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 |
---|---|---|---|---|---|
2005/12/30 | 270 | 276 | 258 | 261 | 161,000 |
2005/12/29 | 251 | 269 | 246 | 265 | 276,000 |
2005/12/28 | 248 | 251 | 237 | 248 | 129,000 |
2005/12/27 | 252 | 252 | 239 | 246 | 78,000 |
2005/12/26 | 265 | 265 | 249 | 252 | 151,000 |
2005/12/22 | 273 | 273 | 258 | 263 | 114,000 |
2005/12/21 | 280 | 280 | 273 | 273 | 93,000 |
2005/12/20 | 277 | 282 | 275 | 278 | 63,000 |
2005/12/19 | 279 | 289 | 275 | 277 | 170,000 |
2005/12/16 | 289 | 307 | 275 | 283 | 888,000 |
2005/12/15 | 277 | 314 | 273 | 274 | 815,000 |
2005/12/14 | 290 | 290 | 271 | 274 | 179,000 |
2005/12/13 | 297 | 297 | 280 | 289 | 195,000 |
2005/12/12 | 309 | 322 | 286 | 297 | 320,000 |
2005/12/09 | 301 | 324 | 281 | 324 | 326,000 |
2005/12/08 | 311 | 319 | 285 | 302 | 691,000 |
2005/12/07 | 384 | 415 | 321 | 336 | 2,459,000 |
2005/12/06 | 379 | 379 | 379 | 379 | 310,000 |
2005/12/05 | 299 | 299 | 299 | 299 | 192,000 |
2005/12/02 | 203 | 238 | 203 | 219 | 2,003,000 |
2005/12/01 | 203 | 203 | 201 | 201 | 29,000 |
2005/11/30 | 202 | 203 | 202 | 203 | 16,000 |
2005/11/29 | 207 | 207 | 202 | 202 | 32,000 |
2005/11/28 | 206 | 207 | 200 | 205 | 49,000 |
2005/11/25 | 202 | 203 | 199 | 199 | 93,000 |
2005/11/24 | 213 | 213 | 202 | 204 | 62,000 |
2005/11/22 | 215 | 215 | 209 | 213 | 34,000 |
2005/11/21 | 216 | 217 | 213 | 215 | 147,000 |
2005/11/18 | 213 | 214 | 208 | 212 | 190,000 |
2005/11/17 | 205 | 207 | 202 | 207 | 125,000 |
2005/11/16 | 219 | 220 | 203 | 205 | 426,000 |
2005/11/15 | 202 | 210 | 200 | 209 | 149,000 |
2005/11/14 | 204 | 205 | 201 | 204 | 35,000 |
2005/11/11 | 200 | 204 | 197 | 204 | 115,000 |
2005/11/10 | 198 | 205 | 197 | 200 | 91,000 |
2005/11/09 | 198 | 198 | 196 | 198 | 25,000 |
2005/11/08 | 202 | 202 | 195 | 198 | 105,000 |
2005/11/07 | 202 | 203 | 199 | 202 | 79,000 |
2005/11/04 | 210 | 211 | 201 | 202 | 103,000 |
2005/11/02 | 210 | 216 | 204 | 205 | 611,000 |
2005/11/01 | 197 | 211 | 194 | 204 | 542,000 |
2005/10/31 | 193 | 196 | 193 | 196 | 25,000 |
2005/10/28 | 199 | 199 | 198 | 198 | 16,000 |
2005/10/27 | 192 | 199 | 192 | 199 | 27,000 |
2005/10/26 | 194 | 194 | 192 | 194 | 27,000 |
2005/10/25 | 199 | 199 | 194 | 195 | 50,000 |
2005/10/24 | 190 | 204 | 190 | 199 | 512,000 |
2005/10/21 | 191 | 195 | 188 | 189 | 59,000 |
2005/10/20 | 190 | 191 | 189 | 189 | 19,000 |
2005/10/19 | 190 | 191 | 188 | 191 | 13,000 |
2005/10/18 | 193 | 193 | 190 | 191 | 11,000 |
2005/10/17 | 188 | 192 | 187 | 189 | 58,000 |
2005/10/14 | 200 | 200 | 195 | 198 | 22,000 |
2005/10/13 | 197 | 201 | 197 | 200 | 36,000 |
2005/10/12 | 196 | 199 | 195 | 196 | 25,000 |
2005/10/11 | 196 | 198 | 193 | 197 | 74,000 |
2005/10/07 | 190 | 192 | 190 | 191 | 36,000 |
2005/10/06 | 191 | 192 | 188 | 190 | 54,000 |
2005/10/05 | 191 | 194 | 187 | 194 | 70,000 |
2005/10/04 | 192 | 196 | 187 | 187 | 161,000 |
2005/10/03 | 190 | 191 | 183 | 191 | 172,000 |
2005/09/30 | 205 | 211 | 201 | 204 | 213,000 |
2005/09/29 | 201 | 215 | 201 | 205 | 237,000 |
2005/09/28 | 206 | 206 | 200 | 202 | 154,000 |
2005/09/27 | 202 | 225 | 199 | 205 | 729,000 |
2005/09/26 | 203 | 203 | 199 | 200 | 73,000 |
2005/09/22 | 207 | 207 | 200 | 202 | 90,000 |
2005/09/21 | 212 | 213 | 206 | 209 | 67,000 |
2005/09/20 | 207 | 213 | 205 | 209 | 292,000 |
2005/09/16 | 206 | 224 | 204 | 204 | 765,000 |
2005/09/15 | 204 | 206 | 201 | 204 | 60,000 |
2005/09/14 | 206 | 206 | 200 | 204 | 52,000 |
2005/09/13 | 209 | 209 | 203 | 204 | 107,000 |
2005/09/12 | 200 | 209 | 200 | 207 | 150,000 |
2005/09/09 | 202 | 202 | 196 | 197 | 59,000 |
2005/09/08 | 204 | 204 | 198 | 200 | 75,000 |
2005/09/07 | 207 | 207 | 202 | 204 | 59,000 |
2005/09/06 | 211 | 212 | 204 | 204 | 82,000 |
2005/09/05 | 210 | 214 | 203 | 209 | 92,000 |
2005/09/02 | 213 | 213 | 205 | 205 | 63,000 |
2005/09/01 | 206 | 214 | 202 | 208 | 140,000 |
2005/08/31 | 205 | 207 | 203 | 206 | 64,000 |
2005/08/30 | 211 | 211 | 205 | 207 | 99,000 |
2005/08/29 | 205 | 212 | 205 | 210 | 131,000 |
2005/08/26 | 214 | 215 | 210 | 213 | 80,000 |
2005/08/25 | 226 | 226 | 212 | 217 | 155,000 |
2005/08/24 | 222 | 226 | 211 | 221 | 290,000 |
2005/08/23 | 238 | 258 | 220 | 221 | 2,329,000 |
2005/08/22 | 201 | 248 | 201 | 235 | 4,236,000 |
2005/08/19 | 194 | 216 | 194 | 198 | 742,000 |
2005/08/18 | 195 | 195 | 191 | 193 | 91,000 |
2005/08/17 | 192 | 197 | 191 | 193 | 136,000 |
2005/08/16 | 191 | 197 | 187 | 192 | 191,000 |
2005/08/15 | 188 | 193 | 186 | 189 | 246,000 |
2005/08/12 | 192 | 219 | 190 | 198 | 2,627,000 |
2005/08/11 | 180 | 205 | 177 | 187 | 693,000 |
2005/08/10 | 178 | 178 | 172 | 176 | 148,000 |
2005/08/09 | 176 | 180 | 176 | 176 | 86,000 |
2005/08/08 | 173 | 182 | 171 | 176 | 436,000 |
2005/08/05 | 168 | 195 | 168 | 183 | 1,347,000 |
2005/08/04 | 172 | 174 | 165 | 169 | 92,000 |
2005/08/03 | 181 | 181 | 173 | 174 | 115,000 |
2005/08/02 | 186 | 189 | 180 | 180 | 143,000 |
2005/08/01 | 192 | 192 | 171 | 186 | 390,000 |
2005/07/29 | 235 | 245 | 193 | 202 | 1,559,000 |
2005/07/28 | 220 | 220 | 220 | 220 | 678,000 |
2005/07/27 | 162 | 175 | 162 | 170 | 496,000 |
2005/07/26 | 161 | 161 | 158 | 161 | 32,000 |
2005/07/25 | 161 | 161 | 159 | 160 | 43,000 |
2005/07/22 | 163 | 163 | 160 | 160 | 46,000 |
2005/07/21 | 164 | 164 | 161 | 163 | 23,000 |
2005/07/20 | 171 | 171 | 162 | 166 | 65,000 |
2005/07/19 | 166 | 170 | 165 | 166 | 120,000 |
2005/07/15 | 167 | 167 | 161 | 164 | 95,000 |
2005/07/14 | 157 | 164 | 157 | 164 | 81,000 |
2005/07/13 | 158 | 161 | 157 | 161 | 31,000 |
2005/07/12 | 157 | 160 | 157 | 160 | 54,000 |
2005/07/11 | 158 | 160 | 157 | 157 | 23,000 |
2005/07/08 | 161 | 161 | 160 | 160 | 15,000 |
2005/07/07 | 160 | 162 | 160 | 160 | 16,000 |
2005/07/06 | 160 | 161 | 158 | 160 | 33,000 |
2005/07/05 | 161 | 163 | 160 | 162 | 27,000 |
2005/07/04 | 161 | 162 | 160 | 161 | 14,000 |
2005/07/01 | 160 | 161 | 160 | 161 | 8,000 |
2005/06/30 | 163 | 163 | 160 | 160 | 26,000 |
2005/06/29 | 163 | 163 | 161 | 162 | 30,000 |
2005/06/28 | 162 | 165 | 161 | 163 | 58,000 |
2005/06/27 | 165 | 169 | 160 | 162 | 173,000 |
2005/06/24 | 157 | 185 | 157 | 170 | 1,058,000 |
2005/06/23 | 158 | 158 | 156 | 156 | 14,000 |
2005/06/22 | 160 | 160 | 158 | 158 | 5,000 |
2005/06/21 | 160 | 160 | 158 | 158 | 19,000 |
2005/06/20 | 158 | 159 | 157 | 158 | 24,000 |
2005/06/17 | 160 | 161 | 155 | 155 | 68,000 |
2005/06/16 | 161 | 162 | 160 | 161 | 23,000 |
2005/06/15 | 160 | 162 | 160 | 160 | 29,000 |
2005/06/14 | 165 | 165 | 163 | 164 | 38,000 |
2005/06/13 | 168 | 168 | 163 | 165 | 54,000 |
2005/06/10 | 165 | 168 | 164 | 166 | 100,000 |
2005/06/09 | 162 | 165 | 162 | 163 | 93,000 |
2005/06/08 | 162 | 164 | 161 | 162 | 61,000 |
2005/06/07 | 163 | 164 | 162 | 162 | 60,000 |
2005/06/06 | 167 | 167 | 161 | 163 | 60,000 |
2005/06/03 | 168 | 168 | 164 | 168 | 89,000 |
2005/06/02 | 170 | 171 | 168 | 170 | 40,000 |
2005/06/01 | 160 | 170 | 157 | 170 | 64,000 |
2005/05/31 | 157 | 160 | 156 | 159 | 35,000 |
2005/05/30 | 160 | 160 | 153 | 160 | 27,000 |
2005/05/27 | 161 | 164 | 160 | 164 | 13,000 |
2005/05/26 | 162 | 167 | 160 | 161 | 17,000 |
2005/05/25 | 159 | 165 | 158 | 162 | 22,000 |
2005/05/24 | 166 | 166 | 158 | 158 | 14,000 |
2005/05/23 | 173 | 173 | 167 | 170 | 28,000 |
2005/05/20 | 177 | 177 | 170 | 173 | 175,000 |
2005/05/19 | 174 | 181 | 171 | 179 | 86,000 |
2005/05/18 | 164 | 169 | 164 | 169 | 28,000 |
2005/05/17 | 170 | 174 | 164 | 165 | 162,000 |
2005/05/16 | 182 | 182 | 166 | 174 | 164,000 |
2005/05/13 | 185 | 185 | 180 | 182 | 61,000 |
2005/05/12 | 183 | 185 | 180 | 180 | 60,000 |
2005/05/11 | 178 | 181 | 176 | 178 | 54,000 |
2005/05/10 | 168 | 185 | 167 | 183 | 70,000 |
2005/05/09 | 172 | 172 | 167 | 168 | 42,000 |
2005/05/06 | 167 | 169 | 164 | 167 | 55,000 |
2005/05/02 | 170 | 173 | 162 | 172 | 37,000 |
2005/04/28 | 190 | 190 | 170 | 175 | 168,000 |
2005/04/27 | 176 | 210 | 173 | 178 | 1,002,000 |
2005/04/26 | 154 | 194 | 154 | 171 | 1,025,000 |
2005/04/25 | 153 | 162 | 149 | 152 | 23,000 |
2005/04/22 | 154 | 154 | 148 | 148 | 16,000 |
2005/04/21 | 150 | 150 | 148 | 150 | 7,000 |
2005/04/20 | 153 | 153 | 150 | 150 | 8,000 |
2005/04/19 | 148 | 153 | 143 | 153 | 12,000 |
2005/04/18 | 156 | 156 | 143 | 148 | 34,000 |
2005/04/15 | 159 | 159 | 150 | 158 | 110,000 |
2005/04/14 | 157 | 174 | 155 | 164 | 259,000 |
2005/04/13 | 165 | 165 | 160 | 164 | 11,000 |
2005/04/12 | 161 | 165 | 160 | 165 | 27,000 |
2005/04/11 | 158 | 180 | 158 | 160 | 137,000 |
2005/04/08 | 163 | 163 | 156 | 158 | 19,000 |
2005/04/07 | 160 | 162 | 155 | 162 | 14,000 |
2005/04/06 | 158 | 159 | 150 | 158 | 18,000 |
2005/04/05 | 157 | 162 | 157 | 159 | 12,000 |
2005/04/04 | 165 | 165 | 156 | 162 | 22,000 |
2005/04/01 | 168 | 168 | 162 | 168 | 7,000 |
2005/03/31 | 159 | 170 | 159 | 169 | 13,000 |
2005/03/30 | 155 | 155 | 150 | 152 | 11,000 |
2005/03/29 | 160 | 160 | 155 | 155 | 10,000 |
2005/03/28 | 160 | 160 | 160 | 160 | 7,000 |
2005/03/25 | 174 | 174 | 160 | 165 | 10,000 |
2005/03/24 | 180 | 180 | 172 | 175 | 27,000 |
2005/03/23 | 164 | 196 | 164 | 192 | 42,000 |
2005/03/22 | 165 | 165 | 160 | 160 | 15,000 |
2005/03/18 | 162 | 163 | 160 | 163 | 48,000 |
2005/03/17 | 154 | 165 | 152 | 165 | 9,000 |
2005/03/16 | 159 | 159 | 153 | 153 | 19,000 |
2005/03/15 | 160 | 160 | 160 | 160 | 2,000 |
2005/03/14 | 160 | 161 | 150 | 158 | 18,000 |
2005/03/11 | 165 | 165 | 160 | 160 | 12,000 |
2005/03/10 | 152 | 161 | 152 | 160 | 22,000 |
2005/03/09 | 151 | 151 | 151 | 151 | 2,000 |
2005/03/08 | 154 | 154 | 150 | 150 | 18,000 |
2005/03/07 | 155 | 165 | 152 | 160 | 58,000 |
2005/03/04 | 140 | 160 | 139 | 160 | 99,000 |
2005/03/03 | 140 | 140 | 140 | 140 | 36,000 |
2005/03/02 | 140 | 140 | 140 | 140 | 5,000 |
2005/03/01 | 140 | 140 | 140 | 140 | 21,000 |
2005/02/28 | 138 | 140 | 138 | 140 | 3,000 |
2005/02/25 | 140 | 140 | 140 | 140 | 13,000 |
2005/02/24 | 139 | 140 | 139 | 140 | 13,000 |
2005/02/23 | 140 | 140 | 138 | 138 | 5,000 |
2005/02/22 | 139 | 142 | 138 | 140 | 22,000 |
2005/02/21 | 136 | 137 | 135 | 137 | 4,000 |
2005/02/18 | 135 | 136 | 135 | 135 | 19,000 |
2005/02/17 | 135 | 135 | 135 | 135 | 1,000 |
2005/02/16 | 141 | 141 | 135 | 136 | 20,000 |
2005/02/15 | 137 | 138 | 137 | 138 | 21,000 |
2005/02/14 | 143 | 143 | 136 | 136 | 10,000 |
2005/02/10 | 141 | 141 | 141 | 141 | 5,000 |
2005/02/09 | 141 | 144 | 141 | 144 | 2,000 |
2005/02/08 | 135 | 141 | 135 | 140 | 25,000 |
2005/02/07 | 145 | 145 | 145 | 145 | 1,000 |
2005/02/04 | 143 | 145 | 140 | 140 | 6,000 |
2005/02/03 | 145 | 145 | 145 | 145 | 2,000 |
2005/02/02 | 145 | 145 | 144 | 144 | 3,000 |
2005/02/01 | 145 | 145 | 145 | 145 | 1,000 |
2005/01/31 | 146 | 150 | 145 | 145 | 9,000 |
2005/01/28 | 145 | 150 | 145 | 150 | 2,000 |
2005/01/27 | 145 | 145 | 145 | 145 | 2,000 |
2005/01/26 | 141 | 142 | 141 | 142 | 4,000 |
2005/01/25 | 145 | 145 | 140 | 140 | 11,000 |
2005/01/24 | 145 | 145 | 145 | 145 | 2,000 |
2005/01/21 | 145 | 145 | 145 | 145 | 3,000 |
2005/01/20 | 144 | 145 | 144 | 145 | 3,000 |
2005/01/18 | 145 | 145 | 144 | 144 | 3,000 |
2005/01/17 | 145 | 148 | 141 | 141 | 6,000 |
2005/01/14 | 147 | 147 | 147 | 147 | 1,000 |
2005/01/13 | 147 | 147 | 147 | 147 | 2,000 |
2005/01/12 | 147 | 152 | 147 | 151 | 11,000 |
2005/01/11 | 144 | 148 | 144 | 148 | 18,000 |
2005/01/07 | 140 | 144 | 140 | 144 | 3,000 |
2005/01/06 | 140 | 144 | 140 | 144 | 12,000 |
2005/01/05 | 135 | 145 | 135 | 145 | 17,000 |