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 |
---|---|---|---|---|---|
2010/12/30 | 80 | 82 | 80 | 82 | 15,000 |
2010/12/29 | 81 | 81 | 80 | 80 | 2,000 |
2010/12/28 | 0 | 0 | 0 | 82 | 0 |
2010/12/27 | 83 | 83 | 81 | 82 | 10,000 |
2010/12/24 | 82 | 82 | 82 | 82 | 8,000 |
2010/12/22 | 83 | 83 | 80 | 82 | 50,000 |
2010/12/21 | 80 | 82 | 79 | 82 | 52,000 |
2010/12/20 | 81 | 81 | 81 | 81 | 11,000 |
2010/12/17 | 80 | 81 | 80 | 81 | 12,000 |
2010/12/16 | 81 | 81 | 80 | 80 | 7,000 |
2010/12/15 | 81 | 82 | 81 | 81 | 21,000 |
2010/12/14 | 81 | 83 | 81 | 83 | 16,000 |
2010/12/13 | 83 | 83 | 81 | 82 | 45,000 |
2010/12/10 | 82 | 83 | 81 | 83 | 24,000 |
2010/12/09 | 83 | 83 | 82 | 83 | 7,000 |
2010/12/08 | 82 | 85 | 82 | 83 | 24,000 |
2010/12/07 | 83 | 83 | 82 | 82 | 12,000 |
2010/12/06 | 82 | 87 | 82 | 84 | 50,000 |
2010/12/03 | 83 | 85 | 81 | 81 | 43,000 |
2010/12/02 | 81 | 86 | 81 | 84 | 63,000 |
2010/12/01 | 82 | 83 | 79 | 82 | 20,000 |
2010/11/30 | 82 | 82 | 80 | 82 | 26,000 |
2010/11/29 | 78 | 83 | 78 | 83 | 34,000 |
2010/11/26 | 79 | 79 | 76 | 77 | 39,000 |
2010/11/25 | 75 | 77 | 74 | 77 | 13,000 |
2010/11/24 | 76 | 76 | 75 | 75 | 15,000 |
2010/11/22 | 77 | 77 | 76 | 77 | 13,000 |
2010/11/19 | 74 | 76 | 74 | 76 | 28,000 |
2010/11/18 | 72 | 74 | 72 | 73 | 24,000 |
2010/11/17 | 0 | 0 | 0 | 72 | 0 |
2010/11/16 | 72 | 72 | 72 | 72 | 3,000 |
2010/11/15 | 71 | 72 | 70 | 71 | 17,000 |
2010/11/12 | 72 | 73 | 72 | 73 | 5,000 |
2010/11/11 | 73 | 73 | 73 | 73 | 3,000 |
2010/11/10 | 73 | 74 | 72 | 73 | 16,000 |
2010/11/09 | 75 | 75 | 73 | 74 | 17,000 |
2010/11/08 | 72 | 75 | 72 | 75 | 18,000 |
2010/11/05 | 72 | 72 | 72 | 72 | 3,000 |
2010/11/04 | 72 | 72 | 71 | 72 | 7,000 |
2010/11/02 | 71 | 72 | 71 | 72 | 8,000 |
2010/11/01 | 72 | 73 | 71 | 71 | 10,000 |
2010/10/29 | 71 | 73 | 71 | 73 | 8,000 |
2010/10/28 | 73 | 74 | 72 | 74 | 5,000 |
2010/10/27 | 74 | 74 | 74 | 74 | 1,000 |
2010/10/26 | 76 | 76 | 74 | 74 | 38,000 |
2010/10/25 | 77 | 77 | 73 | 75 | 21,000 |
2010/10/22 | 74 | 76 | 73 | 74 | 23,000 |
2010/10/21 | 77 | 77 | 75 | 75 | 5,000 |
2010/10/20 | 77 | 77 | 73 | 74 | 46,000 |
2010/10/19 | 79 | 79 | 77 | 77 | 41,000 |
2010/10/18 | 78 | 80 | 77 | 78 | 187,000 |
2010/10/15 | 86 | 89 | 83 | 85 | 205,000 |
2010/10/14 | 87 | 91 | 82 | 83 | 502,000 |
2010/10/13 | 79 | 83 | 79 | 83 | 152,000 |
2010/10/12 | 79 | 79 | 78 | 78 | 51,000 |
2010/10/08 | 78 | 79 | 77 | 77 | 40,000 |
2010/10/07 | 81 | 81 | 78 | 78 | 29,000 |
2010/10/06 | 80 | 80 | 78 | 80 | 36,000 |
2010/10/05 | 80 | 82 | 78 | 79 | 98,000 |
2010/10/04 | 87 | 88 | 80 | 81 | 382,000 |
2010/10/01 | 87 | 106 | 85 | 88 | 1,437,000 |
2010/09/30 | 84 | 92 | 83 | 87 | 231,000 |
2010/09/29 | 82 | 85 | 82 | 84 | 37,000 |
2010/09/28 | 83 | 83 | 80 | 81 | 28,000 |
2010/09/27 | 82 | 83 | 80 | 83 | 52,000 |
2010/09/24 | 84 | 85 | 79 | 83 | 54,000 |
2010/09/22 | 84 | 86 | 83 | 83 | 60,000 |
2010/09/21 | 84 | 84 | 82 | 84 | 31,000 |
2010/09/17 | 81 | 83 | 80 | 83 | 61,000 |
2010/09/16 | 81 | 82 | 78 | 80 | 51,000 |
2010/09/15 | 78 | 84 | 75 | 80 | 88,000 |
2010/09/14 | 83 | 83 | 78 | 78 | 42,000 |
2010/09/13 | 78 | 80 | 77 | 80 | 60,000 |
2010/09/10 | 78 | 79 | 76 | 76 | 108,000 |
2010/09/09 | 79 | 94 | 78 | 78 | 1,271,000 |
2010/09/08 | 74 | 77 | 73 | 77 | 110,000 |
2010/09/07 | 73 | 76 | 72 | 73 | 51,000 |
2010/09/06 | 73 | 75 | 73 | 73 | 12,000 |
2010/09/03 | 74 | 74 | 72 | 73 | 21,000 |
2010/09/02 | 73 | 76 | 73 | 73 | 27,000 |
2010/09/01 | 73 | 74 | 72 | 72 | 31,000 |
2010/08/31 | 74 | 80 | 71 | 72 | 129,000 |
2010/08/30 | 74 | 74 | 73 | 74 | 10,000 |
2010/08/27 | 72 | 73 | 70 | 73 | 27,000 |
2010/08/26 | 75 | 75 | 73 | 73 | 15,000 |
2010/08/25 | 72 | 75 | 72 | 75 | 48,000 |
2010/08/24 | 78 | 78 | 76 | 76 | 10,000 |
2010/08/23 | 77 | 78 | 77 | 78 | 11,000 |
2010/08/20 | 74 | 76 | 74 | 76 | 17,000 |
2010/08/19 | 74 | 74 | 71 | 74 | 45,000 |
2010/08/18 | 73 | 73 | 71 | 73 | 27,000 |
2010/08/17 | 75 | 75 | 73 | 73 | 32,000 |
2010/08/16 | 76 | 76 | 75 | 76 | 13,000 |
2010/08/13 | 75 | 77 | 74 | 76 | 37,000 |
2010/08/12 | 75 | 76 | 75 | 75 | 35,000 |
2010/08/11 | 76 | 76 | 75 | 76 | 23,000 |
2010/08/10 | 78 | 78 | 77 | 77 | 11,000 |
2010/08/09 | 79 | 79 | 76 | 77 | 54,000 |
2010/08/06 | 80 | 80 | 80 | 80 | 1,000 |
2010/08/05 | 81 | 83 | 80 | 80 | 31,000 |
2010/08/04 | 80 | 81 | 79 | 81 | 19,000 |
2010/08/03 | 79 | 80 | 79 | 80 | 30,000 |
2010/08/02 | 80 | 81 | 79 | 79 | 42,000 |
2010/07/30 | 83 | 83 | 81 | 81 | 27,000 |
2010/07/29 | 84 | 84 | 82 | 83 | 26,000 |
2010/07/28 | 82 | 84 | 81 | 84 | 70,000 |
2010/07/27 | 83 | 83 | 81 | 82 | 36,000 |
2010/07/26 | 84 | 84 | 80 | 83 | 133,000 |
2010/07/23 | 85 | 86 | 80 | 85 | 221,000 |
2010/07/22 | 99 | 112 | 84 | 85 | 1,351,000 |
2010/07/21 | 115 | 122 | 94 | 97 | 792,000 |
2010/07/20 | 90 | 117 | 90 | 115 | 815,000 |
2010/07/16 | 82 | 87 | 82 | 87 | 12,000 |
2010/07/15 | 86 | 88 | 83 | 85 | 28,000 |
2010/07/14 | 86 | 87 | 86 | 87 | 5,000 |
2010/07/13 | 84 | 84 | 84 | 84 | 2,000 |
2010/07/12 | 87 | 87 | 87 | 87 | 1,000 |
2010/07/09 | 83 | 85 | 83 | 85 | 14,000 |
2010/07/08 | 86 | 86 | 86 | 86 | 1,000 |
2010/07/07 | 0 | 0 | 0 | 84 | 0 |
2010/07/06 | 82 | 88 | 82 | 84 | 68,000 |
2010/07/05 | 85 | 85 | 82 | 82 | 14,000 |
2010/07/02 | 86 | 90 | 86 | 90 | 57,000 |
2010/07/01 | 87 | 89 | 84 | 85 | 13,000 |
2010/06/30 | 81 | 86 | 81 | 86 | 28,000 |
2010/06/29 | 84 | 85 | 83 | 83 | 9,000 |
2010/06/28 | 82 | 84 | 82 | 84 | 4,000 |
2010/06/25 | 83 | 85 | 83 | 85 | 6,000 |
2010/06/24 | 83 | 86 | 83 | 86 | 10,000 |
2010/06/23 | 88 | 88 | 84 | 86 | 17,000 |
2010/06/22 | 79 | 90 | 79 | 86 | 304,000 |
2010/06/21 | 77 | 78 | 77 | 78 | 20,000 |
2010/06/18 | 76 | 76 | 76 | 76 | 5,000 |
2010/06/17 | 76 | 76 | 76 | 76 | 2,000 |
2010/06/16 | 74 | 74 | 74 | 74 | 1,000 |
2010/06/15 | 0 | 0 | 0 | 76 | 0 |
2010/06/14 | 76 | 76 | 73 | 76 | 3,000 |
2010/06/11 | 76 | 76 | 76 | 76 | 1,000 |
2010/06/10 | 74 | 74 | 74 | 74 | 2,000 |
2010/06/09 | 0 | 0 | 0 | 74 | 0 |
2010/06/08 | 0 | 0 | 0 | 74 | 0 |
2010/06/07 | 75 | 75 | 73 | 74 | 12,000 |
2010/06/04 | 77 | 77 | 76 | 76 | 3,000 |
2010/06/03 | 78 | 78 | 78 | 78 | 1,000 |
2010/06/02 | 0 | 0 | 0 | 79 | 0 |
2010/06/01 | 77 | 80 | 77 | 79 | 8,000 |
2010/05/31 | 80 | 80 | 80 | 80 | 2,000 |
2010/05/28 | 78 | 80 | 77 | 80 | 16,000 |
2010/05/27 | 75 | 75 | 75 | 75 | 1,000 |
2010/05/26 | 73 | 73 | 73 | 73 | 4,000 |
2010/05/25 | 72 | 72 | 72 | 72 | 2,000 |
2010/05/24 | 78 | 78 | 74 | 76 | 7,000 |
2010/05/21 | 73 | 74 | 70 | 74 | 22,000 |
2010/05/20 | 76 | 76 | 75 | 75 | 8,000 |
2010/05/19 | 70 | 77 | 69 | 77 | 37,000 |
2010/05/18 | 78 | 80 | 73 | 74 | 38,000 |
2010/05/17 | 82 | 82 | 79 | 79 | 22,000 |
2010/05/14 | 81 | 82 | 80 | 82 | 21,000 |
2010/05/13 | 82 | 83 | 78 | 82 | 54,000 |
2010/05/12 | 83 | 83 | 81 | 82 | 22,000 |
2010/05/11 | 87 | 87 | 83 | 84 | 57,000 |
2010/05/10 | 87 | 88 | 83 | 88 | 38,000 |
2010/05/07 | 83 | 88 | 81 | 88 | 66,000 |
2010/05/06 | 80 | 95 | 80 | 86 | 351,000 |
2010/04/30 | 81 | 82 | 80 | 82 | 11,000 |
2010/04/28 | 80 | 81 | 79 | 81 | 10,000 |
2010/04/27 | 83 | 83 | 81 | 82 | 13,000 |
2010/04/26 | 83 | 83 | 81 | 82 | 20,000 |
2010/04/23 | 84 | 84 | 83 | 83 | 9,000 |
2010/04/22 | 84 | 84 | 84 | 84 | 1,000 |
2010/04/21 | 83 | 83 | 83 | 83 | 2,000 |
2010/04/20 | 83 | 84 | 80 | 80 | 18,000 |
2010/04/19 | 82 | 83 | 79 | 81 | 8,000 |
2010/04/16 | 84 | 84 | 82 | 82 | 12,000 |
2010/04/15 | 82 | 84 | 82 | 83 | 9,000 |
2010/04/14 | 83 | 84 | 83 | 84 | 4,000 |
2010/04/13 | 84 | 84 | 82 | 83 | 12,000 |
2010/04/12 | 82 | 85 | 81 | 84 | 36,000 |
2010/04/09 | 80 | 82 | 80 | 82 | 14,000 |
2010/04/08 | 80 | 82 | 80 | 82 | 6,000 |
2010/04/07 | 81 | 83 | 81 | 82 | 5,000 |
2010/04/06 | 82 | 82 | 82 | 82 | 2,000 |
2010/04/05 | 83 | 83 | 81 | 83 | 28,000 |
2010/04/02 | 83 | 83 | 82 | 83 | 22,000 |
2010/04/01 | 82 | 83 | 82 | 82 | 20,000 |
2010/03/31 | 81 | 83 | 80 | 83 | 21,000 |
2010/03/30 | 84 | 84 | 80 | 80 | 74,000 |
2010/03/29 | 76 | 90 | 75 | 87 | 119,000 |
2010/03/26 | 74 | 76 | 74 | 74 | 14,000 |
2010/03/25 | 74 | 75 | 74 | 74 | 7,000 |
2010/03/24 | 75 | 75 | 74 | 74 | 10,000 |
2010/03/23 | 74 | 74 | 74 | 74 | 8,000 |
2010/03/19 | 74 | 74 | 73 | 73 | 7,000 |
2010/03/18 | 72 | 72 | 70 | 70 | 2,000 |
2010/03/17 | 69 | 71 | 69 | 71 | 3,000 |
2010/03/16 | 71 | 71 | 71 | 71 | 1,000 |
2010/03/15 | 71 | 72 | 69 | 71 | 4,000 |
2010/03/12 | 69 | 69 | 69 | 69 | 2,000 |
2010/03/10 | 72 | 72 | 69 | 72 | 4,000 |
2010/03/09 | 68 | 71 | 68 | 70 | 10,000 |
2010/03/08 | 66 | 71 | 65 | 71 | 12,000 |
2010/03/05 | 70 | 71 | 68 | 69 | 8,000 |
2010/03/02 | 72 | 72 | 71 | 71 | 4,000 |
2010/03/01 | 68 | 72 | 68 | 72 | 11,000 |
2010/02/25 | 73 | 73 | 73 | 73 | 1,000 |
2010/02/24 | 70 | 71 | 69 | 71 | 6,000 |
2010/02/23 | 75 | 75 | 71 | 73 | 5,000 |
2010/02/22 | 73 | 75 | 69 | 74 | 17,000 |
2010/02/19 | 71 | 72 | 69 | 69 | 7,000 |
2010/02/18 | 72 | 72 | 69 | 69 | 6,000 |
2010/02/17 | 69 | 70 | 69 | 70 | 2,000 |
2010/02/16 | 69 | 70 | 69 | 70 | 5,000 |
2010/02/12 | 70 | 72 | 66 | 69 | 13,000 |
2010/02/10 | 71 | 71 | 71 | 71 | 3,000 |
2010/02/09 | 69 | 72 | 69 | 70 | 16,000 |
2010/02/08 | 68 | 69 | 68 | 69 | 2,000 |
2010/02/05 | 69 | 69 | 66 | 69 | 5,000 |
2010/02/03 | 69 | 71 | 69 | 71 | 4,000 |
2010/02/02 | 70 | 72 | 69 | 72 | 5,000 |
2010/02/01 | 72 | 72 | 72 | 72 | 1,000 |
2010/01/29 | 75 | 77 | 70 | 74 | 32,000 |
2010/01/28 | 70 | 79 | 70 | 75 | 68,000 |
2010/01/27 | 68 | 70 | 68 | 70 | 3,000 |
2010/01/26 | 70 | 72 | 70 | 72 | 2,000 |
2010/01/25 | 73 | 73 | 73 | 73 | 3,000 |
2010/01/22 | 73 | 73 | 73 | 73 | 1,000 |
2010/01/21 | 73 | 73 | 73 | 73 | 3,000 |
2010/01/20 | 73 | 73 | 69 | 73 | 5,000 |
2010/01/19 | 73 | 73 | 72 | 72 | 2,000 |
2010/01/18 | 71 | 72 | 71 | 72 | 3,000 |
2010/01/15 | 69 | 72 | 69 | 71 | 3,000 |
2010/01/14 | 68 | 69 | 68 | 69 | 2,000 |
2010/01/13 | 67 | 69 | 67 | 69 | 2,000 |
2010/01/12 | 71 | 71 | 67 | 71 | 12,000 |
2010/01/08 | 67 | 73 | 67 | 73 | 15,000 |
2010/01/07 | 66 | 66 | 66 | 66 | 2,000 |
2010/01/06 | 66 | 66 | 66 | 66 | 1,000 |
2010/01/05 | 64 | 65 | 64 | 64 | 5,000 |
2010/01/04 | 63 | 65 | 62 | 65 | 15,000 |