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 |
---|---|---|---|---|---|
2014/12/30 | 139 | 139 | 138 | 138 | 6,000 |
2014/12/29 | 139 | 139 | 137 | 139 | 61,000 |
2014/12/26 | 136 | 139 | 135 | 139 | 53,000 |
2014/12/25 | 139 | 140 | 133 | 139 | 56,000 |
2014/12/24 | 138 | 139 | 137 | 139 | 41,000 |
2014/12/22 | 139 | 141 | 139 | 139 | 36,000 |
2014/12/19 | 141 | 141 | 138 | 139 | 37,000 |
2014/12/18 | 140 | 140 | 140 | 140 | 13,000 |
2014/12/17 | 137 | 139 | 137 | 139 | 19,000 |
2014/12/16 | 141 | 141 | 137 | 138 | 28,000 |
2014/12/15 | 143 | 143 | 142 | 142 | 3,000 |
2014/12/12 | 143 | 143 | 143 | 143 | 7,000 |
2014/12/11 | 139 | 142 | 139 | 141 | 13,000 |
2014/12/10 | 140 | 144 | 139 | 144 | 94,000 |
2014/12/09 | 146 | 146 | 143 | 143 | 22,000 |
2014/12/08 | 147 | 147 | 145 | 147 | 31,000 |
2014/12/05 | 145 | 146 | 145 | 146 | 6,000 |
2014/12/04 | 149 | 149 | 145 | 145 | 25,000 |
2014/12/03 | 148 | 150 | 148 | 149 | 34,000 |
2014/12/02 | 149 | 149 | 146 | 148 | 26,000 |
2014/12/01 | 148 | 148 | 148 | 148 | 14,000 |
2014/11/28 | 148 | 149 | 146 | 147 | 59,000 |
2014/11/27 | 143 | 149 | 143 | 149 | 78,000 |
2014/11/26 | 142 | 143 | 142 | 143 | 65,000 |
2014/11/25 | 142 | 143 | 141 | 142 | 14,000 |
2014/11/21 | 143 | 143 | 140 | 142 | 15,000 |
2014/11/20 | 141 | 141 | 140 | 140 | 19,000 |
2014/11/19 | 142 | 142 | 140 | 141 | 45,000 |
2014/11/18 | 141 | 143 | 141 | 142 | 12,000 |
2014/11/17 | 142 | 142 | 141 | 141 | 9,000 |
2014/11/14 | 141 | 145 | 141 | 143 | 11,000 |
2014/11/13 | 143 | 143 | 141 | 141 | 32,000 |
2014/11/12 | 146 | 146 | 144 | 144 | 27,000 |
2014/11/11 | 145 | 147 | 144 | 145 | 28,000 |
2014/11/10 | 145 | 145 | 144 | 144 | 23,000 |
2014/11/07 | 145 | 146 | 144 | 145 | 27,000 |
2014/11/06 | 142 | 146 | 142 | 145 | 74,000 |
2014/11/05 | 139 | 142 | 138 | 142 | 56,000 |
2014/11/04 | 143 | 145 | 138 | 138 | 122,000 |
2014/10/31 | 137 | 140 | 135 | 140 | 59,000 |
2014/10/30 | 137 | 137 | 136 | 137 | 40,000 |
2014/10/29 | 141 | 141 | 134 | 136 | 150,000 |
2014/10/28 | 144 | 144 | 140 | 142 | 56,000 |
2014/10/27 | 147 | 147 | 144 | 144 | 38,000 |
2014/10/24 | 147 | 147 | 145 | 146 | 27,000 |
2014/10/23 | 146 | 149 | 146 | 147 | 53,000 |
2014/10/22 | 147 | 147 | 145 | 146 | 14,000 |
2014/10/21 | 149 | 149 | 146 | 146 | 15,000 |
2014/10/20 | 148 | 148 | 145 | 146 | 65,000 |
2014/10/17 | 149 | 150 | 141 | 141 | 159,000 |
2014/10/16 | 151 | 155 | 150 | 150 | 186,000 |
2014/10/15 | 168 | 169 | 164 | 169 | 44,000 |
2014/10/14 | 156 | 170 | 154 | 170 | 87,000 |
2014/10/10 | 164 | 164 | 161 | 161 | 82,000 |
2014/10/09 | 170 | 171 | 168 | 168 | 34,000 |
2014/10/08 | 171 | 172 | 169 | 170 | 91,000 |
2014/10/07 | 179 | 179 | 174 | 177 | 32,000 |
2014/10/06 | 179 | 179 | 175 | 178 | 43,000 |
2014/10/03 | 169 | 178 | 169 | 175 | 37,000 |
2014/10/02 | 169 | 174 | 166 | 170 | 80,000 |
2014/10/01 | 181 | 186 | 172 | 172 | 239,000 |
2014/09/30 | 188 | 188 | 176 | 180 | 343,000 |
2014/09/29 | 187 | 192 | 182 | 190 | 251,000 |
2014/09/26 | 179 | 184 | 179 | 184 | 222,000 |
2014/09/25 | 176 | 180 | 176 | 180 | 60,000 |
2014/09/24 | 174 | 177 | 173 | 177 | 39,000 |
2014/09/22 | 175 | 176 | 173 | 175 | 71,000 |
2014/09/19 | 171 | 174 | 171 | 174 | 39,000 |
2014/09/18 | 174 | 174 | 171 | 172 | 143,000 |
2014/09/17 | 180 | 180 | 173 | 175 | 131,000 |
2014/09/16 | 170 | 180 | 170 | 180 | 254,000 |
2014/09/12 | 169 | 169 | 165 | 168 | 44,000 |
2014/09/11 | 168 | 168 | 163 | 166 | 69,000 |
2014/09/10 | 167 | 167 | 162 | 163 | 55,000 |
2014/09/09 | 169 | 170 | 165 | 165 | 43,000 |
2014/09/08 | 167 | 172 | 167 | 169 | 32,000 |
2014/09/05 | 175 | 175 | 167 | 169 | 112,000 |
2014/09/04 | 177 | 179 | 172 | 173 | 265,000 |
2014/09/03 | 170 | 177 | 169 | 173 | 462,000 |
2014/09/02 | 164 | 168 | 162 | 166 | 227,000 |
2014/09/01 | 162 | 164 | 162 | 164 | 45,000 |
2014/08/29 | 162 | 162 | 161 | 162 | 17,000 |
2014/08/28 | 162 | 164 | 161 | 162 | 35,000 |
2014/08/27 | 158 | 162 | 158 | 162 | 58,000 |
2014/08/26 | 161 | 163 | 161 | 163 | 66,000 |
2014/08/25 | 161 | 164 | 161 | 164 | 54,000 |
2014/08/22 | 165 | 165 | 160 | 160 | 40,000 |
2014/08/21 | 166 | 166 | 163 | 164 | 16,000 |
2014/08/20 | 165 | 166 | 164 | 164 | 14,000 |
2014/08/19 | 164 | 166 | 162 | 165 | 84,000 |
2014/08/18 | 160 | 165 | 160 | 164 | 90,000 |
2014/08/15 | 156 | 158 | 156 | 157 | 18,000 |
2014/08/14 | 156 | 156 | 155 | 155 | 18,000 |
2014/08/13 | 155 | 157 | 153 | 156 | 22,000 |
2014/08/12 | 156 | 157 | 154 | 156 | 28,000 |
2014/08/11 | 160 | 160 | 153 | 156 | 26,000 |
2014/08/08 | 159 | 159 | 153 | 154 | 64,000 |
2014/08/07 | 158 | 161 | 158 | 159 | 19,000 |
2014/08/06 | 162 | 162 | 158 | 158 | 65,000 |
2014/08/05 | 167 | 167 | 163 | 163 | 67,000 |
2014/08/04 | 165 | 166 | 164 | 166 | 44,000 |
2014/08/01 | 163 | 164 | 161 | 161 | 73,000 |
2014/07/31 | 168 | 172 | 163 | 167 | 397,000 |
2014/07/30 | 164 | 166 | 158 | 166 | 200,000 |
2014/07/29 | 169 | 169 | 165 | 165 | 115,000 |
2014/07/28 | 162 | 167 | 161 | 167 | 56,000 |
2014/07/25 | 161 | 164 | 161 | 164 | 38,000 |
2014/07/24 | 161 | 163 | 158 | 160 | 47,000 |
2014/07/23 | 162 | 163 | 160 | 160 | 65,000 |
2014/07/22 | 159 | 168 | 157 | 161 | 285,000 |
2014/07/18 | 156 | 160 | 154 | 157 | 95,000 |
2014/07/17 | 155 | 159 | 154 | 158 | 140,000 |
2014/07/16 | 152 | 153 | 150 | 153 | 59,000 |
2014/07/15 | 152 | 153 | 150 | 152 | 58,000 |
2014/07/14 | 154 | 154 | 151 | 151 | 141,000 |
2014/07/11 | 148 | 175 | 146 | 157 | 1,080,000 |
2014/07/10 | 153 | 155 | 149 | 149 | 106,000 |
2014/07/09 | 156 | 156 | 151 | 152 | 95,000 |
2014/07/08 | 174 | 175 | 155 | 156 | 637,000 |
2014/07/07 | 156 | 190 | 154 | 171 | 5,915,000 |
2014/07/04 | 137 | 145 | 137 | 143 | 393,000 |
2014/07/03 | 134 | 136 | 133 | 136 | 50,000 |
2014/07/02 | 136 | 136 | 134 | 135 | 19,000 |
2014/07/01 | 135 | 136 | 134 | 135 | 27,000 |
2014/06/30 | 131 | 134 | 131 | 134 | 59,000 |
2014/06/27 | 134 | 134 | 131 | 131 | 51,000 |
2014/06/26 | 134 | 134 | 133 | 134 | 16,000 |
2014/06/25 | 132 | 135 | 132 | 133 | 70,000 |
2014/06/24 | 131 | 134 | 131 | 133 | 51,000 |
2014/06/23 | 130 | 132 | 130 | 132 | 71,000 |
2014/06/20 | 128 | 129 | 127 | 128 | 57,000 |
2014/06/19 | 129 | 129 | 127 | 128 | 60,000 |
2014/06/18 | 129 | 131 | 126 | 128 | 75,000 |
2014/06/17 | 126 | 129 | 126 | 128 | 68,000 |
2014/06/16 | 127 | 131 | 125 | 126 | 152,000 |
2014/06/13 | 126 | 127 | 126 | 127 | 13,000 |
2014/06/12 | 124 | 125 | 124 | 125 | 14,000 |
2014/06/11 | 124 | 124 | 124 | 124 | 3,000 |
2014/06/10 | 124 | 125 | 124 | 124 | 17,000 |
2014/06/09 | 126 | 126 | 126 | 126 | 16,000 |
2014/06/06 | 125 | 125 | 123 | 124 | 16,000 |
2014/06/05 | 124 | 125 | 124 | 125 | 23,000 |
2014/06/04 | 123 | 124 | 122 | 123 | 18,000 |
2014/06/03 | 124 | 125 | 123 | 123 | 26,000 |
2014/06/02 | 122 | 123 | 121 | 123 | 21,000 |
2014/05/30 | 122 | 122 | 122 | 122 | 1,000 |
2014/05/29 | 121 | 121 | 120 | 120 | 3,000 |
2014/05/28 | 120 | 121 | 120 | 121 | 2,000 |
2014/05/27 | 121 | 121 | 121 | 121 | 1,000 |
2014/05/26 | 121 | 121 | 121 | 121 | 4,000 |
2014/05/23 | 120 | 120 | 120 | 120 | 22,000 |
2014/05/22 | 119 | 120 | 119 | 120 | 16,000 |
2014/05/21 | 117 | 117 | 116 | 117 | 17,000 |
2014/05/20 | 119 | 120 | 114 | 117 | 43,000 |
2014/05/19 | 122 | 122 | 119 | 119 | 37,000 |
2014/05/16 | 124 | 124 | 123 | 123 | 13,000 |
2014/05/15 | 124 | 125 | 122 | 125 | 9,000 |
2014/05/14 | 121 | 123 | 121 | 123 | 7,000 |
2014/05/13 | 121 | 121 | 121 | 121 | 18,000 |
2014/05/12 | 124 | 125 | 119 | 122 | 63,000 |
2014/05/09 | 126 | 126 | 125 | 125 | 34,000 |
2014/05/08 | 126 | 127 | 125 | 126 | 15,000 |
2014/05/07 | 125 | 126 | 125 | 126 | 9,000 |
2014/05/02 | 126 | 126 | 125 | 125 | 11,000 |
2014/05/01 | 127 | 127 | 126 | 126 | 25,000 |
2014/04/30 | 127 | 128 | 127 | 127 | 7,000 |
2014/04/28 | 128 | 129 | 128 | 128 | 35,000 |
2014/04/25 | 129 | 129 | 127 | 129 | 36,000 |
2014/04/24 | 129 | 129 | 129 | 129 | 10,000 |
2014/04/23 | 129 | 129 | 127 | 128 | 5,000 |
2014/04/22 | 130 | 130 | 128 | 128 | 38,000 |
2014/04/21 | 129 | 129 | 129 | 129 | 5,000 |
2014/04/18 | 128 | 129 | 127 | 129 | 30,000 |
2014/04/17 | 128 | 130 | 126 | 127 | 115,000 |
2014/04/16 | 125 | 129 | 125 | 129 | 136,000 |
2014/04/15 | 124 | 125 | 123 | 124 | 18,000 |
2014/04/14 | 125 | 125 | 122 | 123 | 27,000 |
2014/04/11 | 125 | 125 | 124 | 125 | 19,000 |
2014/04/10 | 127 | 128 | 126 | 126 | 58,000 |
2014/04/09 | 125 | 126 | 125 | 125 | 73,000 |
2014/04/08 | 128 | 128 | 126 | 126 | 29,000 |
2014/04/07 | 129 | 130 | 127 | 130 | 107,000 |
2014/04/04 | 133 | 136 | 131 | 134 | 194,000 |
2014/04/03 | 132 | 133 | 131 | 132 | 86,000 |
2014/04/02 | 128 | 130 | 128 | 130 | 202,000 |
2014/04/01 | 126 | 129 | 125 | 127 | 133,000 |
2014/03/31 | 128 | 128 | 125 | 126 | 160,000 |
2014/03/28 | 130 | 131 | 129 | 130 | 67,000 |
2014/03/27 | 129 | 129 | 127 | 129 | 40,000 |
2014/03/26 | 127 | 130 | 127 | 128 | 50,000 |
2014/03/25 | 128 | 128 | 127 | 128 | 36,000 |
2014/03/24 | 127 | 130 | 126 | 128 | 66,000 |
2014/03/20 | 126 | 128 | 124 | 125 | 82,000 |
2014/03/19 | 128 | 128 | 127 | 128 | 28,000 |
2014/03/18 | 127 | 129 | 127 | 128 | 74,000 |
2014/03/17 | 128 | 128 | 125 | 126 | 24,000 |
2014/03/14 | 127 | 128 | 126 | 128 | 29,000 |
2014/03/13 | 128 | 129 | 127 | 128 | 39,000 |
2014/03/12 | 129 | 129 | 127 | 128 | 25,000 |
2014/03/11 | 129 | 130 | 128 | 128 | 45,000 |
2014/03/10 | 128 | 134 | 126 | 130 | 160,000 |
2014/03/07 | 128 | 129 | 127 | 127 | 21,000 |
2014/03/06 | 126 | 128 | 126 | 126 | 25,000 |
2014/03/05 | 126 | 128 | 126 | 127 | 31,000 |
2014/03/04 | 123 | 125 | 123 | 124 | 19,000 |
2014/03/03 | 126 | 126 | 124 | 126 | 39,000 |
2014/02/28 | 129 | 129 | 127 | 127 | 27,000 |
2014/02/27 | 129 | 129 | 129 | 129 | 9,000 |
2014/02/26 | 127 | 130 | 126 | 129 | 17,000 |
2014/02/25 | 129 | 130 | 127 | 130 | 32,000 |
2014/02/24 | 128 | 130 | 127 | 129 | 47,000 |
2014/02/21 | 127 | 128 | 125 | 127 | 49,000 |
2014/02/20 | 128 | 128 | 127 | 127 | 13,000 |
2014/02/19 | 127 | 129 | 127 | 128 | 8,000 |
2014/02/18 | 126 | 130 | 126 | 130 | 30,000 |
2014/02/17 | 125 | 125 | 124 | 124 | 31,000 |
2014/02/14 | 128 | 128 | 125 | 125 | 24,000 |
2014/02/13 | 129 | 129 | 128 | 128 | 12,000 |
2014/02/12 | 130 | 130 | 128 | 129 | 36,000 |
2014/02/10 | 126 | 132 | 123 | 131 | 87,000 |
2014/02/07 | 124 | 126 | 124 | 125 | 35,000 |
2014/02/06 | 119 | 122 | 119 | 122 | 26,000 |
2014/02/05 | 120 | 121 | 119 | 119 | 11,000 |
2014/02/04 | 121 | 122 | 117 | 118 | 104,000 |
2014/02/03 | 127 | 128 | 125 | 128 | 46,000 |
2014/01/31 | 135 | 135 | 129 | 130 | 130,000 |
2014/01/30 | 137 | 139 | 129 | 135 | 228,000 |
2014/01/29 | 132 | 140 | 131 | 140 | 321,000 |
2014/01/28 | 129 | 131 | 129 | 131 | 52,000 |
2014/01/27 | 128 | 130 | 128 | 129 | 63,000 |
2014/01/24 | 135 | 136 | 134 | 136 | 29,000 |
2014/01/23 | 136 | 142 | 132 | 135 | 188,000 |
2014/01/22 | 135 | 135 | 133 | 134 | 59,000 |
2014/01/21 | 136 | 136 | 133 | 135 | 90,000 |
2014/01/20 | 135 | 137 | 132 | 134 | 198,000 |
2014/01/17 | 129 | 160 | 129 | 133 | 2,242,000 |
2014/01/16 | 126 | 126 | 125 | 125 | 35,000 |
2014/01/15 | 125 | 127 | 125 | 126 | 55,000 |
2014/01/14 | 123 | 124 | 121 | 124 | 51,000 |
2014/01/10 | 124 | 125 | 122 | 125 | 61,000 |
2014/01/09 | 126 | 126 | 124 | 124 | 75,000 |
2014/01/08 | 125 | 129 | 124 | 126 | 184,000 |
2014/01/07 | 122 | 123 | 121 | 122 | 64,000 |
2014/01/06 | 123 | 123 | 121 | 122 | 56,000 |