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 |
---|---|---|---|---|---|
1999/12/29 | 169 | 169 | 169 | 169 | 3,000 |
1999/12/28 | 148 | 152 | 148 | 152 | 3,000 |
1999/12/27 | 142 | 152 | 141 | 141 | 5,000 |
1999/12/24 | 142 | 142 | 141 | 141 | 2,000 |
1999/12/22 | 155 | 155 | 141 | 141 | 8,000 |
1999/12/20 | 184 | 184 | 173 | 173 | 5,000 |
1999/12/16 | 188 | 188 | 188 | 188 | 1,000 |
1999/12/15 | 188 | 188 | 188 | 188 | 2,000 |
1999/12/14 | 190 | 190 | 190 | 190 | 2,000 |
1999/12/13 | 190 | 190 | 190 | 190 | 1,000 |
1999/12/10 | 190 | 190 | 190 | 190 | 1,000 |
1999/12/08 | 190 | 200 | 190 | 200 | 6,000 |
1999/12/07 | 190 | 190 | 190 | 190 | 3,000 |
1999/12/06 | 195 | 195 | 195 | 195 | 1,000 |
1999/12/03 | 201 | 202 | 200 | 200 | 8,000 |
1999/12/02 | 200 | 200 | 200 | 200 | 1,000 |
1999/12/01 | 200 | 200 | 200 | 200 | 14,000 |
1999/11/30 | 200 | 200 | 200 | 200 | 2,000 |
1999/11/29 | 200 | 200 | 200 | 200 | 1,000 |
1999/11/26 | 215 | 215 | 210 | 210 | 8,000 |
1999/11/25 | 210 | 215 | 210 | 215 | 2,000 |
1999/11/24 | 210 | 210 | 210 | 210 | 9,000 |
1999/11/22 | 210 | 210 | 191 | 191 | 13,000 |
1999/11/19 | 216 | 217 | 210 | 210 | 31,000 |
1999/11/18 | 210 | 215 | 210 | 215 | 3,000 |
1999/11/17 | 210 | 210 | 210 | 210 | 1,000 |
1999/11/16 | 216 | 216 | 210 | 210 | 5,000 |
1999/11/15 | 230 | 230 | 230 | 230 | 3,000 |
1999/11/12 | 230 | 230 | 230 | 230 | 2,000 |
1999/11/11 | 230 | 230 | 210 | 220 | 6,000 |
1999/11/10 | 239 | 239 | 230 | 230 | 4,000 |
1999/11/09 | 250 | 250 | 250 | 250 | 8,000 |
1999/11/05 | 240 | 265 | 240 | 265 | 2,000 |
1999/11/02 | 282 | 298 | 270 | 298 | 6,000 |
1999/10/29 | 301 | 301 | 285 | 300 | 15,000 |
1999/10/28 | 286 | 344 | 286 | 344 | 9,000 |
1999/10/27 | 302 | 316 | 302 | 316 | 3,000 |
1999/10/25 | 345 | 345 | 345 | 345 | 3,000 |
1999/10/22 | 349 | 349 | 345 | 345 | 4,000 |
1999/10/21 | 295 | 369 | 295 | 369 | 18,000 |
1999/10/20 | 297 | 297 | 295 | 295 | 3,000 |
1999/10/14 | 315 | 315 | 290 | 310 | 6,000 |
1999/10/08 | 340 | 350 | 340 | 350 | 6,000 |
1999/10/06 | 350 | 400 | 350 | 400 | 6,000 |
1999/10/05 | 330 | 350 | 330 | 350 | 12,000 |
1999/10/04 | 300 | 340 | 300 | 330 | 6,000 |
1999/10/01 | 281 | 281 | 255 | 270 | 8,000 |
1999/09/29 | 299 | 310 | 299 | 310 | 9,000 |
1999/09/28 | 290 | 300 | 280 | 290 | 8,000 |
1999/09/27 | 300 | 305 | 280 | 300 | 21,000 |
1999/09/24 | 310 | 310 | 310 | 310 | 21,000 |
1999/09/22 | 500 | 500 | 390 | 390 | 45,000 |
1999/09/21 | 470 | 470 | 470 | 470 | 41,000 |
1999/09/20 | 390 | 390 | 390 | 390 | 51,000 |
1999/09/17 | 230 | 306 | 230 | 306 | 2,169,000 |
1999/09/16 | 230 | 230 | 230 | 230 | 2,000 |
1999/09/14 | 230 | 230 | 230 | 230 | 1,000 |
1999/09/13 | 230 | 230 | 230 | 230 | 1,000 |
1999/09/10 | 230 | 230 | 230 | 230 | 2,000 |
1999/09/09 | 230 | 230 | 230 | 230 | 1,000 |
1999/09/08 | 235 | 235 | 231 | 231 | 3,000 |
1999/09/03 | 250 | 250 | 250 | 250 | 1,000 |
1999/09/02 | 252 | 252 | 250 | 250 | 8,000 |
1999/09/01 | 250 | 250 | 250 | 250 | 4,000 |
1999/08/27 | 281 | 290 | 280 | 290 | 8,000 |
1999/08/23 | 257 | 257 | 255 | 255 | 5,000 |
1999/08/20 | 255 | 255 | 255 | 255 | 1,000 |
1999/08/19 | 255 | 255 | 255 | 255 | 2,000 |
1999/08/17 | 260 | 260 | 255 | 255 | 3,000 |
1999/08/16 | 252 | 252 | 252 | 252 | 1,000 |
1999/08/13 | 251 | 257 | 251 | 257 | 2,000 |
1999/08/12 | 250 | 250 | 250 | 250 | 4,000 |
1999/08/06 | 265 | 265 | 265 | 265 | 1,000 |
1999/08/03 | 270 | 270 | 270 | 270 | 1,000 |
1999/08/02 | 270 | 270 | 270 | 270 | 1,000 |
1999/07/30 | 270 | 270 | 270 | 270 | 2,000 |
1999/07/29 | 270 | 270 | 270 | 270 | 1,000 |
1999/07/27 | 270 | 270 | 270 | 270 | 2,000 |
1999/07/26 | 280 | 280 | 280 | 280 | 5,000 |
1999/07/23 | 270 | 270 | 270 | 270 | 3,000 |
1999/07/22 | 280 | 280 | 270 | 270 | 7,000 |
1999/07/21 | 280 | 280 | 270 | 270 | 3,000 |
1999/07/19 | 280 | 280 | 280 | 280 | 2,000 |
1999/07/16 | 270 | 270 | 270 | 270 | 2,000 |
1999/07/12 | 280 | 280 | 280 | 280 | 2,000 |
1999/07/08 | 290 | 290 | 290 | 290 | 4,000 |
1999/07/06 | 281 | 281 | 280 | 280 | 2,000 |
1999/07/05 | 280 | 280 | 280 | 280 | 1,000 |
1999/07/02 | 275 | 275 | 275 | 275 | 1,000 |
1999/06/30 | 260 | 260 | 260 | 260 | 3,000 |
1999/06/28 | 250 | 250 | 250 | 250 | 3,000 |
1999/06/24 | 290 | 290 | 290 | 290 | 5,000 |
1999/06/23 | 290 | 290 | 290 | 290 | 7,000 |
1999/06/22 | 290 | 290 | 290 | 290 | 2,000 |
1999/06/21 | 291 | 291 | 290 | 290 | 3,000 |
1999/06/18 | 280 | 280 | 280 | 280 | 6,000 |
1999/06/16 | 260 | 260 | 260 | 260 | 1,000 |
1999/06/15 | 250 | 250 | 250 | 250 | 1,000 |
1999/06/14 | 250 | 250 | 250 | 250 | 1,000 |
1999/06/11 | 255 | 257 | 255 | 257 | 2,000 |
1999/06/07 | 265 | 265 | 265 | 265 | 1,000 |
1999/06/03 | 275 | 275 | 275 | 275 | 2,000 |
1999/05/28 | 270 | 270 | 265 | 265 | 2,000 |
1999/05/25 | 265 | 279 | 265 | 279 | 7,000 |
1999/05/24 | 269 | 270 | 269 | 270 | 8,000 |
1999/05/21 | 270 | 270 | 270 | 270 | 4,000 |
1999/05/20 | 270 | 270 | 270 | 270 | 4,000 |
1999/05/19 | 270 | 270 | 270 | 270 | 1,000 |
1999/05/14 | 277 | 280 | 277 | 280 | 4,000 |
1999/05/12 | 251 | 251 | 251 | 251 | 1,000 |
1999/05/07 | 280 | 280 | 263 | 263 | 3,000 |
1999/04/27 | 298 | 298 | 298 | 298 | 4,000 |
1999/04/26 | 260 | 260 | 260 | 260 | 1,000 |
1999/04/22 | 266 | 266 | 266 | 266 | 2,000 |
1999/04/21 | 266 | 266 | 266 | 266 | 3,000 |
1999/04/20 | 264 | 266 | 264 | 266 | 4,000 |
1999/04/15 | 251 | 251 | 250 | 250 | 2,000 |
1999/04/14 | 251 | 251 | 251 | 251 | 1,000 |
1999/04/13 | 250 | 250 | 245 | 245 | 2,000 |
1999/04/12 | 250 | 250 | 250 | 250 | 1,000 |
1999/04/09 | 260 | 280 | 250 | 250 | 3,000 |
1999/04/08 | 250 | 270 | 250 | 270 | 3,000 |
1999/04/07 | 252 | 252 | 252 | 252 | 1,000 |
1999/04/05 | 258 | 258 | 258 | 258 | 1,000 |
1999/04/01 | 246 | 246 | 246 | 246 | 2,000 |
1999/03/31 | 237 | 237 | 220 | 235 | 6,000 |
1999/03/24 | 304 | 304 | 304 | 304 | 6,000 |
1999/03/23 | 304 | 304 | 304 | 304 | 13,000 |
1999/03/19 | 224 | 224 | 224 | 224 | 3,000 |
1999/03/17 | 225 | 225 | 225 | 225 | 5,000 |
1999/03/16 | 225 | 225 | 225 | 225 | 3,000 |
1999/03/12 | 221 | 225 | 221 | 225 | 4,000 |
1999/03/10 | 230 | 230 | 226 | 226 | 3,000 |
1999/03/08 | 230 | 235 | 230 | 230 | 14,000 |
1999/03/05 | 230 | 230 | 230 | 230 | 1,000 |
1999/03/04 | 230 | 230 | 230 | 230 | 6,000 |
1999/03/03 | 230 | 230 | 230 | 230 | 5,000 |
1999/03/02 | 230 | 230 | 230 | 230 | 2,000 |
1999/03/01 | 230 | 230 | 230 | 230 | 1,000 |
1999/02/26 | 225 | 225 | 225 | 225 | 3,000 |
1999/02/25 | 225 | 225 | 225 | 225 | 3,000 |
1999/02/24 | 226 | 226 | 226 | 226 | 7,000 |
1999/02/23 | 226 | 228 | 226 | 226 | 4,000 |
1999/02/22 | 229 | 229 | 229 | 229 | 3,000 |
1999/02/19 | 220 | 229 | 220 | 229 | 3,000 |
1999/02/18 | 216 | 220 | 216 | 220 | 2,000 |
1999/02/16 | 231 | 231 | 231 | 231 | 4,000 |
1999/02/15 | 229 | 231 | 229 | 231 | 8,000 |
1999/02/12 | 230 | 230 | 230 | 230 | 2,000 |
1999/02/08 | 231 | 231 | 231 | 231 | 5,000 |
1999/02/05 | 230 | 230 | 230 | 230 | 2,000 |
1999/02/03 | 230 | 232 | 230 | 232 | 5,000 |
1999/02/02 | 231 | 231 | 231 | 231 | 6,000 |
1999/02/01 | 230 | 231 | 230 | 231 | 2,000 |
1999/01/29 | 231 | 231 | 231 | 231 | 1,000 |
1999/01/27 | 231 | 231 | 231 | 231 | 1,000 |
1999/01/26 | 231 | 231 | 231 | 231 | 2,000 |
1999/01/25 | 231 | 235 | 231 | 231 | 12,000 |
1999/01/22 | 231 | 231 | 231 | 231 | 4,000 |
1999/01/21 | 231 | 231 | 231 | 231 | 2,000 |
1999/01/20 | 231 | 231 | 231 | 231 | 3,000 |
1999/01/19 | 231 | 231 | 231 | 231 | 3,000 |
1999/01/18 | 232 | 232 | 231 | 231 | 3,000 |
1999/01/14 | 231 | 231 | 231 | 231 | 1,000 |
1999/01/12 | 231 | 232 | 231 | 232 | 3,000 |
1999/01/11 | 231 | 231 | 231 | 231 | 2,000 |
1999/01/06 | 250 | 250 | 250 | 250 | 1,000 |
1999/01/05 | 260 | 260 | 251 | 251 | 4,000 |