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 |
---|---|---|---|---|---|
2000/12/26 | 125 | 125 | 125 | 125 | 6,000 |
2000/12/25 | 115 | 125 | 115 | 125 | 4,000 |
2000/12/22 | 115 | 115 | 115 | 115 | 2,000 |
2000/12/21 | 112 | 112 | 112 | 112 | 2,000 |
2000/12/20 | 112 | 112 | 112 | 112 | 1,000 |
2000/12/18 | 113 | 113 | 113 | 113 | 1,000 |
2000/12/04 | 121 | 121 | 121 | 121 | 1,000 |
2000/11/27 | 115 | 115 | 115 | 115 | 7,000 |
2000/11/24 | 115 | 115 | 115 | 115 | 8,000 |
2000/11/22 | 115 | 115 | 115 | 115 | 5,000 |
2000/11/20 | 120 | 120 | 120 | 120 | 6,000 |
2000/11/10 | 120 | 120 | 120 | 120 | 2,000 |
2000/11/08 | 120 | 120 | 120 | 120 | 1,000 |
2000/11/07 | 131 | 131 | 131 | 131 | 5,000 |
2000/10/27 | 125 | 135 | 125 | 135 | 5,000 |
2000/10/25 | 140 | 140 | 140 | 140 | 3,000 |
2000/10/24 | 140 | 140 | 140 | 140 | 4,000 |
2000/10/23 | 140 | 140 | 140 | 140 | 2,000 |
2000/10/20 | 140 | 140 | 140 | 140 | 2,000 |
2000/10/19 | 125 | 125 | 125 | 125 | 2,000 |
2000/10/18 | 125 | 125 | 125 | 125 | 2,000 |
2000/10/02 | 150 | 150 | 150 | 150 | 5,000 |
2000/09/29 | 150 | 150 | 150 | 150 | 1,000 |
2000/09/28 | 145 | 145 | 145 | 145 | 1,000 |
2000/09/27 | 145 | 145 | 145 | 145 | 5,000 |
2000/09/25 | 133 | 133 | 133 | 133 | 1,000 |
2000/09/22 | 133 | 133 | 133 | 133 | 3,000 |
2000/09/21 | 135 | 135 | 135 | 135 | 3,000 |
2000/09/14 | 135 | 151 | 135 | 151 | 2,000 |
2000/09/12 | 135 | 135 | 135 | 135 | 1,000 |
2000/09/06 | 151 | 151 | 151 | 151 | 1,000 |
2000/09/05 | 151 | 151 | 151 | 151 | 2,000 |
2000/09/01 | 136 | 136 | 136 | 136 | 1,000 |
2000/08/30 | 135 | 135 | 135 | 135 | 1,000 |
2000/08/24 | 155 | 155 | 155 | 155 | 1,000 |
2000/08/22 | 147 | 147 | 147 | 147 | 3,000 |
2000/08/21 | 147 | 147 | 147 | 147 | 2,000 |
2000/08/01 | 111 | 111 | 111 | 111 | 1,000 |
2000/07/31 | 140 | 140 | 140 | 140 | 2,000 |
2000/07/24 | 150 | 155 | 150 | 155 | 8,000 |
2000/07/21 | 150 | 150 | 150 | 150 | 1,000 |
2000/07/19 | 150 | 150 | 150 | 150 | 1,000 |
2000/07/13 | 150 | 150 | 150 | 150 | 1,000 |
2000/07/12 | 150 | 150 | 150 | 150 | 3,000 |
2000/07/10 | 150 | 150 | 150 | 150 | 2,000 |
2000/07/06 | 150 | 150 | 150 | 150 | 2,000 |
2000/06/29 | 135 | 135 | 135 | 135 | 1,000 |
2000/06/27 | 123 | 123 | 123 | 123 | 1,000 |
2000/06/26 | 153 | 153 | 153 | 153 | 8,000 |
2000/06/23 | 153 | 153 | 153 | 153 | 1,000 |
2000/06/22 | 150 | 150 | 150 | 150 | 1,000 |
2000/06/20 | 146 | 153 | 146 | 153 | 4,000 |
2000/06/13 | 140 | 140 | 140 | 140 | 2,000 |
2000/06/06 | 150 | 150 | 150 | 150 | 1,000 |
2000/05/25 | 156 | 156 | 156 | 156 | 2,000 |
2000/05/24 | 145 | 153 | 145 | 153 | 6,000 |
2000/05/23 | 147 | 147 | 145 | 145 | 2,000 |
2000/05/22 | 147 | 147 | 147 | 147 | 3,000 |
2000/05/19 | 147 | 147 | 147 | 147 | 1,000 |
2000/05/01 | 152 | 152 | 152 | 152 | 1,000 |
2000/04/25 | 160 | 160 | 156 | 156 | 2,000 |
2000/04/24 | 151 | 160 | 151 | 160 | 8,000 |
2000/04/21 | 151 | 151 | 151 | 151 | 1,000 |
2000/04/20 | 151 | 151 | 151 | 151 | 1,000 |
2000/04/14 | 157 | 157 | 157 | 157 | 2,000 |
2000/04/13 | 157 | 157 | 157 | 157 | 1,000 |
2000/04/07 | 160 | 160 | 160 | 160 | 6,000 |
2000/04/04 | 160 | 160 | 160 | 160 | 3,000 |
2000/04/03 | 160 | 160 | 160 | 160 | 4,000 |
2000/03/31 | 163 | 163 | 163 | 163 | 3,000 |
2000/03/30 | 163 | 163 | 163 | 163 | 2,000 |
2000/03/29 | 163 | 163 | 163 | 163 | 2,000 |
2000/03/27 | 160 | 168 | 160 | 168 | 9,000 |
2000/03/24 | 159 | 162 | 159 | 160 | 4,000 |
2000/03/22 | 140 | 140 | 140 | 140 | 4,000 |
2000/03/21 | 135 | 137 | 135 | 137 | 5,000 |
2000/03/17 | 136 | 136 | 136 | 136 | 5,000 |
2000/03/16 | 136 | 136 | 136 | 136 | 4,000 |
2000/03/15 | 136 | 136 | 136 | 136 | 3,000 |
2000/03/10 | 136 | 136 | 136 | 136 | 1,000 |
2000/03/09 | 140 | 140 | 136 | 136 | 5,000 |
2000/03/08 | 150 | 150 | 136 | 136 | 5,000 |
2000/03/07 | 146 | 146 | 145 | 146 | 7,000 |
2000/03/06 | 147 | 147 | 145 | 145 | 6,000 |
2000/03/03 | 145 | 145 | 145 | 145 | 6,000 |
2000/03/02 | 150 | 150 | 145 | 145 | 12,000 |
2000/02/29 | 180 | 180 | 180 | 180 | 6,000 |
2000/02/25 | 190 | 190 | 190 | 190 | 1,000 |
2000/02/24 | 184 | 190 | 184 | 190 | 10,000 |
2000/02/22 | 184 | 184 | 184 | 184 | 3,000 |
2000/02/18 | 190 | 190 | 190 | 190 | 2,000 |
2000/02/17 | 190 | 190 | 190 | 190 | 10,000 |
2000/02/15 | 195 | 195 | 195 | 195 | 2,000 |
2000/02/14 | 190 | 195 | 190 | 195 | 4,000 |
2000/02/10 | 190 | 190 | 190 | 190 | 1,000 |
2000/02/08 | 195 | 195 | 195 | 195 | 3,000 |
2000/02/07 | 195 | 195 | 195 | 195 | 3,000 |
2000/02/04 | 195 | 195 | 195 | 195 | 2,000 |
2000/02/03 | 200 | 200 | 200 | 200 | 6,000 |
2000/02/02 | 211 | 211 | 211 | 211 | 1,000 |
2000/01/31 | 186 | 186 | 186 | 186 | 1,000 |
2000/01/27 | 186 | 186 | 186 | 186 | 1,000 |
2000/01/25 | 200 | 200 | 200 | 200 | 1,000 |
2000/01/24 | 200 | 200 | 200 | 200 | 8,000 |
2000/01/20 | 193 | 193 | 193 | 193 | 2,000 |
2000/01/18 | 200 | 200 | 200 | 200 | 2,000 |
2000/01/17 | 198 | 198 | 198 | 198 | 1,000 |
2000/01/14 | 199 | 199 | 199 | 199 | 1,000 |
2000/01/13 | 229 | 229 | 200 | 200 | 2,000 |
2000/01/12 | 230 | 230 | 230 | 230 | 2,000 |
2000/01/11 | 242 | 242 | 242 | 242 | 1,000 |
2000/01/06 | 201 | 201 | 201 | 201 | 1,000 |
2000/01/04 | 176 | 179 | 176 | 179 | 2,000 |