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 |
---|---|---|---|---|---|
1998/12/25 | 278 | 278 | 278 | 278 | 4,000 |
1998/12/24 | 278 | 278 | 278 | 278 | 5,000 |
1998/12/22 | 300 | 300 | 278 | 278 | 4,000 |
1998/12/21 | 280 | 300 | 280 | 300 | 6,000 |
1998/12/18 | 265 | 280 | 265 | 280 | 6,000 |
1998/12/14 | 250 | 250 | 250 | 250 | 1,000 |
1998/12/11 | 250 | 250 | 250 | 250 | 5,000 |
1998/12/10 | 260 | 260 | 250 | 250 | 3,000 |
1998/12/08 | 280 | 280 | 280 | 280 | 1,000 |
1998/12/04 | 302 | 302 | 302 | 302 | 1,000 |
1998/12/03 | 302 | 302 | 302 | 302 | 1,000 |
1998/11/27 | 321 | 321 | 321 | 321 | 1,000 |
1998/11/26 | 322 | 322 | 322 | 322 | 1,000 |
1998/11/24 | 309 | 315 | 309 | 315 | 5,000 |
1998/11/20 | 309 | 309 | 309 | 309 | 2,000 |
1998/11/17 | 309 | 309 | 309 | 309 | 2,000 |
1998/11/16 | 309 | 309 | 309 | 309 | 2,000 |
1998/11/13 | 310 | 310 | 310 | 310 | 1,000 |
1998/11/12 | 310 | 310 | 310 | 310 | 1,000 |
1998/11/11 | 310 | 310 | 310 | 310 | 3,000 |
1998/11/10 | 310 | 310 | 310 | 310 | 1,000 |
1998/11/06 | 305 | 305 | 305 | 305 | 1,000 |
1998/11/05 | 305 | 305 | 305 | 305 | 1,000 |
1998/11/04 | 305 | 305 | 305 | 305 | 1,000 |
1998/11/02 | 305 | 305 | 305 | 305 | 3,000 |
1998/10/30 | 305 | 305 | 305 | 305 | 1,000 |
1998/10/29 | 233 | 234 | 233 | 234 | 3,000 |
1998/10/28 | 314 | 314 | 314 | 314 | 1,000 |
1998/10/27 | 314 | 314 | 314 | 314 | 1,000 |
1998/10/26 | 315 | 315 | 315 | 315 | 8,000 |
1998/10/22 | 315 | 315 | 315 | 315 | 3,000 |
1998/10/20 | 315 | 315 | 315 | 315 | 3,000 |
1998/10/13 | 315 | 315 | 315 | 315 | 3,000 |
1998/10/01 | 310 | 310 | 310 | 310 | 1,000 |
1998/09/30 | 306 | 306 | 306 | 306 | 1,000 |
1998/09/29 | 306 | 306 | 306 | 306 | 1,000 |
1998/09/28 | 306 | 306 | 306 | 306 | 1,000 |
1998/09/25 | 306 | 306 | 306 | 306 | 2,000 |
1998/09/24 | 303 | 303 | 303 | 303 | 7,000 |
1998/09/22 | 303 | 303 | 303 | 303 | 5,000 |
1998/09/21 | 303 | 303 | 303 | 303 | 5,000 |
1998/09/18 | 303 | 303 | 303 | 303 | 1,000 |
1998/09/17 | 303 | 303 | 303 | 303 | 1,000 |
1998/09/11 | 373 | 373 | 373 | 373 | 1,000 |
1998/09/10 | 374 | 374 | 374 | 374 | 1,000 |
1998/09/09 | 375 | 375 | 375 | 375 | 3,000 |
1998/09/08 | 375 | 375 | 375 | 375 | 4,000 |
1998/09/07 | 375 | 375 | 375 | 375 | 2,000 |
1998/09/04 | 376 | 376 | 376 | 376 | 1,000 |
1998/09/03 | 377 | 377 | 377 | 377 | 1,000 |
1998/09/02 | 377 | 377 | 377 | 377 | 4,000 |
1998/09/01 | 377 | 377 | 377 | 377 | 2,000 |
1998/08/31 | 378 | 378 | 378 | 378 | 1,000 |
1998/08/28 | 378 | 378 | 378 | 378 | 1,000 |
1998/08/27 | 378 | 378 | 378 | 378 | 1,000 |
1998/08/25 | 382 | 382 | 382 | 382 | 1,000 |
1998/08/24 | 382 | 382 | 382 | 382 | 7,000 |
1998/08/21 | 382 | 382 | 382 | 382 | 3,000 |
1998/08/20 | 382 | 382 | 382 | 382 | 1,000 |
1998/08/18 | 375 | 375 | 375 | 375 | 3,000 |
1998/08/17 | 375 | 375 | 375 | 375 | 2,000 |
1998/08/14 | 379 | 379 | 375 | 375 | 18,000 |
1998/08/13 | 380 | 380 | 380 | 380 | 1,000 |
1998/08/12 | 388 | 388 | 388 | 388 | 2,000 |
1998/08/10 | 390 | 390 | 390 | 390 | 1,000 |
1998/08/07 | 395 | 395 | 395 | 395 | 3,000 |
1998/08/03 | 390 | 390 | 390 | 390 | 1,000 |
1998/07/30 | 400 | 410 | 400 | 410 | 2,000 |
1998/07/29 | 400 | 400 | 400 | 400 | 2,000 |
1998/07/24 | 331 | 332 | 331 | 332 | 2,000 |
1998/07/22 | 330 | 330 | 330 | 330 | 2,000 |
1998/07/21 | 330 | 330 | 330 | 330 | 3,000 |
1998/07/15 | 301 | 301 | 301 | 301 | 1,000 |
1998/07/13 | 300 | 300 | 300 | 300 | 1,000 |
1998/07/10 | 315 | 315 | 315 | 315 | 1,000 |
1998/07/06 | 361 | 361 | 361 | 361 | 3,000 |
1998/07/02 | 361 | 361 | 361 | 361 | 2,000 |
1998/06/29 | 360 | 360 | 360 | 360 | 4,000 |
1998/06/26 | 355 | 355 | 355 | 355 | 2,000 |
1998/06/25 | 350 | 350 | 350 | 350 | 4,000 |
1998/06/24 | 342 | 342 | 342 | 342 | 1,000 |
1998/06/23 | 341 | 341 | 341 | 341 | 1,000 |
1998/06/19 | 340 | 340 | 340 | 340 | 1,000 |
1998/06/18 | 328 | 328 | 328 | 328 | 1,000 |
1998/06/12 | 328 | 328 | 328 | 328 | 1,000 |
1998/06/09 | 330 | 330 | 330 | 330 | 3,000 |
1998/06/08 | 330 | 330 | 330 | 330 | 1,000 |
1998/06/03 | 336 | 336 | 336 | 336 | 2,000 |
1998/05/28 | 340 | 340 | 340 | 340 | 1,000 |
1998/05/27 | 330 | 330 | 330 | 330 | 3,000 |
1998/05/26 | 320 | 320 | 320 | 320 | 2,000 |
1998/05/25 | 300 | 300 | 300 | 300 | 2,000 |
1998/05/22 | 300 | 300 | 300 | 300 | 2,000 |
1998/05/21 | 280 | 290 | 280 | 290 | 2,000 |
1998/05/20 | 270 | 280 | 270 | 280 | 7,000 |
1998/05/19 | 285 | 285 | 270 | 270 | 2,000 |
1998/05/15 | 300 | 300 | 300 | 300 | 1,000 |
1998/05/14 | 300 | 300 | 300 | 300 | 1,000 |
1998/05/11 | 317 | 317 | 317 | 317 | 1,000 |
1998/05/07 | 287 | 287 | 285 | 285 | 3,000 |
1998/04/28 | 300 | 300 | 300 | 300 | 2,000 |
1998/04/27 | 310 | 310 | 310 | 310 | 3,000 |
1998/04/24 | 310 | 310 | 310 | 310 | 3,000 |
1998/04/22 | 310 | 310 | 305 | 305 | 2,000 |
1998/04/20 | 310 | 310 | 310 | 310 | 1,000 |
1998/04/16 | 301 | 301 | 301 | 301 | 1,000 |
1998/04/10 | 312 | 312 | 312 | 312 | 1,000 |
1998/04/07 | 320 | 320 | 320 | 320 | 1,000 |
1998/04/02 | 350 | 350 | 340 | 340 | 3,000 |
1998/03/24 | 340 | 360 | 340 | 360 | 6,000 |
1998/03/23 | 340 | 340 | 340 | 340 | 1,000 |
1998/03/20 | 360 | 360 | 360 | 360 | 3,000 |
1998/03/18 | 350 | 350 | 350 | 350 | 1,000 |
1998/03/17 | 350 | 350 | 350 | 350 | 1,000 |
1998/03/12 | 365 | 365 | 365 | 365 | 1,000 |
1998/03/10 | 365 | 365 | 365 | 365 | 2,000 |
1998/03/05 | 365 | 365 | 365 | 365 | 1,000 |
1998/02/26 | 367 | 367 | 367 | 367 | 4,000 |
1998/02/25 | 367 | 367 | 367 | 367 | 2,000 |
1998/02/23 | 351 | 351 | 351 | 351 | 1,000 |
1998/02/20 | 350 | 350 | 350 | 350 | 1,000 |
1998/02/19 | 345 | 350 | 345 | 350 | 2,000 |
1998/02/17 | 355 | 355 | 350 | 350 | 3,000 |
1998/02/16 | 355 | 355 | 355 | 355 | 2,000 |
1998/02/09 | 355 | 355 | 355 | 355 | 1,000 |
1998/02/04 | 346 | 346 | 346 | 346 | 1,000 |
1998/02/02 | 345 | 345 | 344 | 345 | 7,000 |
1998/01/30 | 370 | 370 | 351 | 351 | 5,000 |
1998/01/29 | 369 | 369 | 369 | 369 | 1,000 |
1998/01/28 | 308 | 308 | 308 | 308 | 1,000 |
1998/01/27 | 282 | 287 | 281 | 283 | 43,000 |
1998/01/22 | 281 | 281 | 281 | 281 | 2,000 |
1998/01/20 | 235 | 235 | 235 | 235 | 11,000 |
1998/01/19 | 245 | 245 | 235 | 235 | 8,000 |
1998/01/16 | 233 | 233 | 233 | 233 | 1,000 |
1998/01/07 | 280 | 280 | 280 | 280 | 1,000 |
1998/01/06 | 280 | 280 | 280 | 280 | 3,000 |