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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,388 | 1,417 | 1,388 | 1,417 | 400 |
| 2018/12/27 | 1,388 | 1,388 | 1,388 | 1,388 | 600 |
| 2018/12/26 | 1,393 | 1,393 | 1,347 | 1,347 | 1,800 |
| 2018/12/25 | 1,360 | 1,360 | 1,280 | 1,280 | 2,700 |
| 2018/12/21 | 1,423 | 1,423 | 1,396 | 1,396 | 2,600 |
| 2018/12/20 | 1,415 | 1,415 | 1,400 | 1,415 | 1,800 |
| 2018/12/19 | 1,401 | 1,414 | 1,401 | 1,414 | 300 |
| 2018/12/18 | 1,401 | 1,402 | 1,401 | 1,401 | 2,100 |
| 2018/12/17 | 1,414 | 1,414 | 1,414 | 1,414 | 200 |
| 2018/12/14 | 1,418 | 1,418 | 1,418 | 1,418 | 100 |
| 2018/12/13 | 1,400 | 1,401 | 1,400 | 1,401 | 200 |
| 2018/12/12 | 1,390 | 1,390 | 1,380 | 1,380 | 800 |
| 2018/12/11 | 1,418 | 1,418 | 1,418 | 1,418 | 100 |
| 2018/12/10 | 1,400 | 1,400 | 1,400 | 1,400 | 100 |
| 2018/12/07 | 1,400 | 1,409 | 1,400 | 1,409 | 300 |
| 2018/12/06 | 1,396 | 1,404 | 1,396 | 1,404 | 400 |
| 2018/12/05 | 1,395 | 1,395 | 1,395 | 1,395 | 1,900 |
| 2018/12/04 | 1,425 | 1,425 | 1,425 | 1,425 | 200 |
| 2018/12/03 | 1,403 | 1,403 | 1,403 | 1,403 | 100 |
| 2018/11/30 | 1,400 | 1,419 | 1,400 | 1,418 | 300 |
| 2018/11/27 | 1,430 | 1,430 | 1,430 | 1,430 | 300 |
| 2018/11/26 | 1,400 | 1,413 | 1,400 | 1,412 | 700 |
| 2018/11/22 | 1,370 | 1,395 | 1,370 | 1,382 | 600 |
| 2018/11/21 | 1,387 | 1,387 | 1,358 | 1,370 | 1,000 |
| 2018/11/20 | 1,366 | 1,378 | 1,357 | 1,357 | 2,800 |
| 2018/11/19 | 1,360 | 1,369 | 1,350 | 1,357 | 2,700 |
| 2018/11/16 | 1,400 | 1,400 | 1,400 | 1,400 | 200 |
| 2018/11/15 | 1,401 | 1,412 | 1,395 | 1,410 | 3,500 |
| 2018/11/14 | 1,413 | 1,413 | 1,401 | 1,401 | 900 |
| 2018/11/12 | 1,402 | 1,416 | 1,402 | 1,416 | 1,100 |
| 2018/11/09 | 1,400 | 1,401 | 1,400 | 1,401 | 2,000 |
| 2018/11/08 | 1,400 | 1,400 | 1,398 | 1,400 | 2,700 |
| 2018/11/07 | 1,400 | 1,400 | 1,400 | 1,400 | 100 |
| 2018/11/06 | 1,398 | 1,398 | 1,398 | 1,398 | 1,000 |
| 2018/11/02 | 1,401 | 1,404 | 1,400 | 1,400 | 1,000 |
| 2018/11/01 | 1,399 | 1,406 | 1,397 | 1,397 | 700 |
| 2018/10/31 | 1,401 | 1,424 | 1,401 | 1,410 | 600 |
| 2018/10/30 | 1,400 | 1,400 | 1,395 | 1,395 | 1,200 |
| 2018/10/29 | 1,400 | 1,411 | 1,399 | 1,400 | 1,900 |
| 2018/10/26 | 1,400 | 1,420 | 1,395 | 1,399 | 3,300 |
| 2018/10/25 | 1,430 | 1,430 | 1,390 | 1,400 | 2,900 |
| 2018/10/24 | 1,438 | 1,438 | 1,400 | 1,400 | 500 |
| 2018/10/23 | 1,429 | 1,429 | 1,425 | 1,427 | 2,000 |
| 2018/10/22 | 1,444 | 1,444 | 1,416 | 1,430 | 2,400 |
| 2018/10/19 | 1,398 | 1,400 | 1,398 | 1,400 | 600 |
| 2018/10/18 | 1,399 | 1,399 | 1,395 | 1,399 | 600 |
| 2018/10/17 | 1,360 | 1,400 | 1,360 | 1,400 | 800 |
| 2018/10/16 | 1,353 | 1,360 | 1,353 | 1,360 | 300 |
| 2018/10/15 | 1,339 | 1,397 | 1,339 | 1,353 | 5,100 |
| 2018/10/12 | 1,376 | 1,377 | 1,326 | 1,342 | 2,300 |
| 2018/10/11 | 1,395 | 1,395 | 1,377 | 1,377 | 2,600 |
| 2018/10/10 | 1,378 | 1,399 | 1,378 | 1,399 | 300 |
| 2018/10/09 | 1,382 | 1,435 | 1,376 | 1,401 | 2,100 |
| 2018/10/05 | 1,400 | 1,425 | 1,400 | 1,402 | 3,500 |
| 2018/10/04 | 1,403 | 1,415 | 1,403 | 1,403 | 3,200 |
| 2018/10/03 | 1,400 | 1,408 | 1,400 | 1,404 | 4,400 |
| 2018/10/02 | 1,440 | 1,450 | 1,431 | 1,433 | 2,600 |
| 2018/10/01 | 1,427 | 1,450 | 1,416 | 1,439 | 11,700 |
| 2018/09/28 | 1,410 | 1,415 | 1,410 | 1,415 | 1,800 |
| 2018/09/27 | 1,410 | 1,415 | 1,410 | 1,410 | 400 |
| 2018/09/26 | 1,424 | 1,424 | 1,401 | 1,410 | 2,000 |
| 2018/09/25 | 1,406 | 1,406 | 1,400 | 1,400 | 700 |
| 2018/09/21 | 1,421 | 1,421 | 1,400 | 1,400 | 1,600 |
| 2018/09/20 | 1,393 | 1,394 | 1,392 | 1,392 | 1,200 |
| 2018/09/19 | 1,392 | 1,419 | 1,392 | 1,393 | 1,100 |
| 2018/09/18 | 1,387 | 1,420 | 1,387 | 1,392 | 1,300 |
| 2018/09/14 | 1,374 | 1,384 | 1,374 | 1,379 | 4,100 |
| 2018/09/13 | 1,356 | 1,372 | 1,356 | 1,369 | 3,000 |
| 2018/09/12 | 1,355 | 1,390 | 1,355 | 1,370 | 2,700 |
| 2018/09/11 | 1,359 | 1,359 | 1,356 | 1,356 | 600 |
| 2018/09/10 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 |
| 2018/09/07 | 1,387 | 1,387 | 1,387 | 1,387 | 300 |
| 2018/09/06 | 1,384 | 1,410 | 1,384 | 1,395 | 3,400 |
| 2018/09/05 | 1,388 | 1,407 | 1,388 | 1,391 | 3,300 |
| 2018/09/04 | 1,376 | 1,394 | 1,375 | 1,389 | 1,200 |
| 2018/09/03 | 1,395 | 1,395 | 1,376 | 1,376 | 4,100 |
| 2018/08/31 | 1,375 | 1,376 | 1,375 | 1,376 | 800 |
| 2018/08/30 | 1,372 | 1,384 | 1,372 | 1,375 | 1,700 |
| 2018/08/29 | 1,351 | 1,371 | 1,351 | 1,370 | 18,400 |
| 2018/08/28 | 1,375 | 1,380 | 1,365 | 1,365 | 23,900 |
| 2018/08/27 | 1,380 | 1,382 | 1,364 | 1,380 | 2,100 |
| 2018/08/24 | 1,376 | 1,376 | 1,370 | 1,374 | 1,300 |
| 2018/08/23 | 1,370 | 1,375 | 1,360 | 1,371 | 9,100 |
| 2018/08/22 | 1,379 | 1,379 | 1,365 | 1,365 | 2,700 |
| 2018/08/21 | 1,376 | 1,379 | 1,376 | 1,376 | 3,900 |
| 2018/08/20 | 1,370 | 1,376 | 1,370 | 1,376 | 3,800 |
| 2018/08/17 | 1,367 | 1,373 | 1,367 | 1,373 | 2,300 |
| 2018/08/16 | 1,371 | 1,372 | 1,365 | 1,370 | 6,800 |
| 2018/08/15 | 1,378 | 1,378 | 1,370 | 1,373 | 5,200 |
| 2018/08/14 | 1,386 | 1,396 | 1,373 | 1,389 | 8,700 |
| 2018/08/13 | 1,391 | 1,393 | 1,366 | 1,392 | 8,200 |
| 2018/08/10 | 1,395 | 1,397 | 1,395 | 1,397 | 1,200 |
| 2018/08/09 | 1,361 | 1,407 | 1,361 | 1,400 | 13,200 |
| 2018/08/08 | 1,363 | 1,370 | 1,358 | 1,363 | 2,900 |
| 2018/08/07 | 1,349 | 1,369 | 1,349 | 1,363 | 2,100 |
| 2018/08/06 | 1,345 | 1,371 | 1,345 | 1,371 | 1,600 |
| 2018/08/03 | 1,345 | 1,358 | 1,345 | 1,346 | 3,900 |
| 2018/08/02 | 1,350 | 1,352 | 1,346 | 1,346 | 1,100 |
| 2018/08/01 | 1,350 | 1,352 | 1,350 | 1,352 | 300 |
| 2018/07/31 | 1,348 | 1,350 | 1,348 | 1,350 | 1,100 |
| 2018/07/30 | 1,353 | 1,353 | 1,351 | 1,352 | 1,100 |
| 2018/07/27 | 1,350 | 1,352 | 1,350 | 1,352 | 400 |
| 2018/07/26 | 1,383 | 1,387 | 1,350 | 1,350 | 4,300 |
| 2018/07/25 | 1,384 | 1,384 | 1,358 | 1,384 | 700 |
| 2018/07/24 | 1,387 | 1,399 | 1,349 | 1,351 | 7,700 |
| 2018/07/23 | 1,388 | 1,388 | 1,388 | 1,388 | 5,400 |
| 2018/07/20 | 1,371 | 1,398 | 1,370 | 1,372 | 12,100 |
| 2018/07/19 | 1,360 | 1,373 | 1,360 | 1,373 | 700 |
| 2018/07/18 | 1,355 | 1,396 | 1,355 | 1,375 | 10,200 |
| 2018/07/17 | 1,343 | 1,356 | 1,343 | 1,356 | 1,500 |
| 2018/07/13 | 1,326 | 1,359 | 1,326 | 1,359 | 4,000 |
| 2018/07/12 | 1,326 | 1,327 | 1,326 | 1,327 | 500 |
| 2018/07/11 | 1,329 | 1,329 | 1,329 | 1,329 | 1,000 |
| 2018/07/10 | 1,314 | 1,330 | 1,314 | 1,330 | 600 |
| 2018/07/09 | 1,315 | 1,315 | 1,301 | 1,308 | 7,800 |
| 2018/07/06 | 1,322 | 1,330 | 1,317 | 1,317 | 10,600 |
| 2018/07/05 | 1,328 | 1,359 | 1,318 | 1,333 | 9,800 |
| 2018/07/04 | 1,415 | 1,439 | 1,410 | 1,418 | 8,200 |
| 2018/07/03 | 1,417 | 1,420 | 1,416 | 1,417 | 6,300 |
| 2018/07/02 | 1,408 | 1,435 | 1,408 | 1,418 | 6,800 |
| 2018/06/29 | 1,421 | 1,421 | 1,421 | 1,421 | 500 |
| 2018/06/28 | 1,447 | 1,447 | 1,421 | 1,421 | 1,100 |
| 2018/06/27 | 1,430 | 1,449 | 1,416 | 1,449 | 3,800 |
| 2018/06/26 | 1,436 | 1,436 | 1,430 | 1,431 | 1,400 |
| 2018/06/25 | 1,436 | 1,436 | 1,436 | 1,436 | 200 |
| 2018/06/22 | 1,428 | 1,436 | 1,423 | 1,436 | 1,200 |
| 2018/06/21 | 1,438 | 1,438 | 1,426 | 1,438 | 1,000 |
| 2018/06/20 | 1,438 | 1,438 | 1,419 | 1,425 | 6,600 |
| 2018/06/19 | 1,451 | 1,451 | 1,425 | 1,440 | 9,500 |
| 2018/06/18 | 1,460 | 1,465 | 1,440 | 1,450 | 2,900 |
| 2018/06/15 | 1,461 | 1,461 | 1,451 | 1,461 | 2,100 |
| 2018/06/14 | 1,458 | 1,462 | 1,458 | 1,462 | 1,400 |
| 2018/06/13 | 1,457 | 1,459 | 1,457 | 1,459 | 2,600 |
| 2018/06/12 | 1,456 | 1,459 | 1,456 | 1,459 | 1,700 |
| 2018/06/11 | 1,454 | 1,455 | 1,441 | 1,455 | 2,800 |
| 2018/06/08 | 1,454 | 1,455 | 1,451 | 1,455 | 1,300 |
| 2018/06/07 | 1,449 | 1,455 | 1,449 | 1,455 | 1,200 |
| 2018/06/06 | 1,448 | 1,453 | 1,448 | 1,450 | 3,000 |
| 2018/06/05 | 1,435 | 1,448 | 1,435 | 1,448 | 3,400 |
| 2018/06/04 | 1,440 | 1,445 | 1,440 | 1,442 | 2,500 |
| 2018/06/01 | 1,437 | 1,441 | 1,433 | 1,441 | 4,600 |
| 2018/05/31 | 1,440 | 1,440 | 1,422 | 1,439 | 1,800 |
| 2018/05/30 | 1,430 | 1,435 | 1,423 | 1,432 | 2,000 |
| 2018/05/29 | 1,433 | 1,443 | 1,427 | 1,443 | 11,200 |
| 2018/05/28 | 1,445 | 1,445 | 1,440 | 1,440 | 500 |
| 2018/05/25 | 1,445 | 1,445 | 1,443 | 1,445 | 2,700 |
| 2018/05/24 | 1,445 | 1,445 | 1,438 | 1,441 | 900 |
| 2018/05/23 | 1,438 | 1,443 | 1,437 | 1,442 | 2,800 |
| 2018/05/22 | 1,436 | 1,437 | 1,435 | 1,437 | 3,100 |
| 2018/05/21 | 1,432 | 1,435 | 1,431 | 1,432 | 3,300 |
| 2018/05/18 | 1,431 | 1,432 | 1,431 | 1,431 | 600 |
| 2018/05/17 | 1,420 | 1,432 | 1,420 | 1,430 | 2,100 |
| 2018/05/16 | 1,429 | 1,430 | 1,429 | 1,429 | 800 |
| 2018/05/15 | 1,430 | 1,433 | 1,428 | 1,428 | 2,800 |
| 2018/05/14 | 1,415 | 1,422 | 1,403 | 1,422 | 18,200 |
| 2018/05/11 | 1,419 | 1,419 | 1,411 | 1,415 | 5,500 |
| 2018/05/10 | 1,403 | 1,419 | 1,403 | 1,419 | 15,200 |
| 2018/05/09 | 1,418 | 1,418 | 1,410 | 1,410 | 700 |
| 2018/05/08 | 1,415 | 1,420 | 1,410 | 1,420 | 3,700 |
| 2018/05/07 | 1,413 | 1,420 | 1,410 | 1,415 | 4,400 |
| 2018/05/02 | 1,403 | 1,415 | 1,403 | 1,415 | 2,200 |
| 2018/05/01 | 1,375 | 1,401 | 1,375 | 1,401 | 4,600 |
| 2018/04/27 | 1,375 | 1,375 | 1,375 | 1,375 | 200 |
| 2018/04/26 | 1,377 | 1,377 | 1,373 | 1,374 | 800 |
| 2018/04/25 | 1,382 | 1,386 | 1,375 | 1,382 | 2,000 |
| 2018/04/24 | 1,350 | 1,362 | 1,350 | 1,362 | 500 |
| 2018/04/23 | 1,373 | 1,373 | 1,350 | 1,350 | 300 |
| 2018/04/20 | 1,350 | 1,350 | 1,344 | 1,347 | 5,400 |
| 2018/04/19 | 1,342 | 1,343 | 1,342 | 1,343 | 1,800 |
| 2018/04/18 | 1,337 | 1,337 | 1,337 | 1,337 | 700 |
| 2018/04/17 | 1,350 | 1,350 | 1,324 | 1,336 | 1,300 |
| 2018/04/16 | 1,367 | 1,367 | 1,305 | 1,337 | 4,200 |
| 2018/04/13 | 1,325 | 1,342 | 1,325 | 1,336 | 1,700 |
| 2018/04/12 | 1,319 | 1,324 | 1,308 | 1,321 | 4,600 |
| 2018/04/11 | 1,301 | 1,333 | 1,301 | 1,306 | 3,100 |
| 2018/04/10 | 1,292 | 1,309 | 1,292 | 1,309 | 900 |
| 2018/04/09 | 1,312 | 1,318 | 1,286 | 1,300 | 7,300 |
| 2018/04/06 | 1,330 | 1,330 | 1,300 | 1,311 | 4,400 |
| 2018/04/05 | 1,365 | 1,365 | 1,341 | 1,353 | 1,600 |
| 2018/04/04 | 1,361 | 1,375 | 1,350 | 1,362 | 5,300 |
| 2018/04/03 | 1,342 | 1,361 | 1,342 | 1,361 | 300 |
| 2018/04/02 | 1,354 | 1,369 | 1,341 | 1,352 | 10,400 |
| 2018/03/30 | 1,389 | 1,389 | 1,384 | 1,384 | 1,200 |
| 2018/03/29 | 1,390 | 1,390 | 1,389 | 1,389 | 400 |
| 2018/03/28 | 1,360 | 1,391 | 1,344 | 1,391 | 5,400 |
| 2018/03/27 | 1,346 | 1,360 | 1,343 | 1,360 | 3,900 |
| 2018/03/26 | 1,323 | 1,348 | 1,323 | 1,348 | 1,400 |
| 2018/03/23 | 1,306 | 1,363 | 1,305 | 1,322 | 4,800 |
| 2018/03/22 | 1,385 | 1,385 | 1,350 | 1,350 | 1,300 |
| 2018/03/20 | 1,388 | 1,388 | 1,337 | 1,380 | 3,900 |
| 2018/03/19 | 1,359 | 1,390 | 1,359 | 1,384 | 3,200 |
| 2018/03/16 | 1,350 | 1,391 | 1,350 | 1,389 | 7,100 |
| 2018/03/15 | 1,330 | 1,389 | 1,330 | 1,380 | 5,300 |
| 2018/03/14 | 1,333 | 1,360 | 1,333 | 1,360 | 2,600 |
| 2018/03/13 | 1,315 | 1,340 | 1,315 | 1,332 | 3,400 |
| 2018/03/12 | 1,293 | 1,331 | 1,293 | 1,314 | 6,700 |
| 2018/03/09 | 1,274 | 1,294 | 1,274 | 1,289 | 4,900 |
| 2018/03/08 | 1,247 | 1,265 | 1,235 | 1,260 | 10,600 |
| 2018/03/07 | 1,295 | 1,295 | 1,193 | 1,217 | 36,400 |
| 2018/03/06 | 1,300 | 1,320 | 1,283 | 1,283 | 30,600 |
| 2018/03/05 | 1,385 | 1,385 | 1,277 | 1,318 | 20,300 |
| 2018/03/02 | 1,401 | 1,401 | 1,372 | 1,372 | 7,600 |
| 2018/03/01 | 1,413 | 1,443 | 1,408 | 1,410 | 4,100 |
| 2018/02/28 | 1,440 | 1,443 | 1,412 | 1,443 | 4,100 |
| 2018/02/27 | 1,444 | 1,444 | 1,416 | 1,442 | 6,800 |
| 2018/02/26 | 1,442 | 1,449 | 1,436 | 1,437 | 8,000 |
| 2018/02/23 | 1,438 | 1,442 | 1,438 | 1,442 | 900 |
| 2018/02/22 | 1,444 | 1,444 | 1,436 | 1,436 | 400 |
| 2018/02/21 | 1,442 | 1,444 | 1,436 | 1,444 | 3,400 |
| 2018/02/20 | 1,444 | 1,444 | 1,436 | 1,442 | 3,200 |
| 2018/02/19 | 1,434 | 1,444 | 1,429 | 1,444 | 8,300 |
| 2018/02/16 | 1,424 | 1,443 | 1,424 | 1,430 | 2,600 |
| 2018/02/15 | 1,401 | 1,423 | 1,401 | 1,423 | 2,200 |
| 2018/02/14 | 1,400 | 1,437 | 1,367 | 1,431 | 7,000 |
| 2018/02/13 | 1,408 | 1,438 | 1,405 | 1,429 | 7,100 |
| 2018/02/09 | 1,369 | 1,405 | 1,365 | 1,391 | 5,200 |
| 2018/02/08 | 1,397 | 1,417 | 1,397 | 1,411 | 3,600 |
| 2018/02/07 | 1,444 | 1,445 | 1,396 | 1,396 | 13,100 |
| 2018/02/06 | 1,468 | 1,468 | 1,385 | 1,396 | 147,400 |
| 2018/02/05 | 1,487 | 1,495 | 1,460 | 1,477 | 19,900 |
| 2018/02/02 | 1,531 | 1,531 | 1,506 | 1,525 | 10,400 |
| 2018/02/01 | 1,551 | 1,559 | 1,514 | 1,535 | 5,100 |
| 2018/01/31 | 1,588 | 1,588 | 1,551 | 1,551 | 5,200 |
| 2018/01/30 | 1,560 | 1,581 | 1,560 | 1,578 | 1,900 |
| 2018/01/29 | 1,581 | 1,581 | 1,558 | 1,560 | 1,600 |
| 2018/01/26 | 1,583 | 1,583 | 1,550 | 1,583 | 7,600 |
| 2018/01/25 | 1,580 | 1,580 | 1,559 | 1,578 | 4,400 |
| 2018/01/24 | 1,585 | 1,585 | 1,580 | 1,584 | 8,300 |
| 2018/01/23 | 1,570 | 1,611 | 1,570 | 1,576 | 4,500 |
| 2018/01/22 | 1,565 | 1,570 | 1,539 | 1,570 | 3,800 |
| 2018/01/19 | 1,556 | 1,567 | 1,555 | 1,566 | 2,800 |
| 2018/01/18 | 1,569 | 1,569 | 1,549 | 1,569 | 8,200 |
| 2018/01/17 | 1,550 | 1,550 | 1,521 | 1,549 | 5,300 |
| 2018/01/16 | 1,546 | 1,560 | 1,545 | 1,550 | 4,700 |
| 2018/01/15 | 1,525 | 1,550 | 1,525 | 1,540 | 4,800 |
| 2018/01/12 | 1,525 | 1,529 | 1,511 | 1,517 | 5,300 |
| 2018/01/11 | 1,512 | 1,530 | 1,504 | 1,509 | 21,400 |
| 2018/01/10 | 1,520 | 1,520 | 1,494 | 1,512 | 13,900 |
| 2018/01/09 | 1,478 | 1,490 | 1,430 | 1,480 | 43,700 |
| 2018/01/05 | 1,500 | 1,600 | 1,500 | 1,598 | 16,100 |
| 2018/01/04 | 1,450 | 1,484 | 1,450 | 1,484 | 9,200 |