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 |
---|---|---|---|---|---|
2011/12/30 | 85 | 86 | 85 | 85 | 16,000 |
2011/12/29 | 83 | 84 | 83 | 84 | 23,000 |
2011/12/28 | 84 | 84 | 84 | 84 | 8,000 |
2011/12/27 | 86 | 86 | 84 | 84 | 5,000 |
2011/12/26 | 88 | 89 | 85 | 85 | 12,000 |
2011/12/22 | 89 | 89 | 88 | 88 | 2,000 |
2011/12/21 | 88 | 89 | 88 | 89 | 14,000 |
2011/12/20 | 87 | 87 | 87 | 87 | 7,000 |
2011/12/19 | 83 | 88 | 83 | 84 | 17,000 |
2011/12/16 | 85 | 86 | 85 | 85 | 16,000 |
2011/12/15 | 85 | 85 | 83 | 84 | 16,000 |
2011/12/14 | 87 | 87 | 86 | 86 | 3,000 |
2011/12/13 | 87 | 87 | 87 | 87 | 1,000 |
2011/12/12 | 87 | 87 | 87 | 87 | 3,000 |
2011/12/09 | 85 | 85 | 85 | 85 | 12,000 |
2011/12/08 | 87 | 87 | 85 | 86 | 18,000 |
2011/12/07 | 88 | 88 | 85 | 88 | 54,000 |
2011/12/06 | 89 | 94 | 86 | 87 | 216,000 |
2011/12/05 | 87 | 96 | 84 | 88 | 345,000 |
2011/12/02 | 82 | 92 | 81 | 87 | 353,000 |
2011/12/01 | 80 | 81 | 80 | 80 | 9,000 |
2011/11/30 | 78 | 81 | 78 | 78 | 17,000 |
2011/11/29 | 79 | 79 | 78 | 78 | 11,000 |
2011/11/28 | 78 | 78 | 76 | 76 | 30,000 |
2011/11/25 | 79 | 79 | 78 | 78 | 5,000 |
2011/11/24 | 80 | 80 | 78 | 78 | 12,000 |
2011/11/22 | 81 | 81 | 80 | 80 | 2,000 |
2011/11/21 | 81 | 81 | 80 | 80 | 12,000 |
2011/11/18 | 80 | 81 | 80 | 81 | 6,000 |
2011/11/17 | 80 | 80 | 79 | 80 | 13,000 |
2011/11/16 | 81 | 81 | 81 | 81 | 3,000 |
2011/11/15 | 82 | 83 | 82 | 82 | 3,000 |
2011/11/14 | 81 | 82 | 81 | 82 | 8,000 |
2011/11/11 | 79 | 80 | 79 | 80 | 12,000 |
2011/11/10 | 80 | 80 | 77 | 79 | 64,000 |
2011/11/09 | 82 | 82 | 81 | 81 | 33,000 |
2011/11/08 | 85 | 85 | 83 | 83 | 51,000 |
2011/11/07 | 84 | 86 | 84 | 86 | 22,000 |
2011/11/04 | 84 | 85 | 84 | 85 | 13,000 |
2011/11/02 | 84 | 84 | 83 | 83 | 13,000 |
2011/11/01 | 86 | 86 | 85 | 85 | 6,000 |
2011/10/31 | 86 | 87 | 86 | 87 | 22,000 |
2011/10/28 | 86 | 86 | 86 | 86 | 7,000 |
2011/10/27 | 84 | 86 | 84 | 86 | 18,000 |
2011/10/26 | 84 | 84 | 84 | 84 | 1,000 |
2011/10/25 | 85 | 85 | 84 | 84 | 10,000 |
2011/10/24 | 84 | 84 | 82 | 84 | 29,000 |
2011/10/21 | 85 | 85 | 84 | 84 | 18,000 |
2011/10/20 | 86 | 86 | 84 | 84 | 55,000 |
2011/10/19 | 87 | 87 | 85 | 86 | 18,000 |
2011/10/18 | 87 | 87 | 86 | 86 | 13,000 |
2011/10/17 | 88 | 88 | 87 | 87 | 58,000 |
2011/10/14 | 91 | 91 | 89 | 90 | 29,000 |
2011/10/13 | 89 | 91 | 88 | 91 | 48,000 |
2011/10/12 | 87 | 87 | 86 | 87 | 20,000 |
2011/10/11 | 87 | 89 | 87 | 87 | 30,000 |
2011/10/07 | 87 | 88 | 87 | 87 | 6,000 |
2011/10/06 | 87 | 87 | 86 | 86 | 21,000 |
2011/10/05 | 87 | 87 | 87 | 87 | 24,000 |
2011/10/04 | 89 | 89 | 86 | 87 | 64,000 |
2011/10/03 | 99 | 100 | 87 | 89 | 234,000 |
2011/09/30 | 91 | 93 | 91 | 93 | 27,000 |
2011/09/29 | 87 | 90 | 87 | 90 | 75,000 |
2011/09/28 | 91 | 91 | 89 | 90 | 10,000 |
2011/09/27 | 89 | 90 | 84 | 89 | 56,000 |
2011/09/26 | 93 | 93 | 86 | 87 | 90,000 |
2011/09/22 | 92 | 93 | 91 | 93 | 88,000 |
2011/09/21 | 96 | 111 | 93 | 95 | 750,000 |
2011/09/20 | 93 | 93 | 91 | 91 | 20,000 |
2011/09/16 | 92 | 96 | 92 | 94 | 82,000 |
2011/09/15 | 92 | 92 | 90 | 91 | 38,000 |
2011/09/14 | 95 | 95 | 90 | 92 | 117,000 |
2011/09/13 | 97 | 98 | 96 | 96 | 31,000 |
2011/09/12 | 96 | 107 | 96 | 97 | 518,000 |
2011/09/09 | 97 | 98 | 95 | 97 | 136,000 |
2011/09/08 | 115 | 121 | 97 | 100 | 1,263,000 |
2011/09/07 | 90 | 119 | 90 | 111 | 2,656,000 |
2011/09/06 | 91 | 91 | 88 | 89 | 19,000 |
2011/09/05 | 94 | 94 | 92 | 92 | 8,000 |
2011/09/02 | 94 | 94 | 94 | 94 | 1,000 |
2011/09/01 | 95 | 95 | 95 | 95 | 1,000 |
2011/08/31 | 95 | 96 | 92 | 96 | 19,000 |
2011/08/30 | 94 | 95 | 94 | 95 | 3,000 |
2011/08/29 | 91 | 95 | 91 | 95 | 16,000 |
2011/08/26 | 96 | 96 | 94 | 95 | 33,000 |
2011/08/25 | 95 | 96 | 95 | 96 | 12,000 |
2011/08/24 | 96 | 96 | 95 | 95 | 19,000 |
2011/08/23 | 94 | 95 | 94 | 95 | 19,000 |
2011/08/22 | 98 | 98 | 94 | 94 | 18,000 |
2011/08/19 | 99 | 99 | 94 | 95 | 27,000 |
2011/08/18 | 99 | 100 | 99 | 100 | 21,000 |
2011/08/17 | 95 | 98 | 95 | 98 | 15,000 |
2011/08/16 | 96 | 96 | 95 | 95 | 9,000 |
2011/08/15 | 96 | 97 | 94 | 94 | 13,000 |
2011/08/12 | 96 | 96 | 95 | 96 | 13,000 |
2011/08/11 | 90 | 95 | 90 | 94 | 10,000 |
2011/08/10 | 92 | 92 | 91 | 92 | 14,000 |
2011/08/09 | 83 | 95 | 83 | 88 | 76,000 |
2011/08/08 | 95 | 95 | 92 | 92 | 8,000 |
2011/08/05 | 97 | 97 | 94 | 95 | 54,000 |
2011/08/04 | 100 | 101 | 100 | 101 | 4,000 |
2011/08/03 | 100 | 100 | 99 | 99 | 19,000 |
2011/08/02 | 101 | 101 | 101 | 101 | 3,000 |
2011/08/01 | 100 | 102 | 100 | 102 | 8,000 |
2011/07/29 | 100 | 100 | 100 | 100 | 24,000 |
2011/07/28 | 100 | 101 | 100 | 100 | 8,000 |
2011/07/27 | 103 | 103 | 100 | 101 | 24,000 |
2011/07/26 | 104 | 104 | 103 | 103 | 13,000 |
2011/07/25 | 106 | 106 | 104 | 104 | 20,000 |
2011/07/22 | 105 | 105 | 105 | 105 | 6,000 |
2011/07/21 | 104 | 105 | 103 | 105 | 17,000 |
2011/07/20 | 104 | 104 | 103 | 103 | 20,000 |
2011/07/19 | 103 | 104 | 103 | 104 | 14,000 |
2011/07/15 | 106 | 106 | 104 | 105 | 10,000 |
2011/07/14 | 104 | 106 | 104 | 106 | 19,000 |
2011/07/13 | 102 | 104 | 102 | 103 | 18,000 |
2011/07/12 | 103 | 103 | 102 | 102 | 11,000 |
2011/07/11 | 102 | 103 | 102 | 103 | 16,000 |
2011/07/08 | 103 | 103 | 102 | 103 | 26,000 |
2011/07/07 | 104 | 104 | 104 | 104 | 12,000 |
2011/07/06 | 106 | 106 | 104 | 105 | 9,000 |
2011/07/05 | 107 | 108 | 107 | 107 | 17,000 |
2011/07/04 | 108 | 108 | 105 | 107 | 108,000 |
2011/07/01 | 113 | 115 | 111 | 113 | 49,000 |
2011/06/30 | 115 | 118 | 115 | 116 | 102,000 |
2011/06/29 | 110 | 114 | 109 | 114 | 59,000 |
2011/06/28 | 111 | 112 | 111 | 111 | 18,000 |
2011/06/27 | 108 | 110 | 108 | 110 | 16,000 |
2011/06/24 | 106 | 108 | 106 | 107 | 33,000 |
2011/06/23 | 105 | 106 | 105 | 106 | 10,000 |
2011/06/22 | 104 | 104 | 103 | 104 | 24,000 |
2011/06/21 | 105 | 105 | 103 | 105 | 19,000 |
2011/06/20 | 102 | 103 | 102 | 103 | 11,000 |
2011/06/17 | 101 | 102 | 101 | 102 | 8,000 |
2011/06/16 | 101 | 101 | 100 | 100 | 22,000 |
2011/06/15 | 102 | 102 | 102 | 102 | 6,000 |
2011/06/14 | 102 | 102 | 102 | 102 | 4,000 |
2011/06/13 | 99 | 101 | 99 | 101 | 5,000 |
2011/06/10 | 99 | 100 | 98 | 100 | 5,000 |
2011/06/09 | 100 | 100 | 97 | 99 | 13,000 |
2011/06/08 | 96 | 97 | 95 | 97 | 37,000 |
2011/06/07 | 94 | 96 | 93 | 96 | 21,000 |
2011/06/06 | 98 | 98 | 95 | 96 | 41,000 |
2011/06/03 | 100 | 100 | 100 | 100 | 2,000 |
2011/06/02 | 100 | 105 | 99 | 101 | 25,000 |
2011/06/01 | 100 | 102 | 100 | 102 | 5,000 |
2011/05/31 | 102 | 102 | 100 | 100 | 2,000 |
2011/05/30 | 97 | 99 | 97 | 97 | 4,000 |
2011/05/27 | 95 | 100 | 95 | 100 | 8,000 |
2011/05/26 | 93 | 97 | 92 | 97 | 16,000 |
2011/05/25 | 100 | 100 | 94 | 94 | 45,000 |
2011/05/24 | 101 | 101 | 100 | 100 | 2,000 |
2011/05/23 | 102 | 102 | 101 | 101 | 5,000 |
2011/05/20 | 101 | 101 | 97 | 99 | 32,000 |
2011/05/19 | 104 | 104 | 101 | 101 | 15,000 |
2011/05/18 | 100 | 103 | 100 | 103 | 15,000 |
2011/05/17 | 97 | 101 | 97 | 101 | 3,000 |
2011/05/16 | 99 | 100 | 96 | 100 | 18,000 |
2011/05/13 | 103 | 104 | 95 | 98 | 58,000 |
2011/05/12 | 103 | 107 | 103 | 104 | 20,000 |
2011/05/11 | 107 | 108 | 103 | 107 | 22,000 |
2011/05/10 | 0 | 0 | 0 | 111 | 0 |
2011/05/09 | 110 | 111 | 107 | 111 | 25,000 |
2011/05/06 | 107 | 111 | 107 | 110 | 26,000 |
2011/05/02 | 109 | 109 | 99 | 107 | 82,000 |
2011/04/28 | 107 | 108 | 104 | 105 | 34,000 |
2011/04/27 | 108 | 108 | 106 | 108 | 15,000 |
2011/04/26 | 108 | 110 | 108 | 108 | 27,000 |
2011/04/25 | 113 | 113 | 112 | 113 | 15,000 |
2011/04/22 | 111 | 113 | 109 | 113 | 28,000 |
2011/04/21 | 113 | 114 | 110 | 111 | 22,000 |
2011/04/20 | 110 | 110 | 107 | 108 | 49,000 |
2011/04/19 | 112 | 114 | 110 | 111 | 112,000 |
2011/04/18 | 119 | 119 | 116 | 116 | 27,000 |
2011/04/15 | 119 | 119 | 117 | 119 | 17,000 |
2011/04/14 | 117 | 119 | 116 | 119 | 62,000 |
2011/04/13 | 115 | 117 | 115 | 117 | 43,000 |
2011/04/12 | 116 | 118 | 114 | 116 | 29,000 |
2011/04/11 | 118 | 121 | 117 | 118 | 80,000 |
2011/04/08 | 119 | 119 | 115 | 118 | 168,000 |
2011/04/07 | 125 | 137 | 117 | 119 | 1,440,000 |
2011/04/06 | 116 | 117 | 112 | 114 | 105,000 |
2011/04/05 | 124 | 125 | 116 | 120 | 168,000 |
2011/04/04 | 116 | 135 | 116 | 125 | 838,000 |
2011/04/01 | 106 | 109 | 101 | 107 | 63,000 |
2011/03/31 | 106 | 106 | 103 | 106 | 17,000 |
2011/03/30 | 112 | 113 | 106 | 107 | 72,000 |
2011/03/29 | 100 | 113 | 97 | 113 | 110,000 |
2011/03/28 | 109 | 110 | 101 | 106 | 71,000 |
2011/03/25 | 120 | 120 | 100 | 107 | 361,000 |
2011/03/24 | 112 | 118 | 107 | 115 | 324,000 |
2011/03/23 | 108 | 117 | 102 | 104 | 377,000 |
2011/03/22 | 100 | 113 | 98 | 106 | 267,000 |
2011/03/18 | 83 | 105 | 83 | 90 | 241,000 |
2011/03/17 | 80 | 84 | 72 | 81 | 95,000 |
2011/03/16 | 82 | 82 | 76 | 80 | 75,000 |
2011/03/15 | 83 | 99 | 71 | 85 | 351,000 |
2011/03/14 | 115 | 115 | 101 | 115 | 683,000 |
2011/03/11 | 82 | 85 | 82 | 85 | 40,000 |
2011/03/10 | 89 | 89 | 80 | 82 | 110,000 |
2011/03/09 | 85 | 88 | 85 | 88 | 14,000 |
2011/03/08 | 85 | 86 | 85 | 86 | 16,000 |
2011/03/07 | 87 | 87 | 87 | 87 | 4,000 |
2011/03/04 | 85 | 86 | 85 | 86 | 16,000 |
2011/03/03 | 84 | 85 | 84 | 85 | 8,000 |
2011/03/02 | 86 | 86 | 85 | 85 | 13,000 |
2011/03/01 | 87 | 87 | 87 | 87 | 2,000 |
2011/02/28 | 86 | 87 | 86 | 87 | 16,000 |
2011/02/25 | 84 | 85 | 84 | 85 | 13,000 |
2011/02/24 | 86 | 87 | 85 | 85 | 15,000 |
2011/02/23 | 88 | 88 | 85 | 86 | 29,000 |
2011/02/22 | 92 | 92 | 88 | 88 | 36,000 |
2011/02/21 | 90 | 92 | 90 | 90 | 52,000 |
2011/02/18 | 87 | 88 | 86 | 88 | 20,000 |
2011/02/17 | 85 | 86 | 85 | 86 | 16,000 |
2011/02/16 | 85 | 86 | 85 | 86 | 17,000 |
2011/02/15 | 0 | 0 | 0 | 85 | 0 |
2011/02/14 | 0 | 0 | 0 | 85 | 0 |
2011/02/10 | 85 | 85 | 84 | 85 | 6,000 |
2011/02/09 | 84 | 85 | 84 | 85 | 21,000 |
2011/02/08 | 86 | 86 | 84 | 84 | 26,000 |
2011/02/07 | 85 | 86 | 85 | 86 | 18,000 |
2011/02/04 | 84 | 94 | 83 | 84 | 359,000 |
2011/02/03 | 83 | 85 | 83 | 83 | 30,000 |
2011/02/02 | 81 | 82 | 81 | 82 | 12,000 |
2011/02/01 | 80 | 81 | 80 | 81 | 5,000 |
2011/01/31 | 80 | 80 | 78 | 79 | 15,000 |
2011/01/28 | 81 | 81 | 81 | 81 | 9,000 |
2011/01/27 | 82 | 82 | 82 | 82 | 6,000 |
2011/01/26 | 82 | 82 | 82 | 82 | 5,000 |
2011/01/25 | 82 | 82 | 82 | 82 | 12,000 |
2011/01/24 | 84 | 84 | 82 | 82 | 13,000 |
2011/01/21 | 84 | 87 | 83 | 83 | 62,000 |
2011/01/20 | 82 | 83 | 81 | 83 | 24,000 |
2011/01/19 | 83 | 83 | 82 | 82 | 9,000 |
2011/01/18 | 82 | 83 | 78 | 83 | 51,000 |
2011/01/17 | 83 | 83 | 82 | 82 | 12,000 |
2011/01/14 | 84 | 84 | 83 | 83 | 16,000 |
2011/01/13 | 84 | 84 | 83 | 83 | 18,000 |
2011/01/12 | 86 | 87 | 85 | 85 | 19,000 |
2011/01/11 | 84 | 86 | 84 | 85 | 39,000 |
2011/01/07 | 84 | 84 | 84 | 84 | 2,000 |
2011/01/06 | 84 | 84 | 83 | 83 | 48,000 |
2011/01/05 | 82 | 83 | 81 | 83 | 27,000 |
2011/01/04 | 82 | 82 | 82 | 82 | 2,000 |