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 |
---|---|---|---|---|---|
2015/12/30 | 1,932 | 1,932 | 1,932 | 1,932 | 500 |
2015/12/29 | 1,930 | 1,930 | 1,903 | 1,930 | 1,200 |
2015/12/28 | 1,903 | 1,940 | 1,903 | 1,930 | 700 |
2015/12/25 | 1,921 | 1,945 | 1,899 | 1,935 | 8,100 |
2015/12/24 | 1,965 | 1,965 | 1,919 | 1,919 | 4,200 |
2015/12/22 | 1,971 | 1,971 | 1,950 | 1,955 | 700 |
2015/12/21 | 1,965 | 1,965 | 1,950 | 1,963 | 900 |
2015/12/18 | 1,972 | 1,972 | 1,943 | 1,948 | 7,400 |
2015/12/17 | 1,947 | 1,959 | 1,947 | 1,959 | 5,000 |
2015/12/16 | 1,961 | 1,969 | 1,939 | 1,941 | 2,000 |
2015/12/15 | 1,968 | 1,968 | 1,952 | 1,968 | 1,900 |
2015/12/14 | 1,990 | 1,990 | 1,920 | 1,960 | 7,200 |
2015/12/11 | 2,000 | 2,019 | 1,999 | 2,000 | 2,600 |
2015/12/10 | 2,033 | 2,033 | 1,998 | 1,999 | 2,500 |
2015/12/09 | 2,043 | 2,043 | 2,043 | 2,043 | 700 |
2015/12/08 | 2,040 | 2,044 | 2,006 | 2,044 | 1,300 |
2015/12/07 | 2,014 | 2,048 | 2,014 | 2,044 | 5,700 |
2015/12/04 | 1,975 | 2,019 | 1,975 | 2,014 | 2,100 |
2015/12/03 | 2,000 | 2,000 | 1,995 | 2,000 | 2,200 |
2015/12/02 | 2,010 | 2,010 | 1,995 | 2,010 | 1,500 |
2015/12/01 | 1,999 | 1,999 | 1,991 | 1,999 | 500 |
2015/11/30 | 1,995 | 1,998 | 1,931 | 1,998 | 1,400 |
2015/11/27 | 2,006 | 2,006 | 1,997 | 1,997 | 3,800 |
2015/11/26 | 2,050 | 2,050 | 2,002 | 2,002 | 1,100 |
2015/11/25 | 2,038 | 2,038 | 2,038 | 2,038 | 100 |
2015/11/24 | 2,002 | 2,018 | 2,001 | 2,018 | 1,700 |
2015/11/20 | 2,035 | 2,035 | 2,000 | 2,000 | 800 |
2015/11/19 | 2,005 | 2,006 | 2,005 | 2,005 | 1,400 |
2015/11/18 | 2,003 | 2,003 | 2,002 | 2,002 | 500 |
2015/11/17 | 2,001 | 2,002 | 2,001 | 2,002 | 800 |
2015/11/16 | 2,005 | 2,005 | 1,998 | 2,000 | 900 |
2015/11/13 | 1,995 | 2,048 | 1,989 | 2,048 | 2,700 |
2015/11/12 | 2,007 | 2,007 | 1,995 | 1,998 | 1,800 |
2015/11/11 | 2,004 | 2,011 | 2,004 | 2,010 | 600 |
2015/11/10 | 1,993 | 2,005 | 1,993 | 1,997 | 1,700 |
2015/11/09 | 2,014 | 2,030 | 2,014 | 2,020 | 1,800 |
2015/11/06 | 2,018 | 2,018 | 2,018 | 2,018 | 300 |
2015/11/05 | 2,000 | 2,017 | 1,990 | 2,017 | 2,700 |
2015/11/04 | 2,020 | 2,020 | 2,003 | 2,005 | 1,800 |
2015/11/02 | 2,004 | 2,004 | 2,000 | 2,000 | 900 |
2015/10/30 | 2,050 | 2,050 | 2,000 | 2,004 | 4,900 |
2015/10/29 | 2,050 | 2,050 | 2,022 | 2,043 | 2,900 |
2015/10/28 | 2,053 | 2,060 | 2,018 | 2,050 | 2,800 |
2015/10/27 | 2,060 | 2,060 | 2,053 | 2,053 | 1,000 |
2015/10/26 | 2,115 | 2,115 | 2,056 | 2,057 | 3,400 |
2015/10/23 | 2,127 | 2,127 | 2,100 | 2,100 | 800 |
2015/10/22 | 2,114 | 2,125 | 2,090 | 2,116 | 2,100 |
2015/10/21 | 2,006 | 2,150 | 2,006 | 2,115 | 10,300 |
2015/10/20 | 2,038 | 2,038 | 2,001 | 2,001 | 400 |
2015/10/19 | 2,029 | 2,038 | 2,021 | 2,038 | 3,000 |
2015/10/16 | 2,026 | 2,060 | 2,024 | 2,025 | 11,000 |
2015/10/15 | 1,980 | 2,036 | 1,980 | 2,010 | 4,800 |
2015/10/14 | 2,026 | 2,026 | 1,999 | 1,999 | 2,400 |
2015/10/13 | 2,037 | 2,044 | 2,026 | 2,026 | 2,000 |
2015/10/09 | 2,030 | 2,043 | 2,011 | 2,035 | 1,600 |
2015/10/08 | 2,012 | 2,043 | 2,012 | 2,043 | 6,500 |
2015/10/07 | 2,002 | 2,044 | 2,002 | 2,011 | 8,500 |
2015/10/06 | 1,996 | 2,005 | 1,994 | 2,001 | 9,100 |
2015/10/05 | 2,015 | 2,015 | 1,985 | 2,002 | 22,600 |
2015/10/02 | 1,976 | 2,021 | 1,976 | 2,014 | 13,500 |
2015/10/01 | 2,155 | 2,155 | 2,051 | 2,075 | 23,900 |
2015/09/30 | 2,130 | 2,155 | 2,100 | 2,155 | 13,300 |
2015/09/29 | 2,149 | 2,149 | 2,121 | 2,139 | 24,700 |
2015/09/28 | 2,084 | 2,149 | 2,084 | 2,149 | 5,900 |
2015/09/25 | 2,016 | 2,075 | 2,016 | 2,073 | 5,300 |
2015/09/24 | 2,020 | 2,034 | 2,015 | 2,031 | 2,300 |
2015/09/18 | 2,028 | 2,068 | 2,003 | 2,025 | 1,400 |
2015/09/17 | 2,010 | 2,028 | 1,965 | 2,028 | 4,200 |
2015/09/16 | 2,059 | 2,061 | 2,000 | 2,010 | 4,800 |
2015/09/15 | 2,090 | 2,090 | 2,061 | 2,090 | 2,600 |
2015/09/14 | 2,104 | 2,139 | 2,080 | 2,080 | 4,600 |
2015/09/11 | 2,100 | 2,146 | 2,051 | 2,096 | 12,400 |
2015/09/10 | 1,957 | 2,159 | 1,938 | 2,067 | 19,000 |
2015/09/09 | 1,920 | 1,988 | 1,913 | 1,980 | 4,700 |
2015/09/08 | 1,878 | 1,940 | 1,873 | 1,899 | 3,000 |
2015/09/07 | 1,960 | 1,960 | 1,953 | 1,954 | 500 |
2015/09/04 | 2,008 | 2,008 | 1,870 | 1,960 | 5,600 |
2015/09/03 | 1,973 | 2,020 | 1,957 | 2,008 | 4,200 |
2015/09/02 | 1,934 | 1,979 | 1,901 | 1,973 | 3,100 |
2015/09/01 | 1,968 | 2,025 | 1,941 | 1,941 | 4,500 |
2015/08/31 | 2,005 | 2,035 | 1,992 | 2,018 | 2,800 |
2015/08/28 | 1,990 | 2,035 | 1,990 | 2,016 | 4,000 |
2015/08/27 | 1,969 | 1,988 | 1,951 | 1,951 | 5,400 |
2015/08/26 | 1,907 | 1,990 | 1,865 | 1,979 | 7,100 |
2015/08/25 | 1,895 | 1,979 | 1,849 | 1,936 | 11,600 |
2015/08/24 | 2,160 | 2,186 | 1,952 | 1,975 | 12,100 |
2015/08/21 | 2,247 | 2,262 | 2,210 | 2,212 | 13,900 |
2015/08/20 | 2,355 | 2,360 | 2,310 | 2,310 | 3,000 |
2015/08/19 | 2,380 | 2,384 | 2,359 | 2,370 | 2,900 |
2015/08/18 | 2,398 | 2,398 | 2,377 | 2,395 | 2,000 |
2015/08/17 | 2,359 | 2,381 | 2,359 | 2,381 | 2,300 |
2015/08/14 | 2,341 | 2,366 | 2,340 | 2,348 | 2,200 |
2015/08/13 | 2,337 | 2,350 | 2,337 | 2,340 | 900 |
2015/08/12 | 2,367 | 2,367 | 2,305 | 2,354 | 9,900 |
2015/08/11 | 2,310 | 2,369 | 2,310 | 2,369 | 1,800 |
2015/08/10 | 2,302 | 2,349 | 2,302 | 2,305 | 2,500 |
2015/08/07 | 2,300 | 2,350 | 2,300 | 2,302 | 2,100 |
2015/08/06 | 2,294 | 2,316 | 2,269 | 2,304 | 3,600 |
2015/08/05 | 2,288 | 2,290 | 2,267 | 2,290 | 2,400 |
2015/08/04 | 2,290 | 2,294 | 2,260 | 2,260 | 600 |
2015/08/03 | 2,263 | 2,264 | 2,229 | 2,240 | 1,800 |
2015/07/31 | 2,237 | 2,264 | 2,208 | 2,264 | 3,900 |
2015/07/30 | 2,256 | 2,256 | 2,240 | 2,240 | 900 |
2015/07/29 | 2,285 | 2,285 | 2,250 | 2,256 | 2,000 |
2015/07/28 | 2,286 | 2,308 | 2,268 | 2,285 | 2,000 |
2015/07/27 | 2,320 | 2,334 | 2,272 | 2,286 | 3,200 |
2015/07/24 | 2,343 | 2,343 | 2,316 | 2,320 | 2,200 |
2015/07/23 | 2,330 | 2,330 | 2,276 | 2,329 | 4,700 |
2015/07/22 | 2,320 | 2,333 | 2,261 | 2,330 | 4,700 |
2015/07/21 | 2,273 | 2,315 | 2,265 | 2,315 | 10,200 |
2015/07/17 | 2,240 | 2,240 | 2,222 | 2,223 | 700 |
2015/07/16 | 2,240 | 2,240 | 2,217 | 2,220 | 1,600 |
2015/07/15 | 2,247 | 2,247 | 2,200 | 2,216 | 3,600 |
2015/07/14 | 2,224 | 2,239 | 2,217 | 2,239 | 3,600 |
2015/07/13 | 2,217 | 2,223 | 2,201 | 2,210 | 4,300 |
2015/07/10 | 2,208 | 2,225 | 2,172 | 2,217 | 6,700 |
2015/07/09 | 2,193 | 2,227 | 2,130 | 2,224 | 18,000 |
2015/07/08 | 2,330 | 2,330 | 2,251 | 2,278 | 15,700 |
2015/07/07 | 2,392 | 2,411 | 2,304 | 2,326 | 14,300 |
2015/07/06 | 2,383 | 2,413 | 2,341 | 2,390 | 38,000 |
2015/07/03 | 2,449 | 2,498 | 2,417 | 2,433 | 26,600 |
2015/07/02 | 2,364 | 2,466 | 2,350 | 2,460 | 21,600 |
2015/07/01 | 2,300 | 2,391 | 2,300 | 2,344 | 11,400 |
2015/06/30 | 2,200 | 2,288 | 2,200 | 2,287 | 5,400 |
2015/06/29 | 2,220 | 2,220 | 2,183 | 2,219 | 6,800 |
2015/06/26 | 2,240 | 2,266 | 2,240 | 2,246 | 3,200 |
2015/06/25 | 2,228 | 2,268 | 2,228 | 2,246 | 2,200 |
2015/06/24 | 2,278 | 2,280 | 2,222 | 2,224 | 8,200 |
2015/06/23 | 2,212 | 2,240 | 2,212 | 2,240 | 4,500 |
2015/06/22 | 2,176 | 2,230 | 2,176 | 2,230 | 3,600 |
2015/06/19 | 2,180 | 2,187 | 2,165 | 2,172 | 3,200 |
2015/06/18 | 2,170 | 2,189 | 2,151 | 2,172 | 2,000 |
2015/06/17 | 2,196 | 2,196 | 2,150 | 2,190 | 5,300 |
2015/06/16 | 2,221 | 2,221 | 2,167 | 2,185 | 6,900 |
2015/06/15 | 2,220 | 2,367 | 2,220 | 2,220 | 27,100 |
2015/06/12 | 2,104 | 2,196 | 2,080 | 2,196 | 17,900 |
2015/06/11 | 2,032 | 2,077 | 2,024 | 2,077 | 4,700 |
2015/06/10 | 2,020 | 2,035 | 2,020 | 2,035 | 700 |
2015/06/09 | 2,005 | 2,047 | 1,997 | 2,010 | 3,300 |
2015/06/08 | 1,994 | 2,005 | 1,994 | 2,005 | 1,200 |
2015/06/05 | 1,980 | 1,980 | 1,974 | 1,980 | 2,100 |
2015/06/04 | 1,987 | 1,987 | 1,964 | 1,980 | 5,600 |
2015/06/03 | 1,967 | 1,982 | 1,965 | 1,982 | 500 |
2015/06/02 | 1,991 | 1,991 | 1,965 | 1,987 | 3,700 |
2015/06/01 | 2,015 | 2,015 | 1,995 | 1,995 | 800 |
2015/05/29 | 1,995 | 2,000 | 1,990 | 2,000 | 2,600 |
2015/05/28 | 1,995 | 2,000 | 1,955 | 1,994 | 5,600 |
2015/05/27 | 1,978 | 1,995 | 1,940 | 1,995 | 7,000 |
2015/05/26 | 2,015 | 2,015 | 1,989 | 1,995 | 1,800 |
2015/05/25 | 2,014 | 2,022 | 1,990 | 1,999 | 6,500 |
2015/05/22 | 2,010 | 2,011 | 1,990 | 2,006 | 2,400 |
2015/05/21 | 2,010 | 2,020 | 2,001 | 2,001 | 2,700 |
2015/05/20 | 1,982 | 1,989 | 1,980 | 1,987 | 2,400 |
2015/05/19 | 1,945 | 2,000 | 1,945 | 1,966 | 4,900 |
2015/05/18 | 1,975 | 1,979 | 1,934 | 1,941 | 3,700 |
2015/05/15 | 1,950 | 1,950 | 1,933 | 1,947 | 2,000 |
2015/05/14 | 1,960 | 1,960 | 1,950 | 1,950 | 400 |
2015/05/13 | 1,945 | 1,958 | 1,945 | 1,958 | 700 |
2015/05/12 | 1,957 | 1,957 | 1,945 | 1,945 | 1,100 |
2015/05/11 | 1,945 | 1,954 | 1,933 | 1,954 | 2,400 |
2015/05/08 | 1,939 | 1,941 | 1,937 | 1,938 | 2,500 |
2015/05/07 | 1,939 | 1,950 | 1,939 | 1,943 | 2,000 |
2015/05/01 | 1,952 | 1,965 | 1,942 | 1,959 | 2,700 |
2015/04/30 | 1,980 | 1,980 | 1,939 | 1,978 | 4,300 |
2015/04/28 | 1,972 | 1,984 | 1,970 | 1,984 | 2,600 |
2015/04/27 | 2,002 | 2,002 | 1,980 | 1,980 | 1,500 |
2015/04/24 | 2,003 | 2,005 | 1,990 | 2,000 | 1,900 |
2015/04/23 | 2,010 | 2,010 | 2,002 | 2,002 | 1,600 |
2015/04/22 | 1,963 | 1,990 | 1,963 | 1,990 | 1,900 |
2015/04/21 | 1,960 | 1,963 | 1,950 | 1,963 | 1,900 |
2015/04/20 | 1,956 | 1,964 | 1,931 | 1,960 | 5,000 |
2015/04/17 | 2,020 | 2,048 | 1,955 | 1,961 | 21,200 |
2015/04/16 | 1,925 | 1,940 | 1,925 | 1,940 | 1,100 |
2015/04/15 | 1,931 | 1,940 | 1,920 | 1,925 | 2,300 |
2015/04/14 | 1,915 | 1,948 | 1,915 | 1,930 | 8,400 |
2015/04/13 | 1,942 | 1,969 | 1,942 | 1,955 | 2,500 |
2015/04/10 | 1,927 | 1,963 | 1,927 | 1,935 | 5,100 |
2015/04/09 | 1,932 | 1,950 | 1,923 | 1,929 | 11,500 |
2015/04/08 | 1,979 | 1,985 | 1,932 | 1,940 | 12,100 |
2015/04/07 | 1,972 | 2,010 | 1,972 | 1,975 | 12,800 |
2015/04/06 | 1,918 | 2,056 | 1,901 | 1,965 | 43,500 |
2015/04/03 | 1,822 | 1,920 | 1,822 | 1,897 | 21,500 |
2015/04/02 | 1,821 | 1,850 | 1,810 | 1,840 | 21,300 |
2015/04/01 | 1,754 | 1,800 | 1,704 | 1,751 | 22,600 |
2015/03/31 | 1,861 | 1,950 | 1,753 | 1,794 | 131,700 |
2015/03/30 | 1,794 | 1,794 | 1,794 | 1,794 | 11,400 |
2015/03/27 | 1,482 | 1,494 | 1,470 | 1,494 | 6,200 |
2015/03/26 | 1,472 | 1,483 | 1,470 | 1,483 | 1,500 |
2015/03/25 | 1,487 | 1,487 | 1,468 | 1,484 | 600 |
2015/03/24 | 1,472 | 1,495 | 1,472 | 1,488 | 3,400 |
2015/03/23 | 1,473 | 1,491 | 1,461 | 1,491 | 4,000 |
2015/03/20 | 1,455 | 1,455 | 1,455 | 1,455 | 1,200 |
2015/03/19 | 1,452 | 1,452 | 1,449 | 1,451 | 1,100 |
2015/03/18 | 1,465 | 1,465 | 1,450 | 1,451 | 1,700 |
2015/03/17 | 1,454 | 1,474 | 1,454 | 1,465 | 3,100 |
2015/03/16 | 1,446 | 1,450 | 1,446 | 1,450 | 1,300 |
2015/03/13 | 1,447 | 1,447 | 1,444 | 1,444 | 600 |
2015/03/12 | 1,445 | 1,447 | 1,410 | 1,447 | 4,900 |
2015/03/11 | 1,438 | 1,441 | 1,429 | 1,441 | 800 |
2015/03/10 | 1,450 | 1,451 | 1,430 | 1,443 | 5,600 |
2015/03/09 | 1,456 | 1,459 | 1,443 | 1,445 | 2,800 |
2015/03/06 | 1,435 | 1,460 | 1,435 | 1,460 | 3,700 |
2015/03/05 | 1,425 | 1,441 | 1,425 | 1,441 | 1,300 |
2015/03/04 | 1,428 | 1,434 | 1,424 | 1,426 | 4,500 |
2015/03/03 | 1,463 | 1,464 | 1,436 | 1,441 | 8,900 |
2015/03/02 | 1,466 | 1,474 | 1,456 | 1,467 | 3,900 |
2015/02/27 | 1,472 | 1,473 | 1,470 | 1,471 | 1,200 |
2015/02/26 | 1,480 | 1,480 | 1,466 | 1,471 | 5,300 |
2015/02/25 | 1,495 | 1,495 | 1,456 | 1,473 | 1,500 |
2015/02/25 | 1 -> 0.10 分割 | ||||
2015/02/24 | 150 | 150 | 148 | 150 | 31,000 |
2015/02/23 | 150 | 150 | 149 | 150 | 66,000 |
2015/02/20 | 150 | 151 | 149 | 150 | 39,000 |
2015/02/19 | 148 | 149 | 148 | 149 | 75,000 |
2015/02/18 | 150 | 150 | 149 | 150 | 27,000 |
2015/02/17 | 149 | 150 | 148 | 150 | 27,000 |
2015/02/16 | 148 | 149 | 148 | 148 | 27,000 |
2015/02/13 | 149 | 149 | 148 | 148 | 26,000 |
2015/02/12 | 150 | 150 | 149 | 150 | 25,000 |
2015/02/10 | 149 | 150 | 148 | 150 | 9,000 |
2015/02/09 | 149 | 150 | 147 | 149 | 83,000 |
2015/02/06 | 149 | 150 | 149 | 150 | 7,000 |
2015/02/05 | 150 | 150 | 148 | 150 | 85,000 |
2015/02/04 | 150 | 152 | 149 | 151 | 14,000 |
2015/02/03 | 152 | 152 | 150 | 150 | 38,000 |
2015/02/02 | 150 | 151 | 150 | 151 | 22,000 |
2015/01/30 | 151 | 152 | 150 | 150 | 40,000 |
2015/01/29 | 153 | 153 | 151 | 151 | 27,000 |
2015/01/28 | 152 | 152 | 151 | 151 | 25,000 |
2015/01/27 | 152 | 153 | 151 | 152 | 40,000 |
2015/01/26 | 156 | 156 | 153 | 153 | 29,000 |
2015/01/23 | 155 | 155 | 151 | 155 | 58,000 |
2015/01/22 | 156 | 162 | 154 | 155 | 277,000 |
2015/01/21 | 148 | 157 | 147 | 157 | 426,000 |
2015/01/20 | 143 | 147 | 143 | 147 | 55,000 |
2015/01/19 | 145 | 145 | 143 | 143 | 31,000 |
2015/01/16 | 144 | 145 | 143 | 145 | 45,000 |
2015/01/15 | 147 | 147 | 145 | 146 | 24,000 |
2015/01/14 | 147 | 148 | 145 | 145 | 66,000 |
2015/01/13 | 148 | 149 | 145 | 148 | 103,000 |
2015/01/09 | 151 | 153 | 148 | 150 | 114,000 |
2015/01/08 | 159 | 162 | 147 | 147 | 981,000 |
2015/01/07 | 138 | 141 | 138 | 139 | 36,000 |
2015/01/06 | 141 | 141 | 138 | 139 | 12,000 |
2015/01/05 | 139 | 141 | 137 | 141 | 27,000 |