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 |
---|---|---|---|---|---|
1997/12/29 | 280 | 280 | 280 | 280 | 1,000 |
1997/12/24 | 260 | 260 | 260 | 260 | 7,000 |
1997/12/22 | 250 | 260 | 250 | 260 | 7,000 |
1997/12/19 | 250 | 250 | 250 | 250 | 2,000 |
1997/12/18 | 250 | 250 | 248 | 248 | 2,000 |
1997/12/16 | 237 | 237 | 237 | 237 | 1,000 |
1997/12/11 | 237 | 237 | 236 | 236 | 3,000 |
1997/12/05 | 236 | 236 | 236 | 236 | 1,000 |
1997/12/04 | 235 | 235 | 235 | 235 | 1,000 |
1997/12/03 | 230 | 230 | 230 | 230 | 1,000 |
1997/11/28 | 209 | 225 | 209 | 216 | 11,000 |
1997/11/27 | 230 | 230 | 210 | 210 | 3,000 |
1997/11/26 | 247 | 247 | 240 | 240 | 11,000 |
1997/11/25 | 251 | 251 | 246 | 246 | 12,000 |
1997/11/21 | 270 | 270 | 251 | 251 | 11,000 |
1997/11/20 | 280 | 280 | 269 | 270 | 15,000 |
1997/11/19 | 280 | 280 | 280 | 280 | 1,000 |
1997/11/11 | 350 | 350 | 340 | 340 | 2,000 |
1997/11/10 | 360 | 360 | 360 | 360 | 4,000 |
1997/11/07 | 350 | 350 | 350 | 350 | 2,000 |
1997/11/06 | 350 | 350 | 350 | 350 | 7,000 |
1997/11/05 | 350 | 350 | 350 | 350 | 3,000 |
1997/10/29 | 380 | 380 | 380 | 380 | 10,000 |
1997/10/24 | 390 | 390 | 390 | 390 | 5,000 |
1997/10/23 | 396 | 396 | 390 | 390 | 3,000 |
1997/10/22 | 397 | 397 | 397 | 397 | 2,000 |
1997/10/21 | 397 | 397 | 397 | 397 | 3,000 |
1997/10/20 | 398 | 398 | 398 | 398 | 5,000 |
1997/10/17 | 430 | 430 | 430 | 430 | 2,000 |
1997/10/03 | 445 | 445 | 445 | 445 | 2,000 |
1997/09/25 | 479 | 479 | 479 | 479 | 4,000 |
1997/09/24 | 479 | 479 | 479 | 479 | 2,000 |
1997/09/22 | 479 | 479 | 479 | 479 | 1,000 |
1997/09/19 | 475 | 479 | 475 | 479 | 2,000 |
1997/09/09 | 479 | 479 | 479 | 479 | 1,000 |
1997/09/08 | 485 | 485 | 485 | 485 | 1,000 |
1997/09/03 | 500 | 500 | 500 | 500 | 2,000 |
1997/08/27 | 500 | 500 | 500 | 500 | 1,000 |
1997/08/26 | 512 | 512 | 512 | 512 | 1,000 |
1997/08/25 | 520 | 520 | 520 | 520 | 5,000 |
1997/08/20 | 470 | 470 | 470 | 470 | 8,000 |
1997/08/19 | 485 | 485 | 485 | 485 | 2,000 |
1997/08/11 | 470 | 470 | 470 | 470 | 1,000 |
1997/08/07 | 470 | 470 | 470 | 470 | 1,000 |
1997/08/04 | 500 | 500 | 500 | 500 | 2,000 |
1997/07/31 | 495 | 495 | 480 | 485 | 18,000 |
1997/07/28 | 475 | 510 | 475 | 510 | 42,000 |
1997/07/25 | 480 | 480 | 480 | 480 | 1,000 |
1997/07/24 | 490 | 490 | 490 | 490 | 5,000 |
1997/07/23 | 495 | 495 | 490 | 490 | 2,000 |
1997/07/22 | 499 | 499 | 495 | 495 | 4,000 |
1997/07/18 | 499 | 499 | 499 | 499 | 2,000 |
1997/07/17 | 505 | 505 | 505 | 505 | 2,000 |
1997/07/15 | 510 | 510 | 510 | 510 | 1,000 |
1997/07/07 | 529 | 529 | 529 | 529 | 1,000 |
1997/07/04 | 530 | 530 | 530 | 530 | 4,000 |
1997/06/27 | 550 | 550 | 550 | 550 | 2,000 |
1997/06/26 | 550 | 550 | 550 | 550 | 2,000 |
1997/06/25 | 550 | 550 | 550 | 550 | 8,000 |
1997/06/24 | 550 | 550 | 550 | 550 | 6,000 |
1997/06/23 | 550 | 550 | 550 | 550 | 2,000 |
1997/06/20 | 550 | 550 | 550 | 550 | 15,000 |
1997/06/19 | 550 | 555 | 550 | 550 | 12,000 |
1997/06/18 | 560 | 568 | 560 | 560 | 5,000 |
1997/06/16 | 535 | 550 | 535 | 550 | 9,000 |
1997/06/13 | 500 | 530 | 500 | 530 | 18,000 |
1997/06/12 | 495 | 495 | 495 | 495 | 1,000 |
1997/06/10 | 497 | 497 | 495 | 495 | 5,000 |
1997/06/06 | 501 | 501 | 501 | 501 | 1,000 |
1997/06/05 | 501 | 501 | 501 | 501 | 1,000 |
1997/06/04 | 507 | 507 | 501 | 501 | 5,000 |
1997/06/03 | 508 | 508 | 508 | 508 | 2,000 |
1997/06/02 | 507 | 507 | 507 | 507 | 1,000 |
1997/05/30 | 507 | 508 | 507 | 508 | 3,000 |
1997/05/27 | 515 | 515 | 508 | 508 | 5,000 |
1997/05/26 | 508 | 508 | 508 | 508 | 4,000 |
1997/05/22 | 508 | 508 | 508 | 508 | 3,000 |
1997/05/21 | 510 | 510 | 508 | 508 | 9,000 |
1997/05/15 | 451 | 455 | 451 | 455 | 9,000 |
1997/05/14 | 460 | 460 | 451 | 451 | 15,000 |
1997/05/12 | 457 | 457 | 450 | 450 | 5,000 |
1997/05/08 | 490 | 490 | 490 | 490 | 4,000 |
1997/05/06 | 500 | 500 | 500 | 500 | 8,000 |
1997/05/02 | 500 | 500 | 500 | 500 | 5,000 |
1997/04/30 | 510 | 510 | 510 | 510 | 1,000 |
1997/04/28 | 520 | 520 | 515 | 515 | 3,000 |
1997/04/25 | 515 | 515 | 515 | 515 | 4,000 |
1997/04/24 | 509 | 515 | 509 | 515 | 10,000 |
1997/04/23 | 515 | 515 | 515 | 515 | 1,000 |
1997/04/22 | 458 | 490 | 458 | 490 | 13,000 |
1997/04/21 | 432 | 449 | 432 | 449 | 6,000 |
1997/04/18 | 415 | 415 | 410 | 410 | 4,000 |
1997/04/17 | 401 | 401 | 401 | 401 | 4,000 |
1997/04/16 | 401 | 401 | 401 | 401 | 1,000 |
1997/04/15 | 400 | 400 | 400 | 400 | 2,000 |
1997/04/14 | 400 | 400 | 400 | 400 | 1,000 |
1997/04/11 | 400 | 400 | 400 | 400 | 3,000 |
1997/04/10 | 400 | 400 | 400 | 400 | 2,000 |
1997/04/08 | 400 | 400 | 400 | 400 | 3,000 |
1997/04/07 | 410 | 410 | 410 | 410 | 6,000 |
1997/04/04 | 420 | 420 | 415 | 415 | 5,000 |
1997/04/03 | 420 | 420 | 420 | 420 | 5,000 |
1997/04/02 | 440 | 440 | 421 | 421 | 3,000 |
1997/04/01 | 444 | 444 | 440 | 440 | 2,000 |
1997/03/31 | 460 | 460 | 450 | 450 | 2,000 |
1997/03/28 | 460 | 460 | 460 | 460 | 51,000 |
1997/03/27 | 480 | 480 | 480 | 480 | 6,000 |
1997/03/26 | 480 | 480 | 480 | 480 | 3,000 |
1997/03/25 | 487 | 487 | 480 | 480 | 24,000 |
1997/03/24 | 487 | 487 | 487 | 487 | 2,000 |
1997/03/21 | 480 | 480 | 480 | 480 | 6,000 |
1997/03/18 | 460 | 460 | 460 | 460 | 2,000 |
1997/03/17 | 420 | 490 | 420 | 490 | 3,000 |
1997/03/13 | 430 | 430 | 420 | 420 | 5,000 |
1997/03/11 | 420 | 420 | 420 | 420 | 5,000 |
1997/03/10 | 432 | 432 | 426 | 426 | 5,000 |
1997/03/07 | 459 | 459 | 431 | 431 | 6,000 |
1997/03/06 | 489 | 489 | 465 | 465 | 6,000 |
1997/03/05 | 489 | 489 | 489 | 489 | 1,000 |
1997/03/04 | 499 | 499 | 499 | 499 | 7,000 |
1997/03/03 | 505 | 505 | 501 | 501 | 2,000 |
1997/02/28 | 507 | 507 | 507 | 507 | 3,000 |
1997/02/27 | 511 | 511 | 510 | 510 | 2,000 |
1997/02/26 | 515 | 515 | 515 | 515 | 2,000 |
1997/02/25 | 520 | 520 | 515 | 515 | 7,000 |
1997/02/24 | 531 | 540 | 530 | 530 | 23,000 |
1997/02/21 | 531 | 531 | 530 | 530 | 4,000 |
1997/02/20 | 535 | 535 | 532 | 532 | 6,000 |
1997/02/17 | 560 | 560 | 551 | 560 | 6,000 |
1997/02/14 | 564 | 565 | 560 | 565 | 12,000 |
1997/02/10 | 650 | 650 | 650 | 650 | 4,000 |
1997/02/04 | 699 | 699 | 699 | 699 | 3,000 |
1997/02/03 | 700 | 700 | 699 | 699 | 4,000 |
1997/01/31 | 730 | 730 | 700 | 700 | 9,000 |
1997/01/30 | 730 | 730 | 730 | 730 | 12,000 |
1997/01/24 | 772 | 772 | 772 | 772 | 3,000 |
1997/01/22 | 774 | 774 | 774 | 774 | 1,000 |
1997/01/20 | 775 | 775 | 775 | 775 | 1,000 |
1997/01/13 | 780 | 780 | 780 | 780 | 3,000 |
1997/01/08 | 825 | 825 | 800 | 800 | 3,000 |
1997/01/07 | 850 | 850 | 825 | 825 | 4,000 |