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 |
|---|---|---|---|---|---|
| 2006/12/29 | 93 | 96 | 93 | 96 | 9,000 |
| 2006/12/28 | 97 | 97 | 95 | 95 | 12,000 |
| 2006/12/27 | 98 | 98 | 96 | 96 | 4,000 |
| 2006/12/26 | 97 | 98 | 95 | 96 | 16,000 |
| 2006/12/25 | 101 | 101 | 94 | 97 | 49,000 |
| 2006/12/22 | 103 | 103 | 102 | 102 | 4,000 |
| 2006/12/21 | 106 | 106 | 102 | 102 | 7,000 |
| 2006/12/20 | 104 | 106 | 102 | 106 | 7,000 |
| 2006/12/19 | 103 | 104 | 103 | 104 | 3,000 |
| 2006/12/18 | 106 | 111 | 106 | 107 | 16,000 |
| 2006/12/15 | 106 | 107 | 106 | 106 | 7,000 |
| 2006/12/14 | 104 | 106 | 104 | 106 | 20,000 |
| 2006/12/13 | 103 | 109 | 103 | 107 | 25,000 |
| 2006/12/12 | 111 | 111 | 106 | 108 | 3,000 |
| 2006/12/11 | 114 | 114 | 111 | 111 | 3,000 |
| 2006/12/08 | 112 | 112 | 110 | 111 | 12,000 |
| 2006/12/07 | 106 | 109 | 105 | 109 | 12,000 |
| 2006/12/06 | 103 | 107 | 103 | 106 | 8,000 |
| 2006/12/05 | 110 | 110 | 105 | 107 | 19,000 |
| 2006/12/04 | 111 | 111 | 111 | 111 | 2,000 |
| 2006/12/01 | 112 | 112 | 111 | 112 | 17,000 |
| 2006/11/30 | 114 | 115 | 112 | 113 | 19,000 |
| 2006/11/29 | 107 | 110 | 107 | 110 | 11,000 |
| 2006/11/28 | 104 | 106 | 102 | 106 | 7,000 |
| 2006/11/27 | 102 | 104 | 102 | 103 | 17,000 |
| 2006/11/24 | 98 | 103 | 98 | 100 | 25,000 |
| 2006/11/22 | 107 | 108 | 100 | 103 | 57,000 |
| 2006/11/21 | 116 | 116 | 107 | 107 | 15,000 |
| 2006/11/20 | 118 | 118 | 113 | 116 | 12,000 |
| 2006/11/17 | 120 | 120 | 115 | 118 | 21,000 |
| 2006/11/16 | 126 | 126 | 123 | 124 | 7,000 |
| 2006/11/15 | 127 | 127 | 125 | 126 | 61,000 |
| 2006/11/14 | 130 | 130 | 128 | 130 | 16,000 |
| 2006/11/13 | 129 | 130 | 128 | 130 | 7,000 |
| 2006/11/10 | 132 | 133 | 130 | 133 | 8,000 |
| 2006/11/09 | 137 | 137 | 133 | 134 | 6,000 |
| 2006/11/08 | 134 | 137 | 131 | 137 | 24,000 |
| 2006/11/07 | 137 | 137 | 134 | 136 | 28,000 |
| 2006/11/06 | 139 | 139 | 135 | 135 | 8,000 |
| 2006/11/02 | 138 | 138 | 136 | 136 | 21,000 |
| 2006/11/01 | 139 | 143 | 135 | 138 | 138,000 |
| 2006/10/31 | 132 | 143 | 132 | 137 | 187,000 |
| 2006/10/30 | 135 | 135 | 135 | 135 | 5,000 |
| 2006/10/27 | 138 | 138 | 134 | 137 | 41,000 |
| 2006/10/26 | 137 | 147 | 136 | 137 | 30,000 |
| 2006/10/25 | 137 | 137 | 135 | 136 | 22,000 |
| 2006/10/24 | 134 | 138 | 133 | 135 | 25,000 |
| 2006/10/23 | 137 | 137 | 131 | 134 | 30,000 |
| 2006/10/20 | 134 | 135 | 132 | 134 | 35,000 |
| 2006/10/19 | 133 | 134 | 131 | 134 | 21,000 |
| 2006/10/18 | 133 | 133 | 131 | 133 | 13,000 |
| 2006/10/17 | 135 | 136 | 130 | 133 | 54,000 |
| 2006/10/16 | 131 | 140 | 128 | 135 | 111,000 |
| 2006/10/13 | 121 | 155 | 121 | 126 | 336,000 |
| 2006/10/12 | 124 | 124 | 114 | 117 | 48,000 |
| 2006/10/11 | 133 | 133 | 123 | 125 | 77,000 |
| 2006/10/10 | 141 | 141 | 135 | 138 | 97,000 |
| 2006/10/06 | 146 | 173 | 145 | 146 | 2,521,000 |
| 2006/10/05 | 143 | 144 | 140 | 141 | 12,000 |
| 2006/10/04 | 146 | 146 | 137 | 142 | 112,000 |
| 2006/10/03 | 149 | 149 | 145 | 146 | 80,000 |
| 2006/10/02 | 156 | 156 | 153 | 154 | 12,000 |
| 2006/09/29 | 156 | 159 | 154 | 156 | 27,000 |
| 2006/09/28 | 156 | 158 | 153 | 155 | 23,000 |
| 2006/09/27 | 164 | 164 | 152 | 155 | 35,000 |
| 2006/09/26 | 160 | 163 | 160 | 161 | 11,000 |
| 2006/09/25 | 169 | 169 | 160 | 161 | 25,000 |
| 2006/09/22 | 171 | 171 | 168 | 170 | 6,000 |
| 2006/09/21 | 166 | 168 | 164 | 168 | 10,000 |
| 2006/09/20 | 167 | 168 | 164 | 164 | 16,000 |
| 2006/09/19 | 170 | 174 | 166 | 168 | 25,000 |
| 2006/09/15 | 172 | 173 | 168 | 168 | 9,000 |
| 2006/09/14 | 173 | 173 | 170 | 170 | 10,000 |
| 2006/09/13 | 175 | 175 | 171 | 172 | 23,000 |
| 2006/09/12 | 178 | 178 | 173 | 173 | 25,000 |
| 2006/09/11 | 179 | 179 | 176 | 177 | 14,000 |
| 2006/09/08 | 177 | 177 | 177 | 177 | 1,000 |
| 2006/09/07 | 178 | 178 | 176 | 178 | 14,000 |
| 2006/09/06 | 180 | 180 | 178 | 178 | 20,000 |
| 2006/09/05 | 179 | 181 | 176 | 181 | 29,000 |
| 2006/09/04 | 179 | 181 | 177 | 177 | 40,000 |
| 2006/09/01 | 178 | 193 | 175 | 179 | 274,000 |
| 2006/08/31 | 173 | 175 | 173 | 174 | 5,000 |
| 2006/08/30 | 174 | 174 | 171 | 173 | 12,000 |
| 2006/08/29 | 177 | 177 | 171 | 174 | 23,000 |
| 2006/08/28 | 176 | 177 | 174 | 177 | 10,000 |
| 2006/08/25 | 180 | 180 | 174 | 179 | 61,000 |
| 2006/08/24 | 181 | 181 | 179 | 180 | 19,000 |
| 2006/08/23 | 179 | 180 | 179 | 180 | 17,000 |
| 2006/08/22 | 182 | 182 | 179 | 179 | 11,000 |
| 2006/08/21 | 180 | 181 | 179 | 179 | 47,000 |
| 2006/08/18 | 179 | 180 | 178 | 180 | 40,000 |
| 2006/08/17 | 180 | 180 | 176 | 178 | 52,000 |
| 2006/08/16 | 174 | 193 | 172 | 176 | 244,000 |
| 2006/08/15 | 174 | 174 | 173 | 173 | 10,000 |
| 2006/08/14 | 173 | 174 | 172 | 173 | 14,000 |
| 2006/08/11 | 175 | 175 | 171 | 175 | 29,000 |
| 2006/08/10 | 173 | 175 | 171 | 175 | 7,000 |
| 2006/08/09 | 172 | 175 | 168 | 175 | 17,000 |
| 2006/08/08 | 174 | 174 | 172 | 172 | 8,000 |
| 2006/08/07 | 173 | 177 | 173 | 174 | 13,000 |
| 2006/08/04 | 175 | 176 | 174 | 176 | 12,000 |
| 2006/08/03 | 182 | 182 | 176 | 177 | 18,000 |
| 2006/08/02 | 180 | 181 | 177 | 181 | 24,000 |
| 2006/08/01 | 175 | 183 | 175 | 178 | 41,000 |
| 2006/07/31 | 172 | 174 | 171 | 173 | 7,000 |
| 2006/07/28 | 171 | 174 | 169 | 171 | 21,000 |
| 2006/07/27 | 173 | 174 | 170 | 173 | 26,000 |
| 2006/07/26 | 184 | 202 | 173 | 173 | 511,000 |
| 2006/07/25 | 177 | 180 | 176 | 180 | 27,000 |
| 2006/07/24 | 170 | 177 | 169 | 177 | 20,000 |
| 2006/07/21 | 180 | 180 | 174 | 175 | 25,000 |
| 2006/07/20 | 181 | 181 | 180 | 180 | 27,000 |
| 2006/07/19 | 173 | 173 | 171 | 171 | 8,000 |
| 2006/07/18 | 181 | 185 | 171 | 179 | 65,000 |
| 2006/07/14 | 180 | 182 | 180 | 181 | 17,000 |
| 2006/07/13 | 182 | 182 | 180 | 180 | 24,000 |
| 2006/07/12 | 183 | 184 | 173 | 182 | 19,000 |
| 2006/07/11 | 185 | 189 | 185 | 189 | 6,000 |
| 2006/07/10 | 186 | 186 | 184 | 185 | 18,000 |
| 2006/07/07 | 190 | 191 | 189 | 189 | 32,000 |
| 2006/07/06 | 190 | 191 | 187 | 190 | 38,000 |
| 2006/07/05 | 193 | 193 | 190 | 190 | 26,000 |
| 2006/07/04 | 195 | 195 | 193 | 194 | 23,000 |
| 2006/07/03 | 193 | 194 | 191 | 194 | 19,000 |
| 2006/06/30 | 195 | 197 | 192 | 193 | 31,000 |
| 2006/06/29 | 194 | 213 | 191 | 192 | 524,000 |
| 2006/06/28 | 190 | 194 | 189 | 194 | 16,000 |
| 2006/06/27 | 195 | 195 | 191 | 193 | 24,000 |
| 2006/06/26 | 204 | 204 | 197 | 198 | 72,000 |
| 2006/06/23 | 206 | 206 | 201 | 205 | 43,000 |
| 2006/06/22 | 198 | 219 | 198 | 207 | 612,000 |
| 2006/06/21 | 198 | 199 | 194 | 194 | 30,000 |
| 2006/06/20 | 209 | 209 | 195 | 197 | 290,000 |
| 2006/06/19 | 184 | 231 | 181 | 212 | 2,319,000 |
| 2006/06/16 | 177 | 185 | 176 | 184 | 20,000 |
| 2006/06/15 | 176 | 176 | 171 | 175 | 11,000 |
| 2006/06/14 | 170 | 177 | 169 | 172 | 20,000 |
| 2006/06/13 | 172 | 175 | 172 | 174 | 18,000 |
| 2006/06/12 | 170 | 175 | 170 | 174 | 23,000 |
| 2006/06/09 | 168 | 174 | 166 | 171 | 20,000 |
| 2006/06/08 | 177 | 177 | 161 | 165 | 94,000 |
| 2006/06/07 | 178 | 185 | 174 | 177 | 93,000 |
| 2006/06/06 | 182 | 188 | 181 | 183 | 37,000 |
| 2006/06/05 | 185 | 185 | 181 | 184 | 33,000 |
| 2006/06/02 | 202 | 227 | 165 | 180 | 430,000 |
| 2006/06/01 | 190 | 198 | 190 | 197 | 60,000 |
| 2006/05/31 | 191 | 191 | 187 | 190 | 22,000 |
| 2006/05/30 | 195 | 195 | 193 | 195 | 9,000 |
| 2006/05/29 | 194 | 199 | 194 | 198 | 6,000 |
| 2006/05/26 | 202 | 202 | 197 | 199 | 6,000 |
| 2006/05/25 | 198 | 204 | 195 | 204 | 17,000 |
| 2006/05/24 | 200 | 212 | 196 | 196 | 110,000 |
| 2006/05/23 | 199 | 199 | 193 | 199 | 26,000 |
| 2006/05/22 | 203 | 209 | 193 | 198 | 39,000 |
| 2006/05/19 | 196 | 200 | 191 | 200 | 24,000 |
| 2006/05/18 | 186 | 196 | 185 | 196 | 55,000 |
| 2006/05/17 | 200 | 201 | 198 | 201 | 84,000 |
| 2006/05/16 | 212 | 212 | 200 | 204 | 116,000 |
| 2006/05/15 | 226 | 226 | 206 | 209 | 221,000 |
| 2006/05/12 | 228 | 228 | 216 | 221 | 368,000 |
| 2006/05/11 | 217 | 248 | 217 | 248 | 1,662,000 |
| 2006/05/10 | 214 | 225 | 214 | 216 | 48,000 |
| 2006/05/09 | 217 | 217 | 215 | 215 | 2,000 |
| 2006/05/08 | 215 | 215 | 211 | 215 | 38,000 |
| 2006/05/02 | 217 | 217 | 212 | 212 | 7,000 |
| 2006/05/01 | 213 | 216 | 210 | 216 | 21,000 |
| 2006/04/28 | 218 | 218 | 210 | 210 | 54,000 |
| 2006/04/27 | 220 | 220 | 218 | 219 | 38,000 |
| 2006/04/26 | 224 | 224 | 219 | 222 | 17,000 |
| 2006/04/25 | 220 | 220 | 215 | 219 | 49,000 |
| 2006/04/24 | 223 | 238 | 215 | 221 | 250,000 |
| 2006/04/21 | 210 | 210 | 208 | 208 | 17,000 |
| 2006/04/20 | 208 | 210 | 207 | 208 | 29,000 |
| 2006/04/19 | 209 | 209 | 208 | 208 | 21,000 |
| 2006/04/18 | 205 | 209 | 201 | 209 | 27,000 |
| 2006/04/17 | 211 | 211 | 207 | 207 | 27,000 |
| 2006/04/14 | 210 | 211 | 210 | 211 | 21,000 |
| 2006/04/13 | 210 | 212 | 208 | 211 | 16,000 |
| 2006/04/12 | 212 | 212 | 208 | 208 | 13,000 |
| 2006/04/11 | 213 | 213 | 212 | 212 | 11,000 |
| 2006/04/10 | 210 | 213 | 209 | 213 | 19,000 |
| 2006/04/07 | 210 | 210 | 210 | 210 | 9,000 |
| 2006/04/06 | 210 | 211 | 210 | 210 | 12,000 |
| 2006/04/05 | 215 | 219 | 208 | 208 | 37,000 |
| 2006/04/04 | 216 | 217 | 214 | 216 | 16,000 |
| 2006/04/03 | 218 | 218 | 210 | 217 | 38,000 |
| 2006/03/31 | 208 | 213 | 208 | 213 | 20,000 |
| 2006/03/30 | 208 | 209 | 207 | 207 | 6,000 |
| 2006/03/29 | 209 | 212 | 204 | 209 | 37,000 |
| 2006/03/28 | 210 | 210 | 210 | 210 | 1,000 |
| 2006/03/27 | 213 | 214 | 211 | 211 | 8,000 |
| 2006/03/24 | 215 | 215 | 210 | 212 | 16,000 |
| 2006/03/23 | 220 | 221 | 215 | 215 | 24,000 |
| 2006/03/22 | 215 | 215 | 208 | 210 | 18,000 |
| 2006/03/20 | 216 | 216 | 215 | 215 | 3,000 |
| 2006/03/17 | 217 | 217 | 210 | 215 | 8,000 |
| 2006/03/16 | 216 | 216 | 208 | 208 | 7,000 |
| 2006/03/15 | 216 | 219 | 215 | 219 | 5,000 |
| 2006/03/14 | 215 | 217 | 215 | 216 | 8,000 |
| 2006/03/13 | 222 | 224 | 214 | 215 | 18,000 |
| 2006/03/10 | 212 | 222 | 212 | 221 | 30,000 |
| 2006/03/09 | 207 | 212 | 207 | 212 | 5,000 |
| 2006/03/08 | 210 | 211 | 210 | 211 | 2,000 |
| 2006/03/07 | 210 | 210 | 205 | 210 | 8,000 |
| 2006/03/06 | 201 | 206 | 200 | 206 | 15,000 |
| 2006/03/03 | 204 | 216 | 203 | 205 | 26,000 |
| 2006/03/02 | 213 | 214 | 203 | 206 | 20,000 |
| 2006/03/01 | 210 | 210 | 207 | 208 | 59,000 |
| 2006/02/28 | 228 | 230 | 218 | 220 | 139,000 |
| 2006/02/27 | 217 | 238 | 213 | 238 | 191,000 |
| 2006/02/24 | 214 | 232 | 212 | 222 | 227,000 |
| 2006/02/23 | 196 | 214 | 196 | 214 | 37,000 |
| 2006/02/22 | 196 | 198 | 191 | 197 | 35,000 |
| 2006/02/21 | 187 | 193 | 187 | 193 | 71,000 |
| 2006/02/20 | 205 | 205 | 192 | 192 | 48,000 |
| 2006/02/17 | 210 | 231 | 203 | 205 | 130,000 |
| 2006/02/16 | 215 | 215 | 205 | 205 | 20,000 |
| 2006/02/15 | 216 | 216 | 211 | 215 | 20,000 |
| 2006/02/14 | 215 | 215 | 190 | 209 | 90,000 |
| 2006/02/13 | 234 | 234 | 219 | 219 | 67,000 |
| 2006/02/10 | 243 | 243 | 232 | 233 | 65,000 |
| 2006/02/09 | 242 | 246 | 240 | 243 | 32,000 |
| 2006/02/08 | 243 | 245 | 239 | 245 | 87,000 |
| 2006/02/07 | 252 | 255 | 240 | 243 | 175,000 |
| 2006/02/06 | 264 | 264 | 251 | 251 | 104,000 |
| 2006/02/03 | 249 | 274 | 246 | 253 | 773,000 |
| 2006/02/02 | 270 | 280 | 244 | 244 | 513,000 |
| 2006/02/01 | 232 | 274 | 232 | 265 | 883,000 |
| 2006/01/31 | 233 | 233 | 226 | 227 | 33,000 |
| 2006/01/30 | 233 | 239 | 228 | 230 | 87,000 |
| 2006/01/27 | 230 | 234 | 224 | 228 | 35,000 |
| 2006/01/26 | 220 | 223 | 216 | 220 | 21,000 |
| 2006/01/25 | 229 | 229 | 221 | 221 | 14,000 |
| 2006/01/24 | 211 | 227 | 210 | 227 | 23,000 |
| 2006/01/23 | 220 | 220 | 212 | 216 | 34,000 |
| 2006/01/20 | 230 | 250 | 224 | 227 | 90,000 |
| 2006/01/19 | 220 | 232 | 216 | 227 | 126,000 |
| 2006/01/18 | 240 | 240 | 203 | 206 | 117,000 |
| 2006/01/17 | 247 | 252 | 247 | 249 | 81,000 |
| 2006/01/16 | 252 | 252 | 248 | 251 | 53,000 |
| 2006/01/13 | 258 | 258 | 252 | 253 | 78,000 |
| 2006/01/12 | 261 | 262 | 258 | 258 | 22,000 |
| 2006/01/11 | 262 | 262 | 257 | 260 | 21,000 |
| 2006/01/10 | 263 | 263 | 258 | 259 | 44,000 |
| 2006/01/06 | 261 | 263 | 255 | 259 | 56,000 |
| 2006/01/05 | 251 | 256 | 251 | 256 | 92,000 |
| 2006/01/04 | 261 | 261 | 245 | 251 | 83,000 |