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 |
---|---|---|---|---|---|
2008/12/30 | 48 | 54 | 48 | 54 | 3,000 |
2008/12/29 | 51 | 51 | 51 | 51 | 1,000 |
2008/12/26 | 52 | 52 | 52 | 52 | 2,000 |
2008/12/25 | 54 | 55 | 54 | 55 | 5,000 |
2008/12/24 | 51 | 54 | 51 | 54 | 8,000 |
2008/12/22 | 52 | 54 | 50 | 50 | 11,000 |
2008/12/19 | 50 | 52 | 50 | 52 | 10,000 |
2008/12/17 | 50 | 50 | 46 | 50 | 14,000 |
2008/12/16 | 51 | 53 | 50 | 53 | 5,000 |
2008/12/15 | 50 | 51 | 50 | 50 | 4,000 |
2008/12/12 | 53 | 53 | 53 | 53 | 1,000 |
2008/12/11 | 53 | 53 | 53 | 53 | 2,000 |
2008/12/08 | 53 | 53 | 53 | 53 | 1,000 |
2008/12/05 | 52 | 52 | 52 | 52 | 1,000 |
2008/12/04 | 53 | 53 | 51 | 51 | 21,000 |
2008/12/03 | 51 | 55 | 51 | 55 | 3,000 |
2008/12/02 | 53 | 53 | 51 | 51 | 8,000 |
2008/12/01 | 56 | 56 | 55 | 55 | 3,000 |
2008/11/28 | 57 | 57 | 55 | 55 | 10,000 |
2008/11/27 | 52 | 52 | 52 | 52 | 6,000 |
2008/11/26 | 58 | 58 | 51 | 52 | 41,000 |
2008/11/25 | 58 | 58 | 58 | 58 | 6,000 |
2008/11/21 | 58 | 58 | 58 | 58 | 4,000 |
2008/11/20 | 60 | 60 | 56 | 58 | 12,000 |
2008/11/19 | 62 | 65 | 59 | 61 | 9,000 |
2008/11/18 | 62 | 62 | 62 | 62 | 1,000 |
2008/11/17 | 62 | 62 | 60 | 60 | 4,000 |
2008/11/14 | 60 | 66 | 60 | 66 | 10,000 |
2008/11/13 | 60 | 60 | 60 | 60 | 4,000 |
2008/11/12 | 65 | 65 | 65 | 65 | 2,000 |
2008/11/11 | 67 | 67 | 67 | 67 | 1,000 |
2008/11/10 | 63 | 63 | 63 | 63 | 2,000 |
2008/11/05 | 61 | 68 | 59 | 68 | 15,000 |
2008/11/04 | 64 | 64 | 64 | 64 | 1,000 |
2008/10/31 | 60 | 63 | 60 | 63 | 3,000 |
2008/10/27 | 61 | 70 | 61 | 70 | 12,000 |
2008/10/24 | 61 | 61 | 61 | 61 | 4,000 |
2008/10/23 | 61 | 61 | 61 | 61 | 1,000 |
2008/10/22 | 63 | 63 | 61 | 61 | 5,000 |
2008/10/21 | 63 | 63 | 63 | 63 | 3,000 |
2008/10/20 | 58 | 63 | 58 | 63 | 4,000 |
2008/10/17 | 60 | 60 | 56 | 57 | 6,000 |
2008/10/16 | 54 | 56 | 52 | 56 | 22,000 |
2008/10/15 | 59 | 78 | 59 | 66 | 93,000 |
2008/10/14 | 58 | 60 | 56 | 60 | 22,000 |
2008/10/10 | 45 | 53 | 45 | 51 | 18,000 |
2008/10/09 | 48 | 53 | 46 | 51 | 32,000 |
2008/10/08 | 53 | 53 | 40 | 45 | 87,000 |
2008/10/07 | 52 | 56 | 52 | 56 | 26,000 |
2008/10/06 | 62 | 62 | 56 | 58 | 34,000 |
2008/10/03 | 70 | 70 | 67 | 67 | 12,000 |
2008/10/02 | 79 | 79 | 75 | 75 | 7,000 |
2008/10/01 | 81 | 82 | 79 | 79 | 30,000 |
2008/09/30 | 77 | 85 | 77 | 85 | 38,000 |
2008/09/29 | 93 | 93 | 85 | 88 | 138,000 |
2008/09/26 | 105 | 117 | 88 | 92 | 1,863,000 |
2008/09/25 | 85 | 107 | 85 | 95 | 527,000 |
2008/09/24 | 85 | 85 | 85 | 85 | 2,000 |
2008/09/22 | 87 | 88 | 85 | 85 | 6,000 |
2008/09/19 | 82 | 85 | 82 | 85 | 3,000 |
2008/09/18 | 76 | 90 | 76 | 89 | 20,000 |
2008/09/17 | 71 | 80 | 71 | 80 | 28,000 |
2008/09/12 | 72 | 72 | 72 | 72 | 1,000 |
2008/09/11 | 71 | 71 | 71 | 71 | 1,000 |
2008/09/10 | 69 | 71 | 69 | 71 | 2,000 |
2008/09/09 | 67 | 67 | 67 | 67 | 1,000 |
2008/09/08 | 65 | 68 | 65 | 68 | 3,000 |
2008/09/05 | 62 | 65 | 56 | 65 | 13,000 |
2008/09/04 | 63 | 63 | 61 | 62 | 15,000 |
2008/09/03 | 68 | 68 | 62 | 62 | 9,000 |
2008/09/02 | 70 | 70 | 69 | 69 | 12,000 |
2008/09/01 | 69 | 69 | 69 | 69 | 15,000 |
2008/08/29 | 72 | 74 | 72 | 74 | 4,000 |
2008/08/26 | 75 | 75 | 75 | 75 | 12,000 |
2008/08/25 | 79 | 79 | 77 | 77 | 2,000 |
2008/08/22 | 78 | 79 | 78 | 79 | 2,000 |
2008/08/21 | 80 | 80 | 76 | 78 | 4,000 |
2008/08/20 | 80 | 80 | 78 | 80 | 13,000 |
2008/08/19 | 79 | 80 | 79 | 79 | 4,000 |
2008/08/18 | 78 | 80 | 78 | 80 | 6,000 |
2008/08/15 | 81 | 83 | 81 | 83 | 5,000 |
2008/08/14 | 82 | 84 | 81 | 84 | 12,000 |
2008/08/13 | 85 | 87 | 85 | 87 | 5,000 |
2008/08/12 | 88 | 90 | 85 | 90 | 9,000 |
2008/08/11 | 88 | 88 | 88 | 88 | 1,000 |
2008/08/08 | 89 | 90 | 89 | 89 | 17,000 |
2008/08/07 | 89 | 89 | 87 | 89 | 8,000 |
2008/08/06 | 90 | 90 | 89 | 89 | 10,000 |
2008/08/05 | 89 | 90 | 88 | 89 | 36,000 |
2008/08/04 | 92 | 92 | 88 | 88 | 45,000 |
2008/08/01 | 91 | 92 | 89 | 92 | 43,000 |
2008/07/31 | 93 | 94 | 92 | 92 | 35,000 |
2008/07/30 | 94 | 95 | 91 | 93 | 24,000 |
2008/07/29 | 96 | 102 | 92 | 92 | 184,000 |
2008/07/28 | 99 | 99 | 94 | 95 | 40,000 |
2008/07/25 | 99 | 99 | 94 | 97 | 43,000 |
2008/07/24 | 96 | 103 | 93 | 95 | 365,000 |
2008/07/23 | 90 | 110 | 90 | 97 | 2,992,000 |
2008/07/22 | 91 | 91 | 87 | 88 | 44,000 |
2008/07/18 | 95 | 95 | 90 | 91 | 52,000 |
2008/07/17 | 95 | 95 | 94 | 94 | 8,000 |
2008/07/16 | 92 | 97 | 91 | 97 | 28,000 |
2008/07/15 | 99 | 99 | 92 | 92 | 53,000 |
2008/07/14 | 99 | 100 | 96 | 100 | 66,000 |
2008/07/11 | 101 | 101 | 96 | 99 | 50,000 |
2008/07/10 | 101 | 102 | 97 | 101 | 42,000 |
2008/07/09 | 98 | 101 | 97 | 101 | 128,000 |
2008/07/08 | 101 | 103 | 99 | 101 | 89,000 |
2008/07/07 | 106 | 106 | 100 | 103 | 158,000 |
2008/07/04 | 109 | 119 | 100 | 106 | 865,000 |
2008/07/03 | 110 | 111 | 100 | 104 | 354,000 |
2008/07/02 | 113 | 119 | 102 | 105 | 648,000 |
2008/07/01 | 133 | 137 | 106 | 108 | 2,166,000 |
2008/06/30 | 87 | 118 | 87 | 118 | 2,037,000 |
2008/06/27 | 89 | 89 | 88 | 88 | 6,000 |
2008/06/26 | 88 | 91 | 86 | 89 | 27,000 |
2008/06/25 | 90 | 90 | 88 | 88 | 8,000 |
2008/06/24 | 92 | 92 | 90 | 90 | 7,000 |
2008/06/23 | 92 | 93 | 92 | 92 | 10,000 |
2008/06/20 | 88 | 93 | 88 | 93 | 35,000 |
2008/06/19 | 88 | 88 | 88 | 88 | 2,000 |
2008/06/18 | 88 | 88 | 87 | 88 | 6,000 |
2008/06/17 | 86 | 88 | 86 | 88 | 17,000 |
2008/06/16 | 92 | 92 | 92 | 92 | 2,000 |
2008/06/13 | 89 | 91 | 87 | 87 | 11,000 |
2008/06/12 | 88 | 88 | 88 | 88 | 4,000 |
2008/06/11 | 90 | 90 | 89 | 89 | 4,000 |
2008/06/10 | 90 | 92 | 90 | 91 | 16,000 |
2008/06/09 | 88 | 90 | 88 | 90 | 10,000 |
2008/06/06 | 93 | 93 | 91 | 91 | 15,000 |
2008/06/05 | 93 | 94 | 92 | 93 | 14,000 |
2008/06/04 | 91 | 93 | 91 | 92 | 22,000 |
2008/06/03 | 90 | 91 | 89 | 91 | 6,000 |
2008/06/02 | 90 | 97 | 89 | 90 | 81,000 |
2008/05/30 | 88 | 90 | 88 | 89 | 6,000 |
2008/05/29 | 89 | 90 | 89 | 90 | 31,000 |
2008/05/28 | 90 | 90 | 89 | 90 | 48,000 |
2008/05/27 | 88 | 101 | 88 | 90 | 591,000 |
2008/05/26 | 89 | 89 | 87 | 88 | 6,000 |
2008/05/23 | 89 | 89 | 89 | 89 | 4,000 |
2008/05/22 | 90 | 90 | 87 | 89 | 9,000 |
2008/05/21 | 91 | 91 | 89 | 90 | 7,000 |
2008/05/20 | 91 | 91 | 90 | 91 | 10,000 |
2008/05/19 | 92 | 92 | 86 | 90 | 22,000 |
2008/05/16 | 94 | 95 | 94 | 94 | 9,000 |
2008/05/15 | 97 | 98 | 95 | 95 | 26,000 |
2008/05/14 | 95 | 95 | 93 | 95 | 27,000 |
2008/05/13 | 94 | 101 | 92 | 97 | 156,000 |
2008/05/12 | 91 | 93 | 84 | 93 | 15,000 |
2008/05/09 | 89 | 91 | 89 | 91 | 11,000 |
2008/05/08 | 92 | 92 | 88 | 89 | 32,000 |
2008/05/07 | 96 | 96 | 86 | 92 | 24,000 |
2008/05/02 | 96 | 97 | 96 | 96 | 14,000 |
2008/05/01 | 95 | 100 | 95 | 96 | 52,000 |
2008/04/30 | 97 | 97 | 94 | 96 | 49,000 |
2008/04/28 | 95 | 101 | 95 | 96 | 33,000 |
2008/04/25 | 99 | 100 | 95 | 95 | 169,000 |
2008/04/24 | 104 | 104 | 99 | 100 | 75,000 |
2008/04/23 | 99 | 107 | 98 | 99 | 358,000 |
2008/04/22 | 99 | 108 | 97 | 100 | 526,000 |
2008/04/21 | 98 | 106 | 95 | 100 | 310,000 |
2008/04/18 | 100 | 105 | 96 | 102 | 601,000 |
2008/04/17 | 108 | 118 | 96 | 98 | 1,816,000 |
2008/04/16 | 97 | 115 | 97 | 104 | 4,220,000 |
2008/04/15 | 90 | 95 | 85 | 85 | 243,000 |
2008/04/14 | 84 | 85 | 80 | 85 | 51,000 |
2008/04/11 | 94 | 96 | 83 | 86 | 145,000 |
2008/04/10 | 97 | 114 | 90 | 90 | 1,060,000 |
2008/04/09 | 94 | 111 | 94 | 102 | 2,182,000 |
2008/04/08 | 74 | 101 | 74 | 84 | 1,364,000 |
2008/04/07 | 73 | 73 | 73 | 73 | 1,000 |
2008/04/04 | 74 | 74 | 73 | 73 | 3,000 |
2008/04/03 | 75 | 75 | 75 | 75 | 1,000 |
2008/04/02 | 72 | 76 | 72 | 73 | 11,000 |
2008/04/01 | 77 | 87 | 71 | 73 | 131,000 |
2008/03/31 | 81 | 81 | 75 | 75 | 26,000 |
2008/03/28 | 83 | 91 | 78 | 82 | 244,000 |
2008/03/27 | 76 | 91 | 73 | 78 | 389,000 |
2008/03/25 | 72 | 73 | 72 | 73 | 4,000 |
2008/03/24 | 69 | 73 | 69 | 73 | 3,000 |
2008/03/21 | 64 | 68 | 64 | 68 | 4,000 |
2008/03/19 | 63 | 64 | 63 | 64 | 8,000 |
2008/03/18 | 62 | 62 | 62 | 62 | 5,000 |
2008/03/17 | 61 | 61 | 60 | 60 | 4,000 |
2008/03/13 | 66 | 66 | 66 | 66 | 2,000 |
2008/03/12 | 66 | 66 | 66 | 66 | 1,000 |
2008/03/11 | 62 | 62 | 62 | 62 | 1,000 |
2008/03/10 | 64 | 64 | 64 | 64 | 4,000 |
2008/03/07 | 65 | 66 | 63 | 63 | 8,000 |
2008/03/06 | 68 | 68 | 66 | 68 | 6,000 |
2008/03/03 | 69 | 69 | 65 | 68 | 5,000 |
2008/02/29 | 69 | 69 | 69 | 69 | 3,000 |
2008/02/27 | 71 | 71 | 71 | 71 | 4,000 |
2008/02/26 | 74 | 74 | 73 | 73 | 4,000 |
2008/02/25 | 72 | 74 | 72 | 74 | 3,000 |
2008/02/22 | 72 | 72 | 72 | 72 | 14,000 |
2008/02/21 | 70 | 72 | 70 | 72 | 10,000 |
2008/02/20 | 69 | 71 | 66 | 70 | 10,000 |
2008/02/19 | 66 | 66 | 65 | 65 | 7,000 |
2008/02/18 | 66 | 66 | 66 | 66 | 1,000 |
2008/02/15 | 65 | 66 | 65 | 66 | 5,000 |
2008/02/14 | 64 | 64 | 63 | 64 | 5,000 |
2008/02/13 | 63 | 64 | 63 | 64 | 8,000 |
2008/02/12 | 66 | 66 | 66 | 66 | 1,000 |
2008/02/08 | 63 | 65 | 62 | 62 | 15,000 |
2008/02/07 | 63 | 67 | 63 | 64 | 23,000 |
2008/02/06 | 64 | 67 | 59 | 61 | 22,000 |
2008/02/05 | 65 | 69 | 65 | 69 | 5,000 |
2008/02/04 | 66 | 71 | 62 | 71 | 39,000 |
2008/02/01 | 66 | 85 | 66 | 71 | 353,000 |
2008/01/31 | 63 | 63 | 63 | 63 | 4,000 |
2008/01/30 | 64 | 64 | 63 | 63 | 7,000 |
2008/01/29 | 63 | 64 | 63 | 63 | 10,000 |
2008/01/28 | 64 | 64 | 60 | 60 | 48,000 |
2008/01/25 | 65 | 65 | 62 | 63 | 18,000 |
2008/01/24 | 61 | 62 | 60 | 62 | 9,000 |
2008/01/23 | 59 | 60 | 58 | 58 | 10,000 |
2008/01/22 | 59 | 60 | 56 | 60 | 77,000 |
2008/01/21 | 60 | 60 | 55 | 56 | 8,000 |
2008/01/18 | 55 | 59 | 55 | 59 | 15,000 |
2008/01/17 | 53 | 54 | 53 | 54 | 5,000 |
2008/01/16 | 55 | 61 | 51 | 51 | 19,000 |
2008/01/15 | 64 | 71 | 45 | 53 | 77,000 |
2008/01/11 | 60 | 60 | 60 | 60 | 5,000 |
2008/01/10 | 66 | 66 | 62 | 62 | 3,000 |
2008/01/09 | 57 | 74 | 57 | 61 | 15,000 |
2008/01/08 | 60 | 60 | 60 | 60 | 1,000 |
2008/01/07 | 59 | 60 | 59 | 60 | 12,000 |
2008/01/04 | 59 | 59 | 58 | 58 | 6,000 |