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 |
|---|---|---|---|---|---|
| 2003/12/29 | 75 | 75 | 75 | 75 | 5,000 |
| 2003/12/26 | 69 | 69 | 69 | 69 | 1,000 |
| 2003/12/25 | 74 | 74 | 74 | 74 | 3,000 |
| 2003/12/24 | 75 | 75 | 74 | 74 | 13,000 |
| 2003/12/22 | 74 | 76 | 74 | 76 | 7,000 |
| 2003/12/19 | 74 | 74 | 69 | 74 | 11,000 |
| 2003/12/18 | 71 | 71 | 70 | 71 | 5,000 |
| 2003/12/17 | 65 | 65 | 65 | 65 | 1,000 |
| 2003/12/16 | 76 | 76 | 76 | 76 | 1,000 |
| 2003/12/15 | 62 | 62 | 62 | 62 | 1,000 |
| 2003/12/12 | 77 | 77 | 77 | 77 | 1,000 |
| 2003/12/11 | 84 | 84 | 80 | 80 | 3,000 |
| 2003/12/10 | 84 | 84 | 84 | 84 | 1,000 |
| 2003/12/09 | 79 | 79 | 79 | 79 | 1,000 |
| 2003/12/02 | 78 | 88 | 78 | 88 | 2,000 |
| 2003/11/26 | 92 | 92 | 92 | 92 | 2,000 |
| 2003/11/25 | 92 | 92 | 92 | 92 | 4,000 |
| 2003/11/21 | 90 | 92 | 90 | 92 | 6,000 |
| 2003/11/17 | 90 | 90 | 90 | 90 | 1,000 |
| 2003/11/12 | 70 | 70 | 70 | 70 | 1,000 |
| 2003/11/07 | 89 | 89 | 89 | 89 | 3,000 |
| 2003/11/06 | 89 | 89 | 89 | 89 | 2,000 |
| 2003/11/05 | 89 | 89 | 89 | 89 | 1,000 |
| 2003/10/31 | 89 | 89 | 89 | 89 | 6,000 |
| 2003/10/28 | 89 | 89 | 89 | 89 | 1,000 |
| 2003/10/27 | 94 | 98 | 94 | 98 | 2,000 |
| 2003/10/24 | 94 | 94 | 94 | 94 | 1,000 |
| 2003/10/23 | 93 | 94 | 93 | 94 | 2,000 |
| 2003/10/22 | 93 | 93 | 93 | 93 | 3,000 |
| 2003/10/21 | 95 | 95 | 94 | 94 | 6,000 |
| 2003/10/20 | 87 | 93 | 87 | 91 | 20,000 |
| 2003/10/17 | 80 | 87 | 80 | 87 | 5,000 |
| 2003/10/16 | 80 | 80 | 80 | 80 | 2,000 |
| 2003/10/10 | 88 | 88 | 88 | 88 | 1,000 |
| 2003/10/06 | 85 | 89 | 85 | 89 | 2,000 |
| 2003/10/02 | 81 | 81 | 81 | 81 | 8,000 |
| 2003/09/29 | 86 | 86 | 86 | 86 | 2,000 |
| 2003/09/26 | 81 | 87 | 81 | 87 | 3,000 |
| 2003/09/25 | 84 | 84 | 84 | 84 | 3,000 |
| 2003/09/24 | 85 | 90 | 84 | 84 | 20,000 |
| 2003/09/22 | 84 | 85 | 83 | 85 | 15,000 |
| 2003/09/19 | 81 | 84 | 81 | 81 | 4,000 |
| 2003/09/18 | 80 | 81 | 80 | 81 | 2,000 |
| 2003/09/17 | 82 | 82 | 82 | 82 | 8,000 |
| 2003/09/16 | 82 | 82 | 82 | 82 | 2,000 |
| 2003/09/12 | 84 | 84 | 81 | 81 | 14,000 |
| 2003/09/11 | 85 | 85 | 84 | 84 | 9,000 |
| 2003/09/10 | 90 | 90 | 88 | 88 | 5,000 |
| 2003/09/09 | 90 | 94 | 89 | 94 | 9,000 |
| 2003/09/08 | 88 | 100 | 88 | 89 | 19,000 |
| 2003/09/05 | 90 | 90 | 90 | 90 | 6,000 |
| 2003/09/03 | 85 | 95 | 85 | 95 | 3,000 |
| 2003/09/02 | 95 | 95 | 91 | 91 | 3,000 |
| 2003/09/01 | 80 | 80 | 80 | 80 | 14,000 |
| 2003/08/29 | 80 | 80 | 80 | 80 | 1,000 |
| 2003/08/27 | 80 | 80 | 80 | 80 | 3,000 |
| 2003/08/25 | 75 | 80 | 75 | 80 | 7,000 |
| 2003/08/22 | 74 | 80 | 74 | 80 | 6,000 |
| 2003/08/21 | 70 | 70 | 70 | 70 | 2,000 |
| 2003/08/20 | 70 | 70 | 70 | 70 | 5,000 |
| 2003/08/19 | 70 | 70 | 70 | 70 | 1,000 |
| 2003/08/18 | 70 | 70 | 70 | 70 | 1,000 |
| 2003/08/11 | 76 | 76 | 75 | 76 | 5,000 |
| 2003/08/08 | 70 | 75 | 70 | 75 | 4,000 |
| 2003/08/07 | 63 | 65 | 62 | 62 | 5,000 |
| 2003/08/06 | 74 | 74 | 74 | 74 | 6,000 |
| 2003/08/05 | 71 | 71 | 71 | 71 | 1,000 |
| 2003/08/04 | 75 | 75 | 75 | 75 | 1,000 |
| 2003/07/30 | 74 | 74 | 74 | 74 | 5,000 |
| 2003/07/29 | 72 | 72 | 72 | 72 | 2,000 |
| 2003/07/28 | 70 | 70 | 70 | 70 | 2,000 |
| 2003/07/24 | 72 | 73 | 72 | 73 | 4,000 |
| 2003/07/22 | 73 | 73 | 73 | 73 | 4,000 |
| 2003/07/18 | 70 | 74 | 70 | 73 | 7,000 |
| 2003/07/17 | 70 | 70 | 70 | 70 | 1,000 |
| 2003/07/16 | 69 | 70 | 69 | 70 | 4,000 |
| 2003/07/15 | 69 | 69 | 69 | 69 | 1,000 |
| 2003/07/14 | 68 | 68 | 68 | 68 | 1,000 |
| 2003/07/10 | 70 | 70 | 69 | 70 | 7,000 |
| 2003/07/08 | 75 | 75 | 71 | 71 | 4,000 |
| 2003/07/07 | 71 | 71 | 71 | 71 | 3,000 |
| 2003/07/03 | 78 | 78 | 78 | 78 | 1,000 |
| 2003/07/02 | 89 | 89 | 75 | 84 | 29,000 |
| 2003/07/01 | 65 | 90 | 65 | 90 | 40,000 |
| 2003/06/30 | 66 | 66 | 65 | 65 | 6,000 |
| 2003/06/27 | 65 | 66 | 65 | 66 | 5,000 |
| 2003/06/25 | 67 | 67 | 67 | 67 | 3,000 |
| 2003/06/24 | 65 | 66 | 65 | 66 | 7,000 |
| 2003/06/23 | 63 | 65 | 63 | 65 | 9,000 |
| 2003/06/20 | 63 | 63 | 63 | 63 | 15,000 |
| 2003/06/19 | 65 | 65 | 63 | 63 | 5,000 |
| 2003/06/18 | 60 | 63 | 60 | 63 | 3,000 |
| 2003/06/17 | 55 | 60 | 55 | 60 | 5,000 |
| 2003/06/04 | 56 | 66 | 56 | 66 | 2,000 |
| 2003/06/03 | 54 | 54 | 54 | 54 | 1,000 |
| 2003/05/26 | 69 | 69 | 69 | 69 | 5,000 |
| 2003/05/23 | 69 | 69 | 69 | 69 | 7,000 |
| 2003/05/22 | 70 | 70 | 70 | 70 | 4,000 |
| 2003/05/21 | 70 | 70 | 70 | 70 | 6,000 |
| 2003/05/13 | 70 | 70 | 70 | 70 | 2,000 |
| 2003/05/02 | 74 | 74 | 74 | 74 | 1,000 |
| 2003/04/25 | 73 | 75 | 73 | 73 | 8,000 |
| 2003/04/22 | 74 | 74 | 73 | 73 | 12,000 |
| 2003/04/21 | 70 | 74 | 70 | 70 | 24,000 |
| 2003/04/18 | 64 | 64 | 64 | 64 | 1,000 |
| 2003/04/10 | 65 | 65 | 65 | 65 | 2,000 |
| 2003/04/09 | 50 | 62 | 50 | 62 | 3,000 |
| 2003/04/07 | 63 | 63 | 63 | 63 | 1,000 |
| 2003/04/04 | 60 | 60 | 60 | 60 | 2,000 |
| 2003/04/03 | 51 | 55 | 51 | 55 | 5,000 |
| 2003/04/02 | 52 | 52 | 52 | 52 | 2,000 |
| 2003/04/01 | 52 | 52 | 52 | 52 | 1,000 |
| 2003/03/26 | 60 | 60 | 60 | 60 | 6,000 |
| 2003/03/25 | 60 | 60 | 60 | 60 | 2,000 |
| 2003/03/24 | 60 | 60 | 60 | 60 | 9,000 |
| 2003/03/20 | 60 | 60 | 60 | 60 | 3,000 |
| 2003/03/10 | 60 | 60 | 60 | 60 | 3,000 |
| 2003/03/05 | 60 | 60 | 60 | 60 | 1,000 |
| 2003/03/04 | 60 | 60 | 60 | 60 | 3,000 |
| 2003/02/24 | 70 | 70 | 70 | 70 | 15,000 |
| 2003/02/14 | 60 | 60 | 60 | 60 | 1,000 |
| 2003/02/13 | 58 | 58 | 58 | 58 | 1,000 |
| 2003/02/04 | 72 | 72 | 72 | 72 | 1,000 |
| 2003/01/27 | 71 | 71 | 71 | 71 | 1,000 |
| 2003/01/24 | 70 | 71 | 70 | 71 | 8,000 |
| 2003/01/23 | 68 | 68 | 68 | 68 | 2,000 |
| 2003/01/22 | 68 | 68 | 68 | 68 | 5,000 |
| 2003/01/17 | 60 | 60 | 60 | 60 | 2,000 |
| 2003/01/16 | 65 | 67 | 65 | 67 | 5,000 |
| 2003/01/15 | 65 | 65 | 65 | 65 | 2,000 |
| 2003/01/14 | 65 | 65 | 65 | 65 | 2,000 |