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 |
---|---|---|---|---|---|
2013/12/30 | 121 | 123 | 121 | 122 | 41,000 |
2013/12/27 | 120 | 121 | 120 | 121 | 26,000 |
2013/12/26 | 120 | 121 | 119 | 119 | 45,000 |
2013/12/25 | 118 | 120 | 118 | 119 | 46,000 |
2013/12/24 | 118 | 118 | 116 | 116 | 37,000 |
2013/12/20 | 118 | 118 | 116 | 116 | 23,000 |
2013/12/19 | 117 | 118 | 117 | 118 | 8,000 |
2013/12/18 | 118 | 118 | 117 | 117 | 27,000 |
2013/12/17 | 118 | 118 | 118 | 118 | 8,000 |
2013/12/16 | 121 | 121 | 119 | 119 | 40,000 |
2013/12/13 | 118 | 119 | 118 | 118 | 29,000 |
2013/12/12 | 119 | 119 | 117 | 118 | 73,000 |
2013/12/11 | 120 | 120 | 119 | 119 | 26,000 |
2013/12/10 | 121 | 123 | 119 | 120 | 41,000 |
2013/12/09 | 118 | 122 | 118 | 120 | 83,000 |
2013/12/06 | 118 | 118 | 118 | 118 | 17,000 |
2013/12/05 | 119 | 119 | 118 | 118 | 24,000 |
2013/12/04 | 120 | 120 | 118 | 119 | 79,000 |
2013/12/03 | 121 | 122 | 121 | 121 | 56,000 |
2013/12/02 | 119 | 121 | 119 | 121 | 46,000 |
2013/11/29 | 118 | 120 | 118 | 118 | 24,000 |
2013/11/28 | 118 | 118 | 118 | 118 | 8,000 |
2013/11/27 | 119 | 119 | 117 | 118 | 90,000 |
2013/11/26 | 119 | 120 | 119 | 119 | 97,000 |
2013/11/25 | 120 | 120 | 119 | 119 | 11,000 |
2013/11/22 | 121 | 121 | 120 | 120 | 29,000 |
2013/11/21 | 120 | 120 | 119 | 119 | 48,000 |
2013/11/20 | 120 | 120 | 119 | 119 | 21,000 |
2013/11/19 | 120 | 120 | 119 | 119 | 14,000 |
2013/11/18 | 121 | 122 | 120 | 120 | 26,000 |
2013/11/15 | 119 | 121 | 119 | 120 | 88,000 |
2013/11/14 | 118 | 120 | 118 | 119 | 33,000 |
2013/11/13 | 119 | 119 | 117 | 118 | 75,000 |
2013/11/12 | 117 | 119 | 117 | 119 | 58,000 |
2013/11/11 | 119 | 120 | 117 | 118 | 73,000 |
2013/11/08 | 121 | 124 | 117 | 120 | 156,000 |
2013/11/07 | 120 | 122 | 120 | 122 | 36,000 |
2013/11/06 | 120 | 120 | 119 | 120 | 18,000 |
2013/11/05 | 120 | 121 | 118 | 119 | 39,000 |
2013/11/01 | 123 | 123 | 119 | 121 | 69,000 |
2013/10/31 | 121 | 134 | 120 | 123 | 851,000 |
2013/10/30 | 124 | 124 | 120 | 120 | 158,000 |
2013/10/29 | 119 | 123 | 119 | 123 | 194,000 |
2013/10/28 | 118 | 118 | 117 | 118 | 27,000 |
2013/10/25 | 115 | 117 | 115 | 117 | 41,000 |
2013/10/24 | 115 | 116 | 115 | 116 | 14,000 |
2013/10/23 | 118 | 118 | 115 | 115 | 45,000 |
2013/10/22 | 117 | 118 | 116 | 117 | 15,000 |
2013/10/21 | 116 | 117 | 116 | 117 | 26,000 |
2013/10/18 | 116 | 116 | 115 | 115 | 30,000 |
2013/10/17 | 116 | 117 | 115 | 116 | 13,000 |
2013/10/16 | 117 | 117 | 114 | 116 | 30,000 |
2013/10/15 | 118 | 123 | 118 | 120 | 128,000 |
2013/10/11 | 118 | 119 | 118 | 118 | 9,000 |
2013/10/10 | 118 | 118 | 117 | 117 | 10,000 |
2013/10/09 | 115 | 117 | 115 | 117 | 12,000 |
2013/10/08 | 113 | 115 | 113 | 115 | 12,000 |
2013/10/07 | 116 | 116 | 114 | 114 | 30,000 |
2013/10/04 | 118 | 118 | 116 | 117 | 36,000 |
2013/10/03 | 118 | 118 | 118 | 118 | 9,000 |
2013/10/02 | 120 | 121 | 119 | 119 | 39,000 |
2013/10/01 | 125 | 128 | 118 | 118 | 187,000 |
2013/09/30 | 118 | 120 | 117 | 120 | 56,000 |
2013/09/27 | 121 | 123 | 121 | 122 | 79,000 |
2013/09/26 | 121 | 123 | 117 | 123 | 92,000 |
2013/09/25 | 123 | 124 | 120 | 121 | 51,000 |
2013/09/24 | 125 | 126 | 122 | 123 | 49,000 |
2013/09/20 | 123 | 125 | 118 | 123 | 136,000 |
2013/09/19 | 118 | 122 | 117 | 121 | 53,000 |
2013/09/18 | 125 | 126 | 119 | 119 | 98,000 |
2013/09/17 | 117 | 125 | 115 | 120 | 310,000 |
2013/09/13 | 112 | 117 | 112 | 116 | 168,000 |
2013/09/12 | 113 | 114 | 109 | 113 | 148,000 |
2013/09/11 | 113 | 133 | 112 | 113 | 978,000 |
2013/09/10 | 106 | 112 | 105 | 108 | 345,000 |
2013/09/09 | 106 | 107 | 103 | 106 | 55,000 |
2013/09/06 | 102 | 102 | 101 | 101 | 5,000 |
2013/09/05 | 102 | 102 | 102 | 102 | 28,000 |
2013/09/04 | 102 | 102 | 102 | 102 | 4,000 |
2013/09/03 | 103 | 104 | 101 | 103 | 21,000 |
2013/09/02 | 100 | 102 | 99 | 102 | 21,000 |
2013/08/30 | 101 | 103 | 99 | 101 | 29,000 |
2013/08/29 | 102 | 102 | 102 | 102 | 5,000 |
2013/08/28 | 103 | 104 | 101 | 104 | 45,000 |
2013/08/27 | 106 | 108 | 101 | 107 | 56,000 |
2013/08/26 | 107 | 109 | 106 | 107 | 24,000 |
2013/08/23 | 107 | 109 | 107 | 109 | 16,000 |
2013/08/22 | 108 | 108 | 107 | 107 | 6,000 |
2013/08/21 | 108 | 108 | 108 | 108 | 8,000 |
2013/08/20 | 107 | 109 | 107 | 108 | 11,000 |
2013/08/19 | 106 | 107 | 106 | 107 | 12,000 |
2013/08/16 | 106 | 107 | 106 | 107 | 30,000 |
2013/08/15 | 105 | 105 | 104 | 105 | 17,000 |
2013/08/14 | 105 | 105 | 105 | 105 | 1,000 |
2013/08/13 | 104 | 105 | 104 | 105 | 11,000 |
2013/08/12 | 106 | 106 | 104 | 104 | 11,000 |
2013/08/09 | 107 | 107 | 107 | 107 | 9,000 |
2013/08/08 | 106 | 106 | 106 | 106 | 4,000 |
2013/08/07 | 104 | 105 | 104 | 105 | 7,000 |
2013/08/06 | 107 | 107 | 106 | 106 | 4,000 |
2013/08/05 | 107 | 107 | 107 | 107 | 2,000 |
2013/08/01 | 104 | 108 | 104 | 107 | 22,000 |
2013/07/31 | 105 | 105 | 104 | 105 | 6,000 |
2013/07/30 | 102 | 106 | 102 | 106 | 17,000 |
2013/07/29 | 105 | 108 | 102 | 102 | 38,000 |
2013/07/26 | 107 | 107 | 105 | 105 | 26,000 |
2013/07/25 | 109 | 109 | 107 | 108 | 19,000 |
2013/07/24 | 109 | 109 | 108 | 108 | 5,000 |
2013/07/23 | 108 | 111 | 108 | 108 | 34,000 |
2013/07/22 | 113 | 113 | 108 | 109 | 39,000 |
2013/07/19 | 115 | 115 | 111 | 111 | 60,000 |
2013/07/18 | 113 | 115 | 113 | 115 | 18,000 |
2013/07/17 | 112 | 113 | 111 | 112 | 19,000 |
2013/07/16 | 112 | 113 | 111 | 113 | 35,000 |
2013/07/12 | 110 | 116 | 109 | 113 | 287,000 |
2013/07/11 | 109 | 109 | 107 | 109 | 19,000 |
2013/07/10 | 106 | 109 | 106 | 108 | 37,000 |
2013/07/09 | 106 | 106 | 103 | 105 | 14,000 |
2013/07/08 | 106 | 106 | 104 | 104 | 17,000 |
2013/07/05 | 107 | 107 | 105 | 107 | 75,000 |
2013/07/04 | 103 | 106 | 103 | 105 | 16,000 |
2013/07/03 | 105 | 105 | 103 | 103 | 6,000 |
2013/07/02 | 105 | 105 | 102 | 105 | 22,000 |
2013/07/01 | 104 | 106 | 104 | 106 | 15,000 |
2013/06/28 | 100 | 101 | 100 | 101 | 6,000 |
2013/06/27 | 100 | 100 | 96 | 100 | 15,000 |
2013/06/26 | 99 | 100 | 99 | 99 | 6,000 |
2013/06/25 | 101 | 101 | 99 | 100 | 26,000 |
2013/06/24 | 101 | 101 | 100 | 101 | 5,000 |
2013/06/21 | 100 | 100 | 98 | 100 | 9,000 |
2013/06/20 | 102 | 102 | 99 | 99 | 17,000 |
2013/06/19 | 103 | 103 | 100 | 102 | 14,000 |
2013/06/18 | 102 | 103 | 102 | 103 | 10,000 |
2013/06/17 | 99 | 100 | 99 | 99 | 8,000 |
2013/06/14 | 97 | 99 | 97 | 99 | 13,000 |
2013/06/13 | 97 | 99 | 96 | 96 | 21,000 |
2013/06/12 | 96 | 98 | 96 | 98 | 21,000 |
2013/06/11 | 97 | 100 | 97 | 97 | 99,000 |
2013/06/10 | 100 | 101 | 100 | 101 | 25,000 |
2013/06/07 | 101 | 101 | 95 | 99 | 128,000 |
2013/06/06 | 107 | 107 | 100 | 103 | 98,000 |
2013/06/05 | 108 | 110 | 108 | 108 | 15,000 |
2013/06/04 | 108 | 109 | 107 | 109 | 21,000 |
2013/06/03 | 111 | 111 | 108 | 108 | 43,000 |
2013/05/31 | 110 | 111 | 110 | 110 | 8,000 |
2013/05/30 | 112 | 112 | 111 | 111 | 11,000 |
2013/05/29 | 113 | 114 | 112 | 113 | 15,000 |
2013/05/28 | 111 | 113 | 110 | 112 | 40,000 |
2013/05/27 | 112 | 112 | 109 | 112 | 58,000 |
2013/05/24 | 114 | 114 | 110 | 112 | 55,000 |
2013/05/23 | 117 | 118 | 112 | 112 | 120,000 |
2013/05/22 | 115 | 120 | 115 | 116 | 195,000 |
2013/05/21 | 118 | 118 | 115 | 117 | 34,000 |
2013/05/20 | 118 | 118 | 113 | 117 | 61,000 |
2013/05/17 | 116 | 118 | 116 | 118 | 9,000 |
2013/05/16 | 119 | 119 | 113 | 115 | 141,000 |
2013/05/15 | 122 | 122 | 119 | 119 | 65,000 |
2013/05/14 | 122 | 122 | 122 | 122 | 59,000 |
2013/05/13 | 122 | 124 | 122 | 122 | 19,000 |
2013/05/10 | 121 | 124 | 121 | 122 | 45,000 |
2013/05/09 | 123 | 123 | 120 | 121 | 47,000 |
2013/05/08 | 120 | 120 | 119 | 120 | 40,000 |
2013/05/07 | 120 | 120 | 118 | 119 | 46,000 |
2013/05/02 | 118 | 119 | 118 | 118 | 39,000 |
2013/05/01 | 120 | 120 | 117 | 117 | 82,000 |
2013/04/30 | 120 | 120 | 117 | 119 | 72,000 |
2013/04/26 | 121 | 122 | 118 | 120 | 95,000 |
2013/04/25 | 123 | 123 | 121 | 121 | 25,000 |
2013/04/24 | 125 | 126 | 122 | 124 | 74,000 |
2013/04/23 | 120 | 124 | 119 | 124 | 108,000 |
2013/04/22 | 118 | 121 | 116 | 120 | 109,000 |
2013/04/19 | 115 | 117 | 115 | 117 | 38,000 |
2013/04/18 | 113 | 114 | 112 | 114 | 22,000 |
2013/04/17 | 113 | 115 | 113 | 115 | 28,000 |
2013/04/16 | 111 | 112 | 111 | 112 | 19,000 |
2013/04/15 | 114 | 114 | 111 | 112 | 54,000 |
2013/04/12 | 115 | 115 | 114 | 114 | 14,000 |
2013/04/11 | 114 | 116 | 114 | 114 | 41,000 |
2013/04/10 | 114 | 115 | 113 | 114 | 24,000 |
2013/04/09 | 114 | 114 | 113 | 114 | 23,000 |
2013/04/08 | 113 | 114 | 112 | 114 | 73,000 |
2013/04/05 | 118 | 118 | 113 | 113 | 58,000 |
2013/04/04 | 112 | 115 | 112 | 115 | 41,000 |
2013/04/03 | 111 | 112 | 110 | 111 | 22,000 |
2013/04/02 | 113 | 113 | 108 | 111 | 68,000 |
2013/04/01 | 120 | 120 | 110 | 113 | 272,000 |
2013/03/29 | 129 | 134 | 118 | 120 | 247,000 |
2013/03/28 | 130 | 130 | 127 | 129 | 16,000 |
2013/03/27 | 129 | 129 | 128 | 128 | 12,000 |
2013/03/26 | 130 | 130 | 127 | 129 | 31,000 |
2013/03/25 | 129 | 132 | 129 | 129 | 67,000 |
2013/03/22 | 129 | 131 | 128 | 129 | 47,000 |
2013/03/21 | 129 | 131 | 129 | 131 | 31,000 |
2013/03/19 | 128 | 128 | 127 | 128 | 27,000 |
2013/03/18 | 128 | 128 | 126 | 128 | 32,000 |
2013/03/15 | 130 | 133 | 128 | 129 | 58,000 |
2013/03/14 | 128 | 132 | 126 | 130 | 115,000 |
2013/03/13 | 125 | 127 | 124 | 127 | 33,000 |
2013/03/12 | 126 | 127 | 124 | 124 | 66,000 |
2013/03/11 | 126 | 126 | 123 | 126 | 64,000 |
2013/03/08 | 124 | 125 | 123 | 125 | 17,000 |
2013/03/07 | 126 | 126 | 122 | 123 | 63,000 |
2013/03/06 | 126 | 127 | 124 | 125 | 56,000 |
2013/03/05 | 123 | 127 | 123 | 124 | 31,000 |
2013/03/04 | 122 | 123 | 122 | 122 | 25,000 |
2013/03/01 | 119 | 122 | 119 | 120 | 19,000 |
2013/02/28 | 120 | 120 | 119 | 120 | 24,000 |
2013/02/27 | 117 | 121 | 117 | 120 | 27,000 |
2013/02/26 | 117 | 117 | 116 | 116 | 20,000 |
2013/02/25 | 119 | 119 | 117 | 118 | 16,000 |
2013/02/22 | 118 | 118 | 116 | 118 | 44,000 |
2013/02/21 | 118 | 120 | 117 | 117 | 40,000 |
2013/02/20 | 115 | 118 | 115 | 118 | 12,000 |
2013/02/19 | 115 | 117 | 111 | 115 | 113,000 |
2013/02/18 | 115 | 118 | 115 | 117 | 15,000 |
2013/02/15 | 115 | 119 | 114 | 117 | 37,000 |
2013/02/14 | 121 | 121 | 114 | 116 | 71,000 |
2013/02/13 | 125 | 126 | 121 | 122 | 72,000 |
2013/02/12 | 126 | 127 | 124 | 124 | 31,000 |
2013/02/08 | 127 | 128 | 123 | 123 | 56,000 |
2013/02/07 | 128 | 129 | 121 | 125 | 261,000 |
2013/02/06 | 118 | 141 | 118 | 124 | 1,280,000 |
2013/02/05 | 116 | 122 | 116 | 118 | 141,000 |
2013/02/04 | 115 | 117 | 114 | 115 | 39,000 |
2013/02/01 | 115 | 116 | 115 | 115 | 25,000 |
2013/01/31 | 116 | 116 | 115 | 116 | 13,000 |
2013/01/30 | 116 | 116 | 114 | 115 | 31,000 |
2013/01/29 | 118 | 118 | 115 | 116 | 35,000 |
2013/01/28 | 118 | 118 | 118 | 118 | 9,000 |
2013/01/25 | 116 | 118 | 116 | 118 | 23,000 |
2013/01/24 | 114 | 116 | 113 | 116 | 13,000 |
2013/01/23 | 119 | 119 | 116 | 116 | 21,000 |
2013/01/22 | 120 | 120 | 119 | 120 | 13,000 |
2013/01/21 | 120 | 120 | 119 | 120 | 21,000 |
2013/01/18 | 118 | 119 | 117 | 118 | 27,000 |
2013/01/17 | 119 | 119 | 116 | 117 | 70,000 |
2013/01/16 | 124 | 125 | 120 | 120 | 46,000 |
2013/01/15 | 123 | 124 | 120 | 123 | 45,000 |
2013/01/11 | 123 | 123 | 122 | 122 | 34,000 |
2013/01/10 | 121 | 125 | 121 | 123 | 87,000 |
2013/01/09 | 124 | 125 | 118 | 121 | 254,000 |
2013/01/08 | 114 | 129 | 114 | 127 | 383,000 |
2013/01/07 | 115 | 116 | 113 | 114 | 64,000 |
2013/01/04 | 113 | 114 | 112 | 114 | 38,000 |