暁飯島工業(1997)の株価時系列情報
暁飯島工業(1997)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/09/20 | 1,672 | 1,687 | 1,672 | 1,687 | 800 |
| 2024/09/19 | 1,688 | 1,688 | 1,670 | 1,670 | 400 |
| 2024/09/17 | 1,687 | 1,687 | 1,663 | 1,663 | 500 |
| 2024/09/13 | 1,663 | 1,687 | 1,650 | 1,687 | 700 |
| 2024/09/12 | 1,672 | 1,694 | 1,663 | 1,663 | 600 |
| 2024/09/10 | 1,676 | 1,680 | 1,654 | 1,654 | 900 |
| 2024/09/09 | 1,640 | 1,681 | 1,639 | 1,675 | 2,000 |
| 2024/09/06 | 1,647 | 1,650 | 1,640 | 1,649 | 1,500 |
| 2024/09/05 | 1,638 | 1,650 | 1,638 | 1,647 | 800 |
| 2024/09/04 | 1,661 | 1,661 | 1,644 | 1,647 | 8,000 |
| 2024/09/03 | 1,704 | 1,704 | 1,673 | 1,681 | 2,000 |
| 2024/09/02 | 1,704 | 1,704 | 1,680 | 1,704 | 4,100 |
| 2024/08/30 | 1,702 | 1,709 | 1,695 | 1,709 | 2,100 |
| 2024/08/29 | 1,705 | 1,717 | 1,660 | 1,698 | 5,600 |
| 2024/08/28 | 1,762 | 1,776 | 1,760 | 1,776 | 1,900 |
| 2024/08/27 | 1,768 | 1,769 | 1,746 | 1,769 | 2,700 |
| 2024/08/26 | 1,774 | 1,779 | 1,745 | 1,746 | 4,300 |
| 2024/08/23 | 1,761 | 1,776 | 1,755 | 1,776 | 2,200 |
| 2024/08/22 | 1,770 | 1,781 | 1,760 | 1,761 | 2,900 |
| 2024/08/21 | 1,770 | 1,785 | 1,755 | 1,785 | 1,300 |
| 2024/08/20 | 1,780 | 1,780 | 1,770 | 1,770 | 400 |
| 2024/08/19 | 1,779 | 1,780 | 1,778 | 1,780 | 1,300 |
| 2024/08/16 | 1,767 | 1,780 | 1,752 | 1,780 | 1,400 |
| 2024/08/15 | 1,759 | 1,767 | 1,755 | 1,756 | 1,000 |
| 2024/08/14 | 1,729 | 1,775 | 1,727 | 1,775 | 1,000 |
| 2024/08/13 | 1,684 | 1,736 | 1,684 | 1,726 | 1,500 |
| 2024/08/09 | 1,656 | 1,681 | 1,645 | 1,681 | 2,000 |
| 2024/08/08 | 1,597 | 1,650 | 1,597 | 1,645 | 1,700 |
| 2024/08/07 | 1,733 | 1,733 | 1,625 | 1,625 | 6,000 |
| 2024/08/06 | 1,604 | 1,695 | 1,602 | 1,693 | 2,400 |
| 2024/08/05 | 1,651 | 1,652 | 1,601 | 1,602 | 9,700 |
| 2024/08/02 | 1,862 | 1,863 | 1,789 | 1,789 | 5,100 |
| 2024/08/01 | 1,913 | 1,920 | 1,880 | 1,920 | 3,400 |
| 2024/07/31 | 1,940 | 1,941 | 1,939 | 1,940 | 500 |
| 2024/07/30 | 1,906 | 1,948 | 1,906 | 1,940 | 3,500 |
| 2024/07/29 | 1,906 | 1,906 | 1,906 | 1,906 | 100 |
| 2024/07/26 | 1,902 | 1,905 | 1,883 | 1,905 | 1,300 |
| 2024/07/25 | 1,915 | 1,915 | 1,890 | 1,903 | 3,400 |
| 2024/07/24 | 1,946 | 1,946 | 1,930 | 1,946 | 1,100 |
| 2024/07/23 | 1,943 | 1,945 | 1,930 | 1,944 | 1,300 |
| 2024/07/22 | 1,944 | 1,944 | 1,935 | 1,940 | 1,900 |
| 2024/07/19 | 1,925 | 1,925 | 1,911 | 1,911 | 700 |
| 2024/07/18 | 1,914 | 1,950 | 1,914 | 1,920 | 1,800 |
| 2024/07/17 | 1,900 | 1,920 | 1,900 | 1,920 | 1,700 |
| 2024/07/16 | 1,889 | 1,900 | 1,889 | 1,900 | 2,300 |
| 2024/07/12 | 1,883 | 1,900 | 1,880 | 1,889 | 3,300 |
| 2024/07/11 | 1,887 | 1,887 | 1,873 | 1,880 | 1,600 |
| 2024/07/10 | 1,862 | 1,887 | 1,849 | 1,883 | 3,800 |
| 2024/07/09 | 1,888 | 1,888 | 1,862 | 1,879 | 5,200 |
| 2024/07/08 | 1,985 | 1,989 | 1,872 | 1,920 | 23,800 |
| 2024/07/05 | 1,877 | 1,934 | 1,860 | 1,934 | 10,500 |
| 2024/07/04 | 1,850 | 1,864 | 1,840 | 1,855 | 1,400 |
| 2024/07/03 | 1,869 | 1,869 | 1,857 | 1,859 | 1,100 |
| 2024/07/02 | 1,830 | 1,866 | 1,830 | 1,863 | 600 |
| 2024/07/01 | 1,822 | 1,860 | 1,822 | 1,826 | 1,700 |
| 2024/06/28 | 1,774 | 1,823 | 1,774 | 1,823 | 1,000 |
| 2024/06/27 | 1,787 | 1,797 | 1,769 | 1,770 | 2,100 |
| 2024/06/26 | 1,817 | 1,817 | 1,800 | 1,800 | 300 |
| 2024/06/25 | 1,812 | 1,812 | 1,803 | 1,803 | 900 |
| 2024/06/24 | 1,853 | 1,853 | 1,811 | 1,812 | 1,500 |
| 2024/06/21 | 1,852 | 1,852 | 1,832 | 1,836 | 700 |
| 2024/06/20 | 1,821 | 1,838 | 1,821 | 1,838 | 600 |
| 2024/06/19 | 1,847 | 1,847 | 1,807 | 1,807 | 1,300 |
| 2024/06/17 | 1,842 | 1,848 | 1,830 | 1,848 | 300 |
| 2024/06/14 | 1,848 | 1,848 | 1,808 | 1,830 | 1,900 |
| 2024/06/13 | 1,804 | 1,820 | 1,804 | 1,820 | 1,000 |
| 2024/06/10 | 1,802 | 1,804 | 1,775 | 1,804 | 2,500 |
| 2024/06/07 | 1,811 | 1,811 | 1,811 | 1,811 | 200 |
| 2024/06/06 | 1,816 | 1,816 | 1,816 | 1,816 | 300 |
| 2024/06/05 | 1,843 | 1,843 | 1,816 | 1,816 | 600 |
| 2024/06/04 | 1,822 | 1,843 | 1,814 | 1,843 | 1,300 |
| 2024/06/03 | 1,886 | 1,886 | 1,839 | 1,839 | 900 |
| 2024/05/31 | 1,851 | 1,862 | 1,842 | 1,862 | 800 |
| 2024/05/30 | 1,869 | 1,869 | 1,852 | 1,862 | 1,400 |
| 2024/05/29 | 1,898 | 1,898 | 1,866 | 1,889 | 500 |
| 2024/05/28 | 1,850 | 1,899 | 1,850 | 1,899 | 2,200 |
| 2024/05/27 | 1,844 | 1,850 | 1,844 | 1,850 | 2,200 |
| 2024/05/24 | 1,823 | 1,844 | 1,823 | 1,844 | 1,600 |
| 2024/05/23 | 1,823 | 1,823 | 1,823 | 1,823 | 300 |
| 2024/05/22 | 1,847 | 1,847 | 1,828 | 1,828 | 900 |
| 2024/05/21 | 1,853 | 1,853 | 1,832 | 1,832 | 700 |
| 2024/05/20 | 1,832 | 1,883 | 1,828 | 1,843 | 2,500 |
| 2024/05/17 | 1,851 | 1,851 | 1,844 | 1,846 | 2,500 |
| 2024/05/16 | 1,855 | 1,877 | 1,850 | 1,850 | 2,100 |
| 2024/05/15 | 1,853 | 1,874 | 1,853 | 1,864 | 500 |
| 2024/05/14 | 1,880 | 1,880 | 1,863 | 1,877 | 1,800 |
| 2024/05/13 | 1,847 | 1,885 | 1,847 | 1,885 | 200 |
| 2024/05/10 | 1,881 | 1,881 | 1,841 | 1,846 | 400 |
| 2024/05/09 | 1,842 | 1,874 | 1,832 | 1,872 | 2,900 |
| 2024/05/08 | 1,860 | 1,860 | 1,860 | 1,860 | 1,800 |
| 2024/05/07 | 1,834 | 1,860 | 1,810 | 1,860 | 3,100 |
| 2024/05/02 | 1,832 | 1,861 | 1,831 | 1,834 | 900 |
| 2024/05/01 | 1,852 | 1,865 | 1,852 | 1,863 | 400 |
| 2024/04/30 | 1,834 | 1,864 | 1,834 | 1,864 | 400 |
| 2024/04/26 | 1,865 | 1,865 | 1,834 | 1,834 | 400 |
| 2024/04/25 | 1,862 | 1,862 | 1,845 | 1,845 | 600 |
| 2024/04/24 | 1,836 | 1,863 | 1,836 | 1,863 | 800 |
| 2024/04/23 | 1,864 | 1,864 | 1,824 | 1,836 | 3,600 |
| 2024/04/22 | 1,860 | 1,865 | 1,840 | 1,860 | 1,200 |
| 2024/04/19 | 1,885 | 1,885 | 1,820 | 1,820 | 1,000 |
| 2024/04/18 | 1,821 | 1,845 | 1,819 | 1,845 | 2,300 |
| 2024/04/17 | 1,824 | 1,849 | 1,821 | 1,821 | 1,300 |
| 2024/04/16 | 1,921 | 1,921 | 1,826 | 1,851 | 3,700 |
| 2024/04/15 | 1,918 | 1,927 | 1,903 | 1,927 | 1,500 |
| 2024/04/12 | 1,951 | 1,951 | 1,902 | 1,930 | 1,900 |
| 2024/04/11 | 1,880 | 1,950 | 1,879 | 1,950 | 3,600 |
| 2024/04/10 | 1,879 | 1,882 | 1,843 | 1,879 | 3,700 |
| 2024/04/09 | 1,907 | 1,909 | 1,832 | 1,887 | 6,600 |
| 2024/04/08 | 1,839 | 1,869 | 1,819 | 1,869 | 19,200 |
| 2024/04/05 | 1,728 | 1,800 | 1,720 | 1,774 | 9,400 |
| 2024/04/04 | 1,739 | 1,739 | 1,730 | 1,737 | 1,500 |
| 2024/04/03 | 1,739 | 1,739 | 1,708 | 1,720 | 700 |
| 2024/04/02 | 1,745 | 1,745 | 1,725 | 1,743 | 1,300 |
| 2024/04/01 | 1,736 | 1,749 | 1,725 | 1,725 | 2,600 |
| 2024/03/29 | 1,731 | 1,749 | 1,731 | 1,749 | 200 |
| 2024/03/28 | 1,740 | 1,750 | 1,740 | 1,750 | 500 |
| 2024/03/27 | 1,748 | 1,748 | 1,729 | 1,740 | 1,700 |
| 2024/03/26 | 1,676 | 1,735 | 1,676 | 1,720 | 2,900 |
| 2024/03/25 | 1,648 | 1,675 | 1,648 | 1,661 | 1,500 |
| 2024/03/22 | 1,671 | 1,677 | 1,667 | 1,677 | 1,900 |
| 2024/03/21 | 1,680 | 1,680 | 1,635 | 1,667 | 3,200 |
| 2024/03/19 | 1,643 | 1,680 | 1,643 | 1,680 | 700 |
| 2024/03/18 | 1,629 | 1,650 | 1,620 | 1,640 | 2,600 |
| 2024/03/15 | 1,652 | 1,682 | 1,652 | 1,682 | 200 |
| 2024/03/14 | 1,677 | 1,687 | 1,642 | 1,657 | 3,400 |
| 2024/03/13 | 1,643 | 1,666 | 1,615 | 1,666 | 2,000 |
| 2024/03/12 | 1,591 | 1,610 | 1,591 | 1,601 | 1,300 |
| 2024/03/11 | 1,578 | 1,590 | 1,578 | 1,590 | 1,200 |
| 2024/03/08 | 1,572 | 1,586 | 1,572 | 1,586 | 500 |
| 2024/03/07 | 1,564 | 1,564 | 1,550 | 1,550 | 600 |
| 2024/03/06 | 1,538 | 1,552 | 1,538 | 1,548 | 1,500 |
| 2024/03/05 | 1,560 | 1,561 | 1,555 | 1,560 | 700 |
| 2024/03/04 | 1,563 | 1,563 | 1,540 | 1,551 | 1,600 |
| 2024/03/01 | 1,536 | 1,563 | 1,536 | 1,563 | 8,400 |
| 2024/02/29 | 1,530 | 1,530 | 1,505 | 1,515 | 8,200 |
| 2024/02/28 | 1,540 | 1,540 | 1,529 | 1,530 | 1,200 |
| 2024/02/27 | 1,557 | 1,558 | 1,530 | 1,541 | 1,700 |
| 2024/02/26 | 1,536 | 1,550 | 1,536 | 1,550 | 2,100 |
| 2024/02/22 | 1,534 | 1,536 | 1,530 | 1,535 | 1,700 |
| 2024/02/21 | 1,521 | 1,535 | 1,521 | 1,534 | 4,300 |
| 2024/02/20 | 1,558 | 1,558 | 1,520 | 1,520 | 2,400 |
| 2024/02/19 | 1,515 | 1,515 | 1,515 | 1,515 | 900 |
| 2024/02/16 | 1,495 | 1,515 | 1,494 | 1,515 | 1,600 |
| 2024/02/15 | 1,506 | 1,508 | 1,497 | 1,497 | 3,200 |
| 2024/02/14 | 1,525 | 1,525 | 1,500 | 1,507 | 6,100 |
| 2024/02/13 | 1,544 | 1,544 | 1,527 | 1,528 | 1,200 |
| 2024/02/09 | 1,560 | 1,560 | 1,543 | 1,554 | 2,700 |
| 2024/02/08 | 1,560 | 1,560 | 1,557 | 1,560 | 2,600 |
| 2024/02/07 | 1,565 | 1,565 | 1,559 | 1,559 | 2,300 |
| 2024/02/06 | 1,590 | 1,590 | 1,559 | 1,569 | 2,400 |
| 2024/02/05 | 1,590 | 1,590 | 1,589 | 1,590 | 700 |
| 2024/02/02 | 1,588 | 1,590 | 1,586 | 1,590 | 1,200 |
| 2024/02/01 | 1,595 | 1,629 | 1,561 | 1,589 | 4,800 |
| 2024/01/31 | 1,600 | 1,600 | 1,585 | 1,595 | 1,100 |
| 2024/01/30 | 1,582 | 1,590 | 1,558 | 1,590 | 1,000 |
| 2024/01/29 | 1,586 | 1,590 | 1,550 | 1,590 | 1,800 |
| 2024/01/26 | 1,570 | 1,586 | 1,570 | 1,586 | 600 |
| 2024/01/25 | 1,561 | 1,570 | 1,549 | 1,570 | 1,800 |
| 2024/01/24 | 1,562 | 1,562 | 1,530 | 1,560 | 1,600 |
| 2024/01/23 | 1,550 | 1,555 | 1,536 | 1,536 | 1,200 |
| 2024/01/22 | 1,546 | 1,546 | 1,513 | 1,546 | 2,500 |
| 2024/01/19 | 1,504 | 1,529 | 1,502 | 1,523 | 1,500 |
| 2024/01/18 | 1,500 | 1,516 | 1,477 | 1,504 | 3,800 |
| 2024/01/17 | 1,486 | 1,511 | 1,486 | 1,500 | 2,800 |
| 2024/01/16 | 1,560 | 1,560 | 1,477 | 1,483 | 11,800 |
| 2024/01/15 | 1,536 | 1,559 | 1,520 | 1,527 | 2,900 |
| 2024/01/12 | 1,560 | 1,564 | 1,537 | 1,543 | 5,200 |
| 2024/01/11 | 1,550 | 1,561 | 1,546 | 1,560 | 2,300 |
| 2024/01/10 | 1,554 | 1,558 | 1,526 | 1,540 | 2,400 |
| 2024/01/09 | 1,562 | 1,570 | 1,519 | 1,554 | 9,900 |
| 2024/01/05 | 1,498 | 1,573 | 1,496 | 1,561 | 6,700 |
| 2024/01/04 | 1,474 | 1,475 | 1,461 | 1,475 | 2,600 |
| 2023/12/29 | 1,480 | 1,480 | 1,465 | 1,470 | 700 |
| 2023/12/28 | 1,480 | 1,480 | 1,452 | 1,480 | 400 |
| 2023/12/27 | 1,445 | 1,477 | 1,445 | 1,477 | 1,700 |
| 2023/12/26 | 1,493 | 1,493 | 1,447 | 1,447 | 3,500 |
| 2023/12/25 | 1,457 | 1,457 | 1,427 | 1,433 | 2,300 |
| 2023/12/22 | 1,456 | 1,461 | 1,455 | 1,457 | 1,900 |
| 2023/12/21 | 1,445 | 1,445 | 1,436 | 1,436 | 1,800 |
| 2023/12/20 | 1,442 | 1,449 | 1,439 | 1,447 | 2,400 |
| 2023/12/19 | 1,442 | 1,442 | 1,442 | 1,442 | 800 |
| 2023/12/18 | 1,402 | 1,432 | 1,402 | 1,412 | 1,400 |
| 2023/12/15 | 1,407 | 1,420 | 1,405 | 1,420 | 1,700 |
| 2023/12/14 | 1,430 | 1,444 | 1,430 | 1,444 | 300 |
| 2023/12/13 | 1,430 | 1,430 | 1,430 | 1,430 | 100 |
| 2023/12/12 | 1,448 | 1,448 | 1,430 | 1,430 | 600 |
| 2023/12/11 | 1,438 | 1,438 | 1,421 | 1,421 | 800 |
| 2023/12/07 | 1,449 | 1,449 | 1,444 | 1,446 | 500 |
| 2023/12/06 | 1,434 | 1,434 | 1,434 | 1,434 | 100 |
| 2023/12/05 | 1,413 | 1,430 | 1,413 | 1,416 | 600 |
| 2023/12/04 | 1,456 | 1,456 | 1,410 | 1,413 | 2,600 |
| 2023/12/01 | 1,444 | 1,446 | 1,434 | 1,446 | 1,400 |
| 2023/11/30 | 1,439 | 1,441 | 1,435 | 1,441 | 600 |
| 2023/11/29 | 1,410 | 1,418 | 1,410 | 1,417 | 2,200 |
| 2023/11/28 | 1,421 | 1,440 | 1,421 | 1,440 | 1,900 |
| 2023/11/27 | 1,425 | 1,425 | 1,411 | 1,419 | 900 |
| 2023/11/24 | 1,396 | 1,411 | 1,396 | 1,411 | 1,100 |
| 2023/11/22 | 1,414 | 1,414 | 1,392 | 1,395 | 2,800 |
| 2023/11/21 | 1,411 | 1,411 | 1,400 | 1,400 | 900 |
| 2023/11/20 | 1,418 | 1,418 | 1,400 | 1,400 | 1,500 |