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 |
|---|---|---|---|---|---|
| 2025/07/30 | 2,858 | 2,900 | 2,858 | 2,865 | 4,600 |
| 2025/07/29 | 2,859 | 2,859 | 2,821 | 2,857 | 3,000 |
| 2025/07/28 | 2,820 | 2,825 | 2,790 | 2,809 | 2,900 |
| 2025/07/25 | 2,763 | 2,812 | 2,755 | 2,790 | 5,100 |
| 2025/07/24 | 2,818 | 2,818 | 2,753 | 2,779 | 5,300 |
| 2025/07/23 | 2,773 | 2,825 | 2,738 | 2,820 | 5,800 |
| 2025/07/22 | 2,733 | 2,760 | 2,700 | 2,740 | 9,100 |
| 2025/07/18 | 2,765 | 2,766 | 2,731 | 2,733 | 3,700 |
| 2025/07/17 | 2,749 | 2,784 | 2,730 | 2,766 | 4,000 |
| 2025/07/16 | 2,777 | 2,790 | 2,746 | 2,746 | 4,700 |
| 2025/07/15 | 2,810 | 2,857 | 2,770 | 2,777 | 4,000 |
| 2025/07/14 | 2,824 | 2,874 | 2,760 | 2,811 | 7,200 |
| 2025/07/11 | 2,825 | 2,825 | 2,775 | 2,825 | 4,700 |
| 2025/07/10 | 2,806 | 2,826 | 2,771 | 2,825 | 8,800 |
| 2025/07/09 | 2,902 | 2,902 | 2,801 | 2,828 | 7,500 |
| 2025/07/08 | 3,030 | 3,030 | 2,890 | 2,902 | 7,400 |
| 2025/07/07 | 2,984 | 3,030 | 2,882 | 3,010 | 13,000 |
| 2025/07/04 | 2,849 | 3,020 | 2,782 | 3,020 | 22,700 |
| 2025/07/03 | 2,745 | 2,839 | 2,745 | 2,839 | 2,500 |
| 2025/07/02 | 2,847 | 2,863 | 2,771 | 2,795 | 6,500 |
| 2025/07/01 | 2,878 | 2,895 | 2,700 | 2,838 | 16,300 |
| 2025/06/30 | 2,835 | 2,927 | 2,770 | 2,850 | 54,600 |
| 2025/06/27 | 2,485 | 2,485 | 2,485 | 2,485 | 600 |
| 2025/06/26 | 2,535 | 2,535 | 2,535 | 2,535 | 100 |
| 2025/06/25 | 2,571 | 2,571 | 2,551 | 2,551 | 1,300 |
| 2025/06/24 | 2,571 | 2,571 | 2,571 | 2,571 | 600 |
| 2025/06/23 | 2,554 | 2,554 | 2,530 | 2,534 | 1,000 |
| 2025/06/20 | 2,533 | 2,555 | 2,517 | 2,529 | 700 |
| 2025/06/19 | 2,540 | 2,540 | 2,533 | 2,533 | 200 |
| 2025/06/18 | 2,533 | 2,533 | 2,533 | 2,533 | 3,100 |
| 2025/06/16 | 2,499 | 2,500 | 2,483 | 2,483 | 800 |
| 2025/06/13 | 2,500 | 2,500 | 2,497 | 2,500 | 1,300 |
| 2025/06/12 | 2,555 | 2,555 | 2,485 | 2,500 | 1,500 |
| 2025/06/11 | 2,541 | 2,541 | 2,541 | 2,541 | 400 |
| 2025/06/10 | 2,525 | 2,555 | 2,509 | 2,509 | 2,600 |
| 2025/06/09 | 2,550 | 2,550 | 2,513 | 2,546 | 1,600 |
| 2025/06/06 | 2,484 | 2,546 | 2,484 | 2,546 | 900 |
| 2025/06/05 | 2,420 | 2,484 | 2,420 | 2,484 | 2,100 |
| 2025/06/04 | 2,420 | 2,433 | 2,420 | 2,433 | 2,400 |
| 2025/06/03 | 2,390 | 2,420 | 2,389 | 2,420 | 1,300 |
| 2025/06/02 | 2,335 | 2,366 | 2,335 | 2,366 | 200 |
| 2025/05/30 | 2,389 | 2,389 | 2,335 | 2,335 | 500 |
| 2025/05/29 | 2,394 | 2,394 | 2,394 | 2,394 | 300 |
| 2025/05/28 | 2,380 | 2,382 | 2,365 | 2,365 | 600 |
| 2025/05/27 | 2,433 | 2,433 | 2,382 | 2,382 | 1,000 |
| 2025/05/26 | 2,431 | 2,431 | 2,381 | 2,385 | 600 |
| 2025/05/23 | 2,436 | 2,436 | 2,403 | 2,431 | 600 |
| 2025/05/22 | 2,437 | 2,437 | 2,437 | 2,437 | 400 |
| 2025/05/21 | 2,411 | 2,411 | 2,350 | 2,387 | 1,000 |
| 2025/05/20 | 2,441 | 2,441 | 2,351 | 2,361 | 2,300 |
| 2025/05/19 | 2,430 | 2,430 | 2,415 | 2,420 | 300 |
| 2025/05/16 | 2,450 | 2,450 | 2,402 | 2,415 | 500 |
| 2025/05/15 | 2,400 | 2,400 | 2,350 | 2,400 | 1,100 |
| 2025/05/13 | 2,500 | 2,500 | 2,484 | 2,484 | 400 |
| 2025/05/12 | 2,453 | 2,460 | 2,453 | 2,460 | 400 |
| 2025/05/09 | 2,486 | 2,486 | 2,470 | 2,471 | 2,000 |
| 2025/05/08 | 2,468 | 2,518 | 2,468 | 2,486 | 800 |
| 2025/05/07 | 2,510 | 2,510 | 2,485 | 2,485 | 300 |
| 2025/05/02 | 2,481 | 2,531 | 2,481 | 2,500 | 2,200 |
| 2025/05/01 | 2,536 | 2,536 | 2,500 | 2,500 | 200 |
| 2025/04/30 | 2,481 | 2,531 | 2,481 | 2,500 | 1,000 |
| 2025/04/28 | 2,495 | 2,650 | 2,450 | 2,481 | 12,800 |
| 2025/04/25 | 2,407 | 2,592 | 2,382 | 2,491 | 25,300 |
| 2025/04/24 | 2,373 | 2,700 | 2,303 | 2,407 | 126,000 |
| 2025/04/23 | 2,374 | 2,374 | 2,349 | 2,349 | 400 |
| 2025/04/22 | 2,371 | 2,371 | 2,350 | 2,350 | 600 |
| 2025/04/21 | 2,397 | 2,397 | 2,352 | 2,352 | 700 |
| 2025/04/18 | 2,349 | 2,385 | 2,348 | 2,385 | 2,500 |
| 2025/04/17 | 2,351 | 2,351 | 2,330 | 2,348 | 500 |
| 2025/04/16 | 2,350 | 2,350 | 2,314 | 2,314 | 1,500 |
| 2025/04/15 | 2,290 | 2,354 | 2,290 | 2,313 | 2,300 |
| 2025/04/14 | 2,314 | 2,330 | 2,254 | 2,287 | 2,800 |
| 2025/04/11 | 2,074 | 2,298 | 2,074 | 2,298 | 1,300 |
| 2025/04/10 | 2,136 | 2,359 | 2,136 | 2,166 | 1,600 |
| 2025/04/09 | 2,066 | 2,100 | 2,016 | 2,100 | 7,400 |
| 2025/04/08 | 2,089 | 2,287 | 2,089 | 2,121 | 1,400 |
| 2025/04/07 | 2,250 | 2,250 | 1,990 | 2,039 | 7,600 |
| 2025/04/04 | 2,190 | 2,344 | 2,140 | 2,295 | 4,000 |
| 2025/04/03 | 2,366 | 2,366 | 2,290 | 2,290 | 400 |
| 2025/04/02 | 2,357 | 2,382 | 2,357 | 2,366 | 1,500 |
| 2025/04/01 | 2,332 | 2,364 | 2,332 | 2,364 | 200 |
| 2025/03/31 | 2,382 | 2,382 | 2,332 | 2,332 | 300 |
| 2025/03/28 | 2,282 | 2,363 | 2,282 | 2,332 | 2,100 |
| 2025/03/27 | 2,313 | 2,363 | 2,300 | 2,353 | 2,000 |
| 2025/03/26 | 2,303 | 2,400 | 2,300 | 2,388 | 1,700 |
| 2025/03/25 | 2,379 | 2,379 | 2,345 | 2,350 | 800 |
| 2025/03/24 | 2,360 | 2,379 | 2,323 | 2,379 | 2,300 |
| 2025/03/21 | 2,327 | 2,345 | 2,303 | 2,322 | 1,800 |
| 2025/03/19 | 2,366 | 2,366 | 2,290 | 2,350 | 1,200 |
| 2025/03/18 | 2,300 | 2,390 | 2,300 | 2,380 | 5,900 |
| 2025/03/17 | 2,250 | 2,300 | 2,250 | 2,300 | 800 |
| 2025/03/14 | 2,250 | 2,250 | 2,200 | 2,250 | 400 |
| 2025/03/13 | 2,230 | 2,230 | 2,210 | 2,230 | 400 |
| 2025/03/12 | 2,243 | 2,244 | 2,230 | 2,230 | 1,200 |
| 2025/03/11 | 2,198 | 2,217 | 2,170 | 2,217 | 1,200 |
| 2025/03/10 | 2,237 | 2,250 | 2,205 | 2,205 | 1,100 |
| 2025/03/07 | 2,241 | 2,335 | 2,235 | 2,250 | 3,000 |
| 2025/03/06 | 2,290 | 2,291 | 2,290 | 2,291 | 200 |
| 2025/03/05 | 2,340 | 2,340 | 2,340 | 2,340 | 100 |
| 2025/03/04 | 2,332 | 2,333 | 2,332 | 2,333 | 400 |
| 2025/03/03 | 2,292 | 2,342 | 2,292 | 2,342 | 200 |
| 2025/02/28 | 2,317 | 2,360 | 2,261 | 2,322 | 1,600 |
| 2025/02/27 | 2,367 | 2,367 | 2,367 | 2,367 | 100 |
| 2025/02/26 | 2,399 | 2,399 | 2,367 | 2,370 | 1,200 |
| 2025/02/25 | 2,400 | 2,400 | 2,380 | 2,380 | 1,900 |
| 2025/02/21 | 2,360 | 2,384 | 2,310 | 2,384 | 1,400 |
| 2025/02/20 | 2,338 | 2,399 | 2,300 | 2,360 | 2,400 |
| 2025/02/19 | 2,283 | 2,333 | 2,283 | 2,300 | 300 |
| 2025/02/18 | 2,350 | 2,350 | 2,274 | 2,274 | 1,700 |
| 2025/02/17 | 2,293 | 2,348 | 2,293 | 2,343 | 900 |
| 2025/02/14 | 2,304 | 2,310 | 2,270 | 2,270 | 3,400 |
| 2025/02/13 | 2,298 | 2,298 | 2,298 | 2,298 | 100 |
| 2025/02/12 | 2,257 | 2,272 | 2,251 | 2,251 | 600 |
| 2025/02/10 | 2,272 | 2,272 | 2,270 | 2,270 | 800 |
| 2025/02/07 | 2,210 | 2,272 | 2,210 | 2,272 | 700 |
| 2025/02/05 | 2,280 | 2,280 | 2,211 | 2,211 | 400 |
| 2025/02/04 | 2,250 | 2,250 | 2,250 | 2,250 | 200 |
| 2025/02/03 | 2,191 | 2,272 | 2,191 | 2,200 | 1,200 |
| 2025/01/31 | 2,239 | 2,241 | 2,239 | 2,241 | 200 |
| 2025/01/30 | 2,199 | 2,280 | 2,190 | 2,253 | 3,200 |
| 2025/01/29 | 2,195 | 2,199 | 2,164 | 2,199 | 400 |
| 2025/01/28 | 2,155 | 2,211 | 2,150 | 2,195 | 2,200 |
| 2025/01/27 | 2,176 | 2,221 | 2,106 | 2,155 | 6,900 |
| 2025/01/24 | 2,119 | 2,136 | 2,092 | 2,136 | 2,100 |
| 2025/01/23 | 2,080 | 2,080 | 2,080 | 2,080 | 200 |
| 2025/01/22 | 2,098 | 2,099 | 2,070 | 2,099 | 800 |
| 2025/01/21 | 2,036 | 2,057 | 2,036 | 2,057 | 1,000 |
| 2025/01/20 | 2,060 | 2,070 | 2,060 | 2,062 | 500 |
| 2025/01/17 | 2,074 | 2,074 | 2,060 | 2,060 | 400 |
| 2025/01/16 | 2,088 | 2,088 | 2,060 | 2,075 | 1,800 |
| 2025/01/15 | 2,111 | 2,120 | 2,080 | 2,088 | 1,600 |
| 2025/01/14 | 2,112 | 2,150 | 2,112 | 2,120 | 1,500 |
| 2025/01/10 | 2,143 | 2,143 | 2,120 | 2,122 | 600 |
| 2025/01/09 | 2,146 | 2,146 | 2,118 | 2,146 | 1,600 |
| 2025/01/08 | 2,186 | 2,210 | 2,152 | 2,170 | 9,900 |
| 2025/01/07 | 2,078 | 2,197 | 2,041 | 2,160 | 9,500 |
| 2025/01/06 | 1,997 | 2,120 | 1,997 | 2,079 | 6,600 |
| 2024/12/30 | 2,008 | 2,010 | 1,960 | 1,960 | 1,100 |
| 2024/12/27 | 2,008 | 2,008 | 1,999 | 2,007 | 600 |
| 2024/12/26 | 1,987 | 1,987 | 1,947 | 1,987 | 700 |
| 2024/12/25 | 2,020 | 2,020 | 1,987 | 1,987 | 6,200 |
| 2024/12/24 | 1,985 | 2,010 | 1,927 | 1,990 | 4,100 |
| 2024/12/23 | 1,899 | 1,905 | 1,871 | 1,905 | 3,500 |
| 2024/12/20 | 1,873 | 1,873 | 1,865 | 1,871 | 2,300 |
| 2024/12/19 | 1,846 | 1,871 | 1,846 | 1,871 | 900 |
| 2024/12/18 | 1,855 | 1,873 | 1,846 | 1,873 | 900 |
| 2024/12/17 | 1,868 | 1,868 | 1,838 | 1,855 | 800 |
| 2024/12/16 | 1,828 | 1,866 | 1,828 | 1,860 | 500 |
| 2024/12/13 | 1,870 | 1,870 | 1,791 | 1,860 | 900 |
| 2024/12/12 | 1,860 | 1,870 | 1,860 | 1,870 | 1,800 |
| 2024/12/11 | 1,860 | 1,860 | 1,860 | 1,860 | 800 |
| 2024/12/09 | 1,860 | 1,860 | 1,821 | 1,860 | 500 |
| 2024/12/06 | 1,860 | 1,860 | 1,860 | 1,860 | 300 |
| 2024/12/05 | 1,830 | 1,897 | 1,830 | 1,862 | 1,300 |
| 2024/12/04 | 1,846 | 1,856 | 1,846 | 1,856 | 500 |
| 2024/12/03 | 1,830 | 1,877 | 1,830 | 1,857 | 5,300 |
| 2024/12/02 | 1,820 | 1,820 | 1,790 | 1,790 | 300 |
| 2024/11/28 | 1,820 | 1,820 | 1,820 | 1,820 | 200 |
| 2024/11/26 | 1,850 | 1,850 | 1,820 | 1,820 | 900 |
| 2024/11/25 | 1,800 | 1,820 | 1,799 | 1,810 | 1,700 |
| 2024/11/22 | 1,746 | 1,760 | 1,743 | 1,760 | 1,200 |
| 2024/11/21 | 1,772 | 1,772 | 1,741 | 1,741 | 3,800 |
| 2024/11/20 | 1,732 | 1,745 | 1,732 | 1,732 | 700 |
| 2024/11/18 | 1,730 | 1,745 | 1,730 | 1,745 | 500 |
| 2024/11/15 | 1,730 | 1,730 | 1,730 | 1,730 | 200 |
| 2024/11/14 | 1,741 | 1,743 | 1,730 | 1,730 | 1,500 |
| 2024/11/13 | 1,768 | 1,768 | 1,741 | 1,741 | 500 |
| 2024/11/12 | 1,800 | 1,800 | 1,743 | 1,775 | 600 |
| 2024/11/11 | 1,816 | 1,816 | 1,800 | 1,800 | 500 |
| 2024/11/08 | 1,751 | 1,755 | 1,745 | 1,745 | 2,500 |
| 2024/11/06 | 1,746 | 1,750 | 1,746 | 1,750 | 1,000 |
| 2024/11/05 | 1,775 | 1,775 | 1,775 | 1,775 | 200 |
| 2024/11/01 | 1,775 | 1,775 | 1,775 | 1,775 | 1,800 |
| 2024/10/31 | 1,782 | 1,782 | 1,782 | 1,782 | 1,100 |
| 2024/10/30 | 1,788 | 1,788 | 1,770 | 1,770 | 200 |
| 2024/10/29 | 1,780 | 1,785 | 1,780 | 1,785 | 700 |
| 2024/10/28 | 1,777 | 1,777 | 1,737 | 1,772 | 1,400 |
| 2024/10/25 | 1,760 | 1,761 | 1,713 | 1,761 | 2,700 |
| 2024/10/24 | 1,740 | 1,740 | 1,685 | 1,721 | 2,900 |
| 2024/10/23 | 1,740 | 1,740 | 1,700 | 1,700 | 1,300 |
| 2024/10/22 | 1,736 | 1,736 | 1,698 | 1,700 | 400 |
| 2024/10/21 | 1,697 | 1,710 | 1,696 | 1,696 | 2,200 |
| 2024/10/18 | 1,729 | 1,729 | 1,701 | 1,701 | 1,000 |
| 2024/10/17 | 1,705 | 1,707 | 1,704 | 1,706 | 500 |
| 2024/10/16 | 1,700 | 1,717 | 1,688 | 1,701 | 3,900 |
| 2024/10/15 | 1,776 | 1,776 | 1,722 | 1,722 | 7,400 |
| 2024/10/11 | 1,730 | 1,776 | 1,730 | 1,760 | 7,000 |
| 2024/10/10 | 1,730 | 1,732 | 1,725 | 1,730 | 1,100 |
| 2024/10/09 | 1,721 | 1,721 | 1,720 | 1,720 | 1,200 |
| 2024/10/08 | 1,720 | 1,733 | 1,705 | 1,720 | 1,100 |
| 2024/10/07 | 1,737 | 1,737 | 1,730 | 1,730 | 700 |
| 2024/10/04 | 1,740 | 1,740 | 1,720 | 1,720 | 700 |
| 2024/10/03 | 1,739 | 1,740 | 1,739 | 1,740 | 300 |
| 2024/10/02 | 1,705 | 1,730 | 1,705 | 1,730 | 1,300 |
| 2024/10/01 | 1,708 | 1,745 | 1,704 | 1,726 | 1,700 |
| 2024/09/30 | 1,714 | 1,736 | 1,708 | 1,708 | 1,800 |
| 2024/09/27 | 1,744 | 1,754 | 1,728 | 1,754 | 2,700 |
| 2024/09/26 | 1,708 | 1,735 | 1,708 | 1,725 | 2,800 |
| 2024/09/25 | 1,720 | 1,729 | 1,715 | 1,720 | 2,300 |
| 2024/09/24 | 1,695 | 1,718 | 1,695 | 1,718 | 3,400 |