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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,450 | 1,450 | 1,448 | 1,450 | 1,700 |
| 2017/12/28 | 1,457 | 1,459 | 1,450 | 1,459 | 2,000 |
| 2017/12/27 | 1,449 | 1,455 | 1,449 | 1,455 | 3,100 |
| 2017/12/26 | 1,444 | 1,450 | 1,432 | 1,449 | 3,500 |
| 2017/12/25 | 1,442 | 1,442 | 1,403 | 1,403 | 2,900 |
| 2017/12/22 | 1,440 | 1,450 | 1,435 | 1,435 | 1,400 |
| 2017/12/21 | 1,464 | 1,464 | 1,427 | 1,440 | 5,500 |
| 2017/12/20 | 1,399 | 1,413 | 1,399 | 1,413 | 4,300 |
| 2017/12/19 | 1,385 | 1,385 | 1,375 | 1,375 | 1,900 |
| 2017/12/18 | 1,358 | 1,385 | 1,358 | 1,385 | 6,400 |
| 2017/12/15 | 1,358 | 1,375 | 1,356 | 1,356 | 3,200 |
| 2017/12/14 | 1,354 | 1,382 | 1,350 | 1,381 | 2,300 |
| 2017/12/13 | 1,363 | 1,363 | 1,355 | 1,355 | 5,000 |
| 2017/12/12 | 1,360 | 1,361 | 1,360 | 1,360 | 1,100 |
| 2017/12/11 | 1,375 | 1,399 | 1,350 | 1,350 | 1,400 |
| 2017/12/08 | 1,372 | 1,372 | 1,368 | 1,370 | 2,000 |
| 2017/12/07 | 1,349 | 1,371 | 1,349 | 1,370 | 8,800 |
| 2017/12/06 | 1,361 | 1,361 | 1,343 | 1,343 | 3,800 |
| 2017/12/05 | 1,392 | 1,392 | 1,364 | 1,364 | 2,200 |
| 2017/12/04 | 1,400 | 1,400 | 1,384 | 1,384 | 1,000 |
| 2017/12/01 | 1,395 | 1,395 | 1,379 | 1,379 | 200 |
| 2017/11/30 | 1,379 | 1,379 | 1,370 | 1,370 | 2,100 |
| 2017/11/29 | 1,400 | 1,400 | 1,380 | 1,390 | 600 |
| 2017/11/28 | 1,410 | 1,434 | 1,400 | 1,400 | 2,200 |
| 2017/11/27 | 1,386 | 1,405 | 1,362 | 1,405 | 13,900 |
| 2017/11/24 | 1,387 | 1,387 | 1,356 | 1,367 | 3,200 |
| 2017/11/22 | 1,356 | 1,387 | 1,356 | 1,387 | 10,500 |
| 2017/11/21 | 1,345 | 1,356 | 1,340 | 1,356 | 3,200 |
| 2017/11/20 | 1,323 | 1,345 | 1,317 | 1,345 | 5,500 |
| 2017/11/17 | 1,320 | 1,321 | 1,317 | 1,317 | 800 |
| 2017/11/16 | 1,320 | 1,322 | 1,303 | 1,315 | 1,000 |
| 2017/11/15 | 1,323 | 1,325 | 1,300 | 1,315 | 3,100 |
| 2017/11/14 | 1,322 | 1,323 | 1,310 | 1,323 | 1,400 |
| 2017/11/13 | 1,320 | 1,324 | 1,305 | 1,321 | 2,000 |
| 2017/11/10 | 1,310 | 1,320 | 1,299 | 1,307 | 5,700 |
| 2017/11/09 | 1,320 | 1,320 | 1,310 | 1,311 | 1,100 |
| 2017/11/08 | 1,320 | 1,320 | 1,308 | 1,320 | 800 |
| 2017/11/07 | 1,325 | 1,325 | 1,302 | 1,320 | 4,700 |
| 2017/11/06 | 1,330 | 1,330 | 1,300 | 1,325 | 4,700 |
| 2017/11/02 | 1,326 | 1,330 | 1,326 | 1,330 | 600 |
| 2017/11/01 | 1,325 | 1,330 | 1,325 | 1,325 | 5,300 |
| 2017/10/31 | 1,335 | 1,335 | 1,305 | 1,325 | 3,400 |
| 2017/10/30 | 1,313 | 1,330 | 1,313 | 1,330 | 12,600 |
| 2017/10/27 | 1,303 | 1,316 | 1,303 | 1,313 | 2,900 |
| 2017/10/26 | 1,302 | 1,310 | 1,297 | 1,303 | 3,300 |
| 2017/10/25 | 1,313 | 1,313 | 1,300 | 1,307 | 7,900 |
| 2017/10/24 | 1,309 | 1,309 | 1,292 | 1,294 | 1,200 |
| 2017/10/23 | 1,305 | 1,305 | 1,294 | 1,304 | 3,200 |
| 2017/10/20 | 1,310 | 1,319 | 1,305 | 1,305 | 1,600 |
| 2017/10/19 | 1,305 | 1,315 | 1,293 | 1,312 | 5,000 |
| 2017/10/18 | 1,317 | 1,318 | 1,309 | 1,309 | 4,500 |
| 2017/10/17 | 1,305 | 1,319 | 1,305 | 1,317 | 3,000 |
| 2017/10/16 | 1,281 | 1,329 | 1,281 | 1,329 | 23,000 |
| 2017/10/13 | 1,382 | 1,386 | 1,310 | 1,337 | 15,300 |
| 2017/10/12 | 1,310 | 1,388 | 1,310 | 1,388 | 9,500 |
| 2017/10/11 | 1,307 | 1,310 | 1,307 | 1,307 | 1,600 |
| 2017/10/10 | 1,301 | 1,306 | 1,291 | 1,306 | 16,000 |
| 2017/10/06 | 1,310 | 1,313 | 1,303 | 1,306 | 1,800 |
| 2017/10/05 | 1,323 | 1,323 | 1,304 | 1,310 | 3,300 |
| 2017/10/04 | 1,311 | 1,316 | 1,301 | 1,312 | 4,500 |
| 2017/10/03 | 1,292 | 1,298 | 1,292 | 1,298 | 2,400 |
| 2017/10/02 | 1,310 | 1,310 | 1,275 | 1,292 | 11,900 |
| 2017/09/29 | 1,294 | 1,320 | 1,294 | 1,320 | 8,400 |
| 2017/09/28 | 1,277 | 1,300 | 1,271 | 1,294 | 4,800 |
| 2017/09/27 | 1,267 | 1,277 | 1,256 | 1,277 | 2,400 |
| 2017/09/26 | 1,262 | 1,262 | 1,257 | 1,257 | 3,500 |
| 2017/09/25 | 1,243 | 1,259 | 1,235 | 1,259 | 6,300 |
| 2017/09/22 | 1,238 | 1,239 | 1,225 | 1,228 | 4,500 |
| 2017/09/21 | 1,237 | 1,237 | 1,230 | 1,230 | 1,700 |
| 2017/09/20 | 1,225 | 1,228 | 1,209 | 1,225 | 7,900 |
| 2017/09/19 | 1,224 | 1,232 | 1,172 | 1,205 | 26,000 |
| 2017/09/15 | 1,250 | 1,250 | 1,218 | 1,223 | 9,500 |
| 2017/09/14 | 1,254 | 1,256 | 1,248 | 1,248 | 1,800 |
| 2017/09/13 | 1,252 | 1,255 | 1,252 | 1,254 | 2,600 |
| 2017/09/12 | 1,252 | 1,252 | 1,248 | 1,250 | 1,700 |
| 2017/09/11 | 1,240 | 1,252 | 1,240 | 1,252 | 3,800 |
| 2017/09/08 | 1,242 | 1,243 | 1,235 | 1,243 | 1,700 |
| 2017/09/07 | 1,243 | 1,250 | 1,242 | 1,242 | 3,600 |
| 2017/09/06 | 1,251 | 1,251 | 1,241 | 1,247 | 8,700 |
| 2017/09/05 | 1,293 | 1,293 | 1,256 | 1,256 | 12,900 |
| 2017/09/04 | 1,297 | 1,310 | 1,288 | 1,289 | 3,800 |
| 2017/09/01 | 1,299 | 1,308 | 1,296 | 1,296 | 1,500 |
| 2017/08/31 | 1,280 | 1,303 | 1,279 | 1,303 | 5,600 |
| 2017/08/30 | 1,291 | 1,292 | 1,274 | 1,284 | 8,500 |
| 2017/08/29 | 1,277 | 1,312 | 1,277 | 1,293 | 10,900 |
| 2017/08/28 | 1,324 | 1,348 | 1,321 | 1,329 | 12,200 |
| 2017/08/25 | 1,320 | 1,335 | 1,320 | 1,328 | 6,100 |
| 2017/08/24 | 1,326 | 1,338 | 1,320 | 1,335 | 4,700 |
| 2017/08/23 | 1,332 | 1,342 | 1,327 | 1,330 | 6,900 |
| 2017/08/22 | 1,333 | 1,345 | 1,332 | 1,332 | 3,500 |
| 2017/08/21 | 1,343 | 1,343 | 1,328 | 1,342 | 1,900 |
| 2017/08/18 | 1,330 | 1,346 | 1,320 | 1,333 | 3,100 |
| 2017/08/17 | 1,322 | 1,350 | 1,322 | 1,343 | 6,200 |
| 2017/08/16 | 1,320 | 1,335 | 1,319 | 1,328 | 2,100 |
| 2017/08/15 | 1,323 | 1,323 | 1,304 | 1,317 | 4,400 |
| 2017/08/14 | 1,319 | 1,319 | 1,288 | 1,305 | 7,400 |
| 2017/08/10 | 1,339 | 1,353 | 1,335 | 1,335 | 8,800 |
| 2017/08/09 | 1,396 | 1,396 | 1,336 | 1,349 | 29,100 |
| 2017/08/08 | 1,395 | 1,395 | 1,380 | 1,388 | 7,300 |
| 2017/08/07 | 1,370 | 1,408 | 1,370 | 1,391 | 10,600 |
| 2017/08/04 | 1,360 | 1,367 | 1,354 | 1,367 | 3,800 |
| 2017/08/03 | 1,367 | 1,370 | 1,350 | 1,367 | 3,200 |
| 2017/08/02 | 1,354 | 1,365 | 1,348 | 1,359 | 7,800 |
| 2017/08/01 | 1,351 | 1,368 | 1,351 | 1,357 | 6,600 |
| 2017/07/31 | 1,368 | 1,368 | 1,335 | 1,353 | 5,900 |
| 2017/07/28 | 1,380 | 1,384 | 1,367 | 1,370 | 3,800 |
| 2017/07/27 | 1,373 | 1,390 | 1,362 | 1,373 | 9,000 |
| 2017/07/26 | 1,375 | 1,379 | 1,366 | 1,374 | 9,400 |
| 2017/07/25 | 1,358 | 1,363 | 1,350 | 1,360 | 7,000 |
| 2017/07/24 | 1,335 | 1,335 | 1,325 | 1,335 | 5,900 |
| 2017/07/21 | 1,330 | 1,331 | 1,325 | 1,329 | 5,300 |
| 2017/07/20 | 1,330 | 1,334 | 1,320 | 1,330 | 9,300 |
| 2017/07/19 | 1,327 | 1,335 | 1,309 | 1,328 | 5,400 |
| 2017/07/18 | 1,325 | 1,330 | 1,311 | 1,326 | 7,900 |
| 2017/07/14 | 1,319 | 1,337 | 1,315 | 1,325 | 8,200 |
| 2017/07/13 | 1,335 | 1,340 | 1,291 | 1,317 | 15,900 |
| 2017/07/12 | 1,345 | 1,346 | 1,299 | 1,323 | 19,000 |
| 2017/07/11 | 1,364 | 1,365 | 1,331 | 1,335 | 23,900 |
| 2017/07/10 | 1,350 | 1,395 | 1,318 | 1,334 | 39,900 |
| 2017/07/07 | 1,326 | 1,327 | 1,272 | 1,298 | 60,800 |
| 2017/07/06 | 1,407 | 1,585 | 1,350 | 1,362 | 224,500 |
| 2017/07/05 | 1,273 | 1,393 | 1,254 | 1,347 | 364,900 |
| 2017/07/04 | 1,115 | 1,119 | 1,061 | 1,093 | 13,800 |
| 2017/07/03 | 1,100 | 1,114 | 1,100 | 1,114 | 5,700 |
| 2017/06/30 | 1,114 | 1,114 | 1,100 | 1,105 | 7,000 |
| 2017/06/29 | 1,100 | 1,124 | 1,100 | 1,111 | 3,900 |
| 2017/06/28 | 1,101 | 1,122 | 1,101 | 1,119 | 5,200 |
| 2017/06/27 | 1,101 | 1,150 | 1,087 | 1,106 | 7,600 |
| 2017/06/26 | 1,099 | 1,103 | 1,080 | 1,100 | 3,500 |
| 2017/06/23 | 1,091 | 1,102 | 1,091 | 1,099 | 3,100 |
| 2017/06/22 | 1,117 | 1,117 | 1,092 | 1,093 | 4,000 |
| 2017/06/21 | 1,080 | 1,122 | 1,067 | 1,120 | 5,100 |
| 2017/06/20 | 1,079 | 1,080 | 1,067 | 1,080 | 2,500 |
| 2017/06/19 | 1,070 | 1,079 | 1,067 | 1,079 | 1,200 |
| 2017/06/16 | 1,069 | 1,074 | 1,069 | 1,074 | 800 |
| 2017/06/15 | 1,075 | 1,078 | 1,072 | 1,072 | 1,400 |
| 2017/06/14 | 1,068 | 1,081 | 1,068 | 1,081 | 1,200 |
| 2017/06/13 | 1,067 | 1,084 | 1,067 | 1,071 | 500 |
| 2017/06/12 | 1,066 | 1,087 | 1,066 | 1,067 | 1,000 |
| 2017/06/09 | 1,065 | 1,077 | 1,065 | 1,077 | 600 |
| 2017/06/08 | 1,071 | 1,087 | 1,056 | 1,087 | 1,300 |
| 2017/06/07 | 1,055 | 1,083 | 1,054 | 1,076 | 2,500 |
| 2017/06/06 | 1,073 | 1,085 | 1,052 | 1,055 | 6,300 |
| 2017/06/05 | 1,080 | 1,085 | 1,075 | 1,085 | 1,300 |
| 2017/06/02 | 1,080 | 1,080 | 1,080 | 1,080 | 100 |
| 2017/06/01 | 1,090 | 1,090 | 1,088 | 1,088 | 300 |
| 2017/05/31 | 1,064 | 1,093 | 1,064 | 1,091 | 400 |
| 2017/05/30 | 1,070 | 1,079 | 1,070 | 1,079 | 800 |
| 2017/05/29 | 1,066 | 1,071 | 1,066 | 1,071 | 900 |
| 2017/05/26 | 1,097 | 1,097 | 1,070 | 1,070 | 2,000 |
| 2017/05/25 | 1,077 | 1,110 | 1,045 | 1,110 | 7,200 |
| 2017/05/24 | 1,077 | 1,077 | 1,053 | 1,075 | 900 |
| 2017/05/23 | 1,049 | 1,075 | 1,049 | 1,075 | 2,600 |
| 2017/05/22 | 1,037 | 1,050 | 1,031 | 1,049 | 2,600 |
| 2017/05/19 | 1,015 | 1,030 | 1,015 | 1,030 | 1,100 |
| 2017/05/18 | 1,020 | 1,025 | 1,015 | 1,015 | 1,400 |
| 2017/05/17 | 1,021 | 1,035 | 1,021 | 1,035 | 4,200 |
| 2017/05/16 | 1,010 | 1,038 | 1,010 | 1,038 | 4,000 |
| 2017/05/15 | 1,015 | 1,015 | 1,008 | 1,010 | 1,300 |
| 2017/05/12 | 1,008 | 1,008 | 1,008 | 1,008 | 200 |
| 2017/05/11 | 1,013 | 1,016 | 1,005 | 1,016 | 2,100 |
| 2017/05/10 | 1,019 | 1,019 | 1,012 | 1,013 | 1,500 |
| 2017/05/09 | 1,010 | 1,015 | 1,010 | 1,015 | 600 |
| 2017/05/08 | 1,002 | 1,014 | 1,000 | 1,014 | 1,800 |
| 2017/05/02 | 990 | 999 | 990 | 999 | 1,500 |
| 2017/05/01 | 989 | 990 | 989 | 990 | 800 |
| 2017/04/28 | 1,004 | 1,004 | 986 | 986 | 1,600 |
| 2017/04/27 | 991 | 1,004 | 991 | 1,004 | 300 |
| 2017/04/26 | 998 | 1,000 | 998 | 1,000 | 400 |
| 2017/04/25 | 977 | 998 | 977 | 998 | 2,700 |
| 2017/04/24 | 989 | 989 | 966 | 979 | 5,500 |
| 2017/04/21 | 980 | 983 | 975 | 976 | 1,500 |
| 2017/04/20 | 972 | 973 | 972 | 973 | 4,100 |
| 2017/04/19 | 958 | 970 | 958 | 970 | 5,100 |
| 2017/04/18 | 950 | 958 | 950 | 958 | 9,000 |
| 2017/04/17 | 928 | 943 | 928 | 941 | 5,100 |
| 2017/04/14 | 935 | 944 | 930 | 930 | 5,600 |
| 2017/04/13 | 935 | 938 | 935 | 935 | 6,700 |
| 2017/04/12 | 970 | 970 | 930 | 947 | 7,800 |
| 2017/04/11 | 982 | 982 | 977 | 981 | 2,500 |
| 2017/04/10 | 979 | 979 | 979 | 979 | 300 |
| 2017/04/07 | 981 | 982 | 971 | 981 | 11,500 |
| 2017/04/06 | 1,053 | 1,053 | 982 | 983 | 12,600 |
| 2017/04/05 | 1,017 | 1,029 | 1,001 | 1,029 | 5,600 |
| 2017/04/04 | 1,045 | 1,045 | 992 | 1,013 | 4,500 |
| 2017/04/03 | 1,051 | 1,059 | 1,042 | 1,045 | 3,100 |
| 2017/03/31 | 1,052 | 1,060 | 1,052 | 1,060 | 1,500 |
| 2017/03/30 | 1,052 | 1,052 | 1,046 | 1,050 | 1,800 |
| 2017/03/29 | 1,048 | 1,059 | 1,048 | 1,059 | 1,600 |
| 2017/03/28 | 1,038 | 1,045 | 1,033 | 1,045 | 3,500 |
| 2017/03/27 | 1,042 | 1,042 | 1,041 | 1,042 | 800 |
| 2017/03/24 | 1,043 | 1,043 | 1,033 | 1,034 | 2,800 |
| 2017/03/23 | 1,047 | 1,047 | 1,031 | 1,039 | 800 |
| 2017/03/22 | 1,050 | 1,050 | 1,037 | 1,047 | 3,400 |
| 2017/03/21 | 1,060 | 1,060 | 1,051 | 1,051 | 900 |
| 2017/03/17 | 1,069 | 1,070 | 1,046 | 1,070 | 6,900 |
| 2017/03/16 | 1,050 | 1,073 | 1,050 | 1,053 | 8,300 |
| 2017/03/15 | 1,039 | 1,049 | 1,037 | 1,037 | 2,600 |
| 2017/03/14 | 1,038 | 1,041 | 1,038 | 1,041 | 400 |
| 2017/03/13 | 1,055 | 1,055 | 1,036 | 1,036 | 2,900 |
| 2017/03/10 | 1,057 | 1,069 | 1,057 | 1,069 | 2,500 |
| 2017/03/09 | 1,070 | 1,086 | 1,056 | 1,056 | 10,500 |
| 2017/03/08 | 1,028 | 1,075 | 1,028 | 1,051 | 9,500 |
| 2017/03/07 | 1,014 | 1,033 | 1,014 | 1,014 | 9,200 |
| 2017/03/06 | 1,007 | 1,014 | 1,007 | 1,014 | 5,300 |
| 2017/03/03 | 1,005 | 1,014 | 1,002 | 1,006 | 17,500 |
| 2017/03/02 | 1,010 | 1,012 | 1,002 | 1,006 | 5,700 |
| 2017/03/01 | 1,015 | 1,015 | 1,000 | 1,000 | 5,700 |
| 2017/02/28 | 1,006 | 1,015 | 1,006 | 1,015 | 3,700 |
| 2017/02/27 | 1,015 | 1,015 | 979 | 1,006 | 2,800 |
| 2017/02/24 | 1,001 | 1,001 | 1,000 | 1,001 | 2,200 |
| 2017/02/23 | 1,001 | 1,002 | 1,000 | 1,001 | 2,300 |
| 2017/02/22 | 985 | 1,002 | 985 | 1,000 | 14,200 |
| 2017/02/21 | 993 | 993 | 981 | 981 | 2,000 |
| 2017/02/20 | 996 | 996 | 986 | 986 | 2,700 |
| 2017/02/17 | 976 | 976 | 974 | 976 | 5,900 |
| 2017/02/16 | 975 | 981 | 975 | 976 | 3,500 |
| 2017/02/15 | 963 | 988 | 963 | 978 | 4,600 |
| 2017/02/14 | 961 | 961 | 961 | 961 | 700 |
| 2017/02/13 | 960 | 960 | 950 | 960 | 1,900 |
| 2017/02/10 | 962 | 963 | 944 | 957 | 2,600 |
| 2017/02/09 | 959 | 960 | 952 | 960 | 5,200 |
| 2017/02/08 | 950 | 952 | 950 | 951 | 700 |
| 2017/02/07 | 943 | 950 | 943 | 945 | 7,200 |
| 2017/02/06 | 960 | 960 | 947 | 956 | 1,200 |
| 2017/02/03 | 944 | 951 | 944 | 945 | 7,300 |
| 2017/02/02 | 940 | 944 | 940 | 944 | 200 |
| 2017/02/01 | 943 | 943 | 934 | 935 | 1,500 |
| 2017/01/31 | 948 | 948 | 945 | 945 | 1,900 |
| 2017/01/30 | 949 | 950 | 949 | 950 | 6,700 |
| 2017/01/27 | 942 | 945 | 942 | 945 | 800 |
| 2017/01/26 | 945 | 945 | 937 | 941 | 1,600 |
| 2017/01/25 | 944 | 945 | 944 | 945 | 3,000 |
| 2017/01/24 | 942 | 942 | 941 | 941 | 2,100 |
| 2017/01/23 | 942 | 942 | 932 | 934 | 1,200 |
| 2017/01/20 | 942 | 943 | 938 | 939 | 2,700 |
| 2017/01/19 | 942 | 942 | 934 | 939 | 1,200 |
| 2017/01/18 | 934 | 936 | 930 | 936 | 1,500 |
| 2017/01/17 | 945 | 945 | 935 | 939 | 1,300 |
| 2017/01/16 | 948 | 948 | 941 | 941 | 1,900 |
| 2017/01/13 | 944 | 949 | 944 | 944 | 2,100 |
| 2017/01/12 | 942 | 950 | 942 | 946 | 4,700 |
| 2017/01/11 | 946 | 946 | 942 | 945 | 2,000 |
| 2017/01/10 | 934 | 955 | 931 | 946 | 19,700 |
| 2017/01/06 | 933 | 944 | 932 | 944 | 4,900 |
| 2017/01/05 | 926 | 939 | 926 | 933 | 4,700 |
| 2017/01/04 | 920 | 937 | 920 | 925 | 4,000 |