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 |
---|---|---|---|---|---|
2004/12/30 | 139 | 139 | 139 | 139 | 2,000 |
2004/12/29 | 140 | 140 | 131 | 139 | 15,000 |
2004/12/28 | 135 | 140 | 129 | 129 | 13,000 |
2004/12/27 | 132 | 136 | 130 | 134 | 50,000 |
2004/12/24 | 127 | 131 | 127 | 131 | 16,000 |
2004/12/22 | 131 | 131 | 127 | 127 | 8,000 |
2004/12/21 | 132 | 132 | 127 | 127 | 4,000 |
2004/12/20 | 133 | 133 | 132 | 132 | 6,000 |
2004/12/16 | 130 | 135 | 130 | 135 | 24,000 |
2004/12/15 | 130 | 132 | 130 | 130 | 15,000 |
2004/12/14 | 130 | 130 | 130 | 130 | 3,000 |
2004/12/13 | 128 | 130 | 128 | 130 | 3,000 |
2004/12/10 | 128 | 132 | 128 | 132 | 7,000 |
2004/12/09 | 128 | 128 | 128 | 128 | 2,000 |
2004/12/08 | 126 | 128 | 125 | 128 | 6,000 |
2004/12/07 | 126 | 126 | 126 | 126 | 2,000 |
2004/12/06 | 134 | 134 | 133 | 133 | 5,000 |
2004/12/03 | 133 | 133 | 133 | 133 | 5,000 |
2004/12/02 | 128 | 131 | 128 | 130 | 9,000 |
2004/12/01 | 127 | 128 | 127 | 127 | 5,000 |
2004/11/30 | 133 | 133 | 127 | 127 | 5,000 |
2004/11/29 | 134 | 134 | 134 | 134 | 1,000 |
2004/11/25 | 135 | 135 | 126 | 134 | 15,000 |
2004/11/24 | 135 | 135 | 135 | 135 | 2,000 |
2004/11/22 | 135 | 135 | 135 | 135 | 3,000 |
2004/11/19 | 139 | 139 | 135 | 135 | 16,000 |
2004/11/18 | 133 | 141 | 133 | 139 | 34,000 |
2004/11/17 | 145 | 145 | 133 | 133 | 40,000 |
2004/11/16 | 150 | 150 | 146 | 146 | 17,000 |
2004/11/15 | 149 | 156 | 145 | 150 | 37,000 |
2004/11/12 | 149 | 149 | 135 | 142 | 17,000 |
2004/11/11 | 135 | 145 | 135 | 145 | 22,000 |
2004/11/08 | 145 | 145 | 145 | 145 | 1,000 |
2004/11/01 | 140 | 145 | 140 | 145 | 26,000 |
2004/10/26 | 140 | 140 | 140 | 140 | 1,000 |
2004/10/25 | 141 | 141 | 141 | 141 | 2,000 |
2004/10/22 | 136 | 136 | 136 | 136 | 1,000 |
2004/10/21 | 131 | 136 | 131 | 136 | 19,000 |
2004/10/20 | 132 | 132 | 130 | 130 | 10,000 |
2004/10/19 | 131 | 131 | 131 | 131 | 1,000 |
2004/10/18 | 131 | 131 | 131 | 131 | 3,000 |
2004/10/15 | 125 | 125 | 125 | 125 | 1,000 |
2004/10/12 | 123 | 125 | 122 | 125 | 3,000 |
2004/09/27 | 132 | 135 | 132 | 135 | 2,000 |
2004/09/24 | 131 | 131 | 131 | 131 | 1,000 |
2004/09/22 | 132 | 132 | 132 | 132 | 3,000 |
2004/09/21 | 132 | 140 | 132 | 140 | 2,000 |
2004/09/17 | 133 | 133 | 131 | 131 | 7,000 |
2004/09/16 | 131 | 131 | 131 | 131 | 5,000 |
2004/09/15 | 130 | 130 | 130 | 130 | 1,000 |
2004/09/14 | 130 | 140 | 130 | 140 | 2,000 |
2004/08/31 | 127 | 127 | 127 | 127 | 1,000 |
2004/08/27 | 150 | 150 | 150 | 150 | 1,000 |
2004/08/25 | 139 | 139 | 139 | 139 | 1,000 |
2004/08/24 | 140 | 140 | 140 | 140 | 2,000 |
2004/08/23 | 137 | 140 | 137 | 140 | 6,000 |
2004/08/20 | 122 | 132 | 122 | 132 | 2,000 |
2004/08/19 | 122 | 122 | 122 | 122 | 1,000 |
2004/08/16 | 130 | 130 | 122 | 122 | 4,000 |
2004/08/09 | 135 | 135 | 135 | 135 | 1,000 |
2004/08/06 | 133 | 133 | 130 | 130 | 2,000 |
2004/08/05 | 143 | 143 | 143 | 143 | 1,000 |
2004/08/04 | 138 | 138 | 138 | 138 | 1,000 |
2004/08/03 | 140 | 140 | 138 | 138 | 5,000 |
2004/07/30 | 145 | 148 | 140 | 148 | 3,000 |
2004/07/28 | 144 | 154 | 144 | 154 | 3,000 |
2004/07/27 | 150 | 154 | 146 | 146 | 5,000 |
2004/07/26 | 158 | 158 | 150 | 150 | 2,000 |
2004/07/23 | 158 | 158 | 158 | 158 | 2,000 |
2004/07/22 | 164 | 164 | 164 | 164 | 1,000 |
2004/07/21 | 158 | 165 | 158 | 164 | 7,000 |
2004/07/20 | 158 | 158 | 158 | 158 | 1,000 |
2004/07/16 | 158 | 158 | 158 | 158 | 1,000 |
2004/07/15 | 157 | 158 | 157 | 158 | 2,000 |
2004/07/14 | 158 | 158 | 158 | 158 | 3,000 |
2004/07/13 | 156 | 157 | 156 | 157 | 6,000 |
2004/07/12 | 152 | 152 | 152 | 152 | 1,000 |
2004/07/09 | 150 | 150 | 150 | 150 | 2,000 |
2004/07/06 | 152 | 152 | 152 | 152 | 4,000 |
2004/07/05 | 155 | 155 | 155 | 155 | 2,000 |
2004/07/02 | 155 | 155 | 155 | 155 | 1,000 |
2004/07/01 | 155 | 155 | 155 | 155 | 3,000 |
2004/06/30 | 157 | 159 | 155 | 155 | 10,000 |
2004/06/29 | 155 | 155 | 155 | 155 | 4,000 |
2004/06/25 | 155 | 157 | 155 | 157 | 7,000 |
2004/06/24 | 160 | 160 | 153 | 153 | 8,000 |
2004/06/23 | 161 | 161 | 161 | 161 | 1,000 |
2004/06/22 | 164 | 164 | 161 | 161 | 3,000 |
2004/06/21 | 165 | 167 | 164 | 164 | 13,000 |
2004/06/18 | 163 | 165 | 163 | 165 | 10,000 |
2004/06/17 | 154 | 163 | 154 | 163 | 9,000 |
2004/06/16 | 155 | 155 | 154 | 154 | 4,000 |
2004/06/15 | 155 | 155 | 155 | 155 | 1,000 |
2004/06/14 | 155 | 155 | 155 | 155 | 6,000 |
2004/06/11 | 151 | 157 | 150 | 157 | 13,000 |
2004/06/09 | 151 | 160 | 150 | 158 | 22,000 |
2004/06/08 | 151 | 151 | 145 | 151 | 14,000 |
2004/06/07 | 165 | 165 | 160 | 160 | 5,000 |
2004/06/04 | 153 | 168 | 153 | 168 | 4,000 |
2004/06/03 | 157 | 157 | 147 | 147 | 2,000 |
2004/06/01 | 165 | 175 | 165 | 175 | 3,000 |
2004/05/27 | 197 | 197 | 197 | 197 | 1,000 |
2004/05/26 | 199 | 209 | 197 | 197 | 8,000 |
2004/05/25 | 193 | 193 | 191 | 191 | 19,000 |
2004/05/24 | 185 | 194 | 185 | 194 | 4,000 |
2004/05/21 | 165 | 185 | 155 | 185 | 8,000 |
2004/05/20 | 156 | 165 | 156 | 165 | 3,000 |
2004/05/13 | 155 | 155 | 155 | 155 | 6,000 |
2004/05/11 | 150 | 155 | 150 | 155 | 7,000 |
2004/05/10 | 160 | 160 | 160 | 160 | 13,000 |
2004/05/07 | 165 | 165 | 165 | 165 | 2,000 |
2004/05/06 | 170 | 170 | 165 | 165 | 8,000 |
2004/04/30 | 170 | 170 | 170 | 170 | 4,000 |
2004/04/28 | 164 | 174 | 164 | 174 | 5,000 |
2004/04/27 | 185 | 185 | 185 | 185 | 2,000 |
2004/04/26 | 189 | 189 | 189 | 189 | 1,000 |
2004/04/22 | 190 | 190 | 190 | 190 | 1,000 |
2004/04/21 | 190 | 190 | 190 | 190 | 1,000 |
2004/04/20 | 182 | 190 | 172 | 190 | 29,000 |
2004/04/19 | 199 | 199 | 182 | 190 | 8,000 |
2004/04/16 | 185 | 205 | 185 | 205 | 17,000 |
2004/04/15 | 170 | 200 | 170 | 185 | 29,000 |
2004/04/14 | 149 | 165 | 149 | 165 | 11,000 |
2004/04/13 | 145 | 155 | 145 | 152 | 11,000 |
2004/04/12 | 140 | 143 | 140 | 143 | 9,000 |
2004/04/09 | 139 | 140 | 136 | 140 | 5,000 |
2004/04/08 | 135 | 138 | 135 | 138 | 9,000 |
2004/04/07 | 138 | 138 | 134 | 134 | 6,000 |
2004/04/06 | 135 | 138 | 135 | 138 | 3,000 |
2004/04/05 | 138 | 138 | 126 | 135 | 14,000 |
2004/04/02 | 138 | 138 | 138 | 138 | 2,000 |
2004/04/01 | 138 | 138 | 138 | 138 | 2,000 |
2004/03/31 | 143 | 143 | 134 | 142 | 12,000 |
2004/03/30 | 135 | 148 | 135 | 145 | 34,000 |
2004/03/29 | 130 | 130 | 130 | 130 | 3,000 |
2004/03/26 | 126 | 128 | 125 | 125 | 7,000 |
2004/03/25 | 125 | 125 | 125 | 125 | 8,000 |
2004/03/24 | 124 | 124 | 120 | 124 | 16,000 |
2004/03/23 | 124 | 124 | 124 | 124 | 3,000 |
2004/03/22 | 120 | 124 | 119 | 124 | 9,000 |
2004/03/19 | 118 | 119 | 118 | 119 | 3,000 |
2004/03/18 | 112 | 129 | 112 | 118 | 24,000 |
2004/03/17 | 110 | 110 | 108 | 108 | 11,000 |
2004/03/16 | 107 | 107 | 106 | 106 | 2,000 |
2004/03/12 | 120 | 123 | 120 | 120 | 5,000 |
2004/03/11 | 113 | 120 | 113 | 120 | 4,000 |
2004/03/10 | 111 | 111 | 111 | 111 | 4,000 |
2004/03/09 | 110 | 110 | 110 | 110 | 5,000 |
2004/03/08 | 107 | 107 | 107 | 107 | 1,000 |
2004/03/05 | 108 | 108 | 106 | 106 | 16,000 |
2004/03/04 | 108 | 115 | 108 | 110 | 17,000 |
2004/03/03 | 105 | 105 | 105 | 105 | 2,000 |
2004/03/02 | 110 | 110 | 105 | 110 | 4,000 |
2004/03/01 | 105 | 105 | 103 | 105 | 5,000 |
2004/02/27 | 113 | 113 | 110 | 110 | 6,000 |
2004/02/26 | 112 | 121 | 111 | 117 | 10,000 |
2004/02/25 | 118 | 126 | 111 | 111 | 16,000 |
2004/02/24 | 135 | 138 | 120 | 120 | 32,000 |
2004/02/23 | 126 | 134 | 125 | 130 | 64,000 |
2004/02/20 | 120 | 125 | 112 | 116 | 77,000 |
2004/02/19 | 95 | 110 | 95 | 110 | 16,000 |
2004/02/18 | 87 | 95 | 87 | 95 | 16,000 |
2004/02/17 | 88 | 88 | 88 | 88 | 2,000 |
2004/02/13 | 88 | 88 | 88 | 88 | 1,000 |
2004/02/12 | 92 | 93 | 92 | 93 | 2,000 |
2004/02/09 | 90 | 90 | 88 | 88 | 5,000 |
2004/02/05 | 95 | 95 | 87 | 87 | 2,000 |
2004/02/04 | 92 | 95 | 92 | 95 | 8,000 |
2004/02/02 | 90 | 90 | 90 | 90 | 1,000 |
2004/01/29 | 87 | 96 | 87 | 96 | 11,000 |
2004/01/28 | 90 | 90 | 82 | 82 | 2,000 |
2004/01/27 | 90 | 91 | 90 | 90 | 14,000 |
2004/01/26 | 89 | 90 | 89 | 90 | 5,000 |
2004/01/23 | 90 | 90 | 80 | 80 | 3,000 |
2004/01/22 | 90 | 90 | 90 | 90 | 4,000 |
2004/01/21 | 90 | 90 | 90 | 90 | 7,000 |
2004/01/20 | 87 | 90 | 87 | 90 | 2,000 |
2004/01/15 | 84 | 84 | 84 | 84 | 1,000 |
2004/01/13 | 85 | 90 | 85 | 90 | 2,000 |
2004/01/07 | 84 | 84 | 84 | 84 | 1,000 |
2004/01/06 | 81 | 84 | 81 | 84 | 4,000 |
2004/01/05 | 72 | 75 | 72 | 75 | 4,000 |