,600	657
2022-03-14	626	646	626	641	43,100	641
2022-03-11	630	639	618	625	62,800	625
2022-03-10	627	657	627	648	78,500	648
2022-03-09	622	641	618	619	99,900	619
2022-03-08	646	657	622	622	120,400	622
2022-03-07	675	681	646	658	140,700	658
2022-03-04	726	726	694	695	76,900	695
2022-03-03	722	733	720	724	53,200	724
2022-03-02	724	735	710	714	121,100	714
2022-03-01	753	754	736	754	95,700	754
2022-02-28	719	738	715	738	75,400	738
2022-02-25	705	731	705	719	91,200	719
2022-02-24	715	716	697	701	148,700	701
2022-02-22	727	740	718	726	93,700	726
2022-02-21	732	742	722	742	57,700	742
2022-02-18	748	753	734	747	90,300	747
2022-02-17	763	794	757	762	134,300	762
2022-02-16	750	763	742	758	100,800	758
2022-02-15	761	777	732	738	189,200	738
2022-02-14	785	793	751	774	255,900	774
2022-02-10	769	819	758	814	346,400	814
2022-02-09	728	772	719	767	417,700	767
2022-02-08	730	740	691	727	975,500	727
2022-02-07	680	680	680	680	26,600	680
2022-02-04	576	580	566	580	54,300	580
2022-02-03	579	588	576	578	33,900	578
2022-02-02	569	586	569	586	62,100	586
2022-02-01	576	583	563	571	59,700	571
2022-01-31	560	573	548	568	57,800	568
2022-01-28	556	566	547	560	75,700	560
2022-01-27	593	593	547	548	128,200	548
2022-01-26	590	594	578	588	43,200	588
2022-01-25	600	604	575	584	88,300	584
2022-01-24	603	612	595	606	29,700	606
2022-01-21	611	615	597	603	91,700	603
2022-01-20	623	634	613	623	91,400	623
2022-01-19	631	640	623	623	63,900	623
2022-01-18	675	675	643	644	87,600	644
2022-01-17	678	685	672	672	25,400	672
2022-01-14	691	691	671	683	68,900	683
2022-01-13	700	700	689	700	33,200	700
2022-01-12	681	697	681	697	44,100	697
2022-01-11	695	699	670	684	51,900	684
2022-01-07	687	701	683	690	55,100	690
2022-01-06	704	706	682	692	88,300	692
2022-01-05	707	722	697	713	81,000	713
2022-01-04	699	714	690	707	61,400	707

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