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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,710 | 1,710 | 1,710 | 1,710 | 1,000 |
| 2019/12/27 | 1,715 | 1,715 | 1,700 | 1,707 | 5,100 |
| 2019/12/26 | 1,660 | 1,721 | 1,660 | 1,719 | 1,200 |
| 2019/12/25 | 1,700 | 1,700 | 1,681 | 1,700 | 5,700 |
| 2019/12/24 | 1,699 | 1,699 | 1,675 | 1,693 | 2,000 |
| 2019/12/23 | 1,660 | 1,679 | 1,659 | 1,670 | 4,200 |
| 2019/12/20 | 1,666 | 1,666 | 1,647 | 1,660 | 2,200 |
| 2019/12/19 | 1,628 | 1,650 | 1,628 | 1,650 | 900 |
| 2019/12/18 | 1,605 | 1,634 | 1,605 | 1,634 | 1,600 |
| 2019/12/17 | 1,573 | 1,617 | 1,573 | 1,605 | 1,000 |
| 2019/12/16 | 1,576 | 1,576 | 1,566 | 1,566 | 2,200 |
| 2019/12/13 | 1,539 | 1,584 | 1,539 | 1,576 | 2,300 |
| 2019/12/11 | 1,562 | 1,576 | 1,562 | 1,569 | 400 |
| 2019/12/10 | 1,580 | 1,580 | 1,558 | 1,558 | 1,600 |
| 2019/12/09 | 1,599 | 1,599 | 1,587 | 1,590 | 700 |
| 2019/12/06 | 1,540 | 1,549 | 1,536 | 1,549 | 1,600 |
| 2019/12/05 | 1,519 | 1,519 | 1,506 | 1,519 | 1,000 |
| 2019/12/04 | 1,497 | 1,522 | 1,497 | 1,522 | 900 |
| 2019/12/03 | 1,504 | 1,505 | 1,496 | 1,496 | 800 |
| 2019/12/02 | 1,501 | 1,522 | 1,487 | 1,499 | 5,800 |
| 2019/11/29 | 1,565 | 1,569 | 1,541 | 1,541 | 1,600 |
| 2019/11/27 | 1,600 | 1,631 | 1,572 | 1,572 | 2,300 |
| 2019/11/26 | 1,698 | 1,698 | 1,587 | 1,600 | 1,000 |
| 2019/11/25 | 1,699 | 1,699 | 1,650 | 1,658 | 1,000 |
| 2019/11/22 | 1,686 | 1,696 | 1,680 | 1,680 | 2,500 |
| 2019/11/21 | 1,670 | 1,690 | 1,670 | 1,685 | 2,000 |
| 2019/11/20 | 1,658 | 1,695 | 1,658 | 1,690 | 3,400 |
| 2019/11/19 | 1,687 | 1,702 | 1,629 | 1,698 | 14,600 |
| 2019/11/18 | 1,710 | 1,725 | 1,687 | 1,687 | 6,100 |
| 2019/11/15 | 1,706 | 1,710 | 1,690 | 1,700 | 6,100 |
| 2019/11/14 | 1,685 | 1,707 | 1,685 | 1,707 | 5,900 |
| 2019/11/13 | 1,632 | 1,700 | 1,631 | 1,685 | 3,500 |
| 2019/11/12 | 1,650 | 1,681 | 1,630 | 1,652 | 2,100 |
| 2019/11/11 | 1,653 | 1,660 | 1,569 | 1,660 | 4,400 |
| 2019/11/08 | 1,579 | 1,651 | 1,579 | 1,651 | 6,300 |
| 2019/11/07 | 1,553 | 1,575 | 1,546 | 1,575 | 5,500 |
| 2019/11/06 | 1,550 | 1,569 | 1,529 | 1,553 | 1,300 |
| 2019/11/05 | 1,546 | 1,553 | 1,520 | 1,544 | 2,400 |
| 2019/11/01 | 1,510 | 1,564 | 1,492 | 1,562 | 3,600 |
| 2019/10/31 | 1,510 | 1,515 | 1,508 | 1,510 | 600 |
| 2019/10/30 | 1,500 | 1,509 | 1,494 | 1,509 | 6,400 |
| 2019/10/29 | 1,475 | 1,506 | 1,467 | 1,506 | 6,300 |
| 2019/10/28 | 1,460 | 1,485 | 1,460 | 1,485 | 5,100 |
| 2019/10/25 | 1,460 | 1,462 | 1,460 | 1,462 | 1,300 |
| 2019/10/24 | 1,450 | 1,465 | 1,447 | 1,461 | 3,900 |
| 2019/10/23 | 1,406 | 1,460 | 1,406 | 1,460 | 2,000 |
| 2019/10/21 | 1,465 | 1,465 | 1,451 | 1,462 | 600 |
| 2019/10/18 | 1,440 | 1,475 | 1,428 | 1,475 | 5,000 |
| 2019/10/17 | 1,439 | 1,450 | 1,439 | 1,450 | 300 |
| 2019/10/16 | 1,452 | 1,452 | 1,450 | 1,450 | 1,500 |
| 2019/10/15 | 1,470 | 1,470 | 1,430 | 1,452 | 2,100 |
| 2019/10/11 | 1,408 | 1,409 | 1,395 | 1,409 | 1,300 |
| 2019/10/10 | 1,378 | 1,409 | 1,378 | 1,409 | 400 |
| 2019/10/09 | 1,378 | 1,408 | 1,377 | 1,377 | 500 |
| 2019/10/08 | 1,408 | 1,408 | 1,402 | 1,408 | 300 |
| 2019/10/07 | 1,381 | 1,413 | 1,380 | 1,409 | 1,200 |
| 2019/10/04 | 1,380 | 1,380 | 1,380 | 1,380 | 200 |
| 2019/10/03 | 1,389 | 1,389 | 1,380 | 1,382 | 700 |
| 2019/10/02 | 1,390 | 1,404 | 1,390 | 1,390 | 1,900 |
| 2019/10/01 | 1,396 | 1,396 | 1,385 | 1,390 | 800 |
| 2019/09/30 | 1,397 | 1,397 | 1,396 | 1,396 | 200 |
| 2019/09/27 | 1,396 | 1,396 | 1,396 | 1,396 | 200 |
| 2019/09/26 | 1,390 | 1,395 | 1,390 | 1,395 | 300 |
| 2019/09/25 | 1,390 | 1,390 | 1,390 | 1,390 | 300 |
| 2019/09/24 | 1,381 | 1,381 | 1,381 | 1,381 | 500 |
| 2019/09/20 | 1,321 | 1,321 | 1,321 | 1,321 | 400 |
| 2019/09/19 | 1,300 | 1,320 | 1,300 | 1,320 | 900 |
| 2019/09/18 | 1,296 | 1,299 | 1,296 | 1,299 | 400 |
| 2019/09/17 | 1,326 | 1,326 | 1,295 | 1,295 | 300 |
| 2019/09/12 | 1,328 | 1,328 | 1,327 | 1,327 | 500 |
| 2019/09/11 | 1,315 | 1,315 | 1,300 | 1,315 | 400 |
| 2019/09/10 | 1,314 | 1,314 | 1,314 | 1,314 | 100 |
| 2019/09/09 | 1,331 | 1,331 | 1,313 | 1,313 | 200 |
| 2019/09/06 | 1,340 | 1,368 | 1,339 | 1,368 | 1,800 |
| 2019/09/05 | 1,333 | 1,338 | 1,333 | 1,338 | 700 |
| 2019/09/04 | 1,337 | 1,337 | 1,337 | 1,337 | 300 |
| 2019/09/03 | 1,341 | 1,346 | 1,341 | 1,346 | 500 |
| 2019/09/02 | 1,350 | 1,350 | 1,345 | 1,345 | 1,100 |
| 2019/08/30 | 1,327 | 1,333 | 1,327 | 1,333 | 300 |
| 2019/08/29 | 1,258 | 1,349 | 1,258 | 1,326 | 1,300 |
| 2019/08/28 | 1,345 | 1,348 | 1,345 | 1,348 | 900 |
| 2019/08/27 | 1,340 | 1,356 | 1,338 | 1,345 | 1,400 |
| 2019/08/26 | 1,280 | 1,315 | 1,280 | 1,315 | 4,300 |
| 2019/08/23 | 1,300 | 1,307 | 1,300 | 1,307 | 200 |
| 2019/08/22 | 1,306 | 1,306 | 1,306 | 1,306 | 100 |
| 2019/08/21 | 1,293 | 1,305 | 1,293 | 1,305 | 400 |
| 2019/08/20 | 1,314 | 1,314 | 1,285 | 1,285 | 400 |
| 2019/08/19 | 1,293 | 1,314 | 1,293 | 1,314 | 700 |
| 2019/08/16 | 1,323 | 1,323 | 1,323 | 1,323 | 100 |
| 2019/08/15 | 1,322 | 1,323 | 1,322 | 1,322 | 300 |
| 2019/08/14 | 1,302 | 1,323 | 1,302 | 1,317 | 300 |
| 2019/08/13 | 1,318 | 1,318 | 1,301 | 1,301 | 400 |
| 2019/08/09 | 1,322 | 1,322 | 1,322 | 1,322 | 100 |
| 2019/08/08 | 1,321 | 1,321 | 1,321 | 1,321 | 100 |
| 2019/08/07 | 1,320 | 1,320 | 1,320 | 1,320 | 100 |
| 2019/08/06 | 1,321 | 1,321 | 1,320 | 1,320 | 500 |
| 2019/08/05 | 1,320 | 1,332 | 1,320 | 1,332 | 600 |
| 2019/08/02 | 1,332 | 1,332 | 1,331 | 1,331 | 200 |
| 2019/08/01 | 1,334 | 1,360 | 1,331 | 1,340 | 400 |
| 2019/07/31 | 1,358 | 1,358 | 1,333 | 1,333 | 200 |
| 2019/07/30 | 1,365 | 1,365 | 1,365 | 1,365 | 300 |
| 2019/07/29 | 1,366 | 1,395 | 1,365 | 1,395 | 300 |
| 2019/07/26 | 1,378 | 1,378 | 1,365 | 1,365 | 300 |
| 2019/07/25 | 1,379 | 1,379 | 1,379 | 1,379 | 300 |
| 2019/07/24 | 1,415 | 1,415 | 1,378 | 1,378 | 1,600 |
| 2019/07/23 | 1,358 | 1,390 | 1,358 | 1,385 | 2,500 |
| 2019/07/22 | 1,388 | 1,425 | 1,381 | 1,418 | 2,000 |
| 2019/07/19 | 1,357 | 1,358 | 1,357 | 1,358 | 300 |
| 2019/07/18 | 1,351 | 1,351 | 1,350 | 1,350 | 500 |
| 2019/07/17 | 1,374 | 1,374 | 1,359 | 1,359 | 200 |
| 2019/07/16 | 1,377 | 1,377 | 1,370 | 1,373 | 500 |
| 2019/07/12 | 1,376 | 1,377 | 1,375 | 1,376 | 1,100 |
| 2019/07/11 | 1,411 | 1,411 | 1,375 | 1,375 | 1,300 |
| 2019/07/10 | 1,381 | 1,381 | 1,380 | 1,381 | 1,200 |
| 2019/07/09 | 1,439 | 1,439 | 1,390 | 1,409 | 700 |
| 2019/07/08 | 1,416 | 1,449 | 1,381 | 1,447 | 11,300 |
| 2019/07/05 | 1,400 | 1,416 | 1,395 | 1,416 | 7,000 |
| 2019/07/04 | 1,371 | 1,396 | 1,371 | 1,396 | 500 |
| 2019/07/03 | 1,358 | 1,370 | 1,358 | 1,370 | 400 |
| 2019/07/01 | 1,362 | 1,362 | 1,355 | 1,356 | 700 |
| 2019/06/28 | 1,281 | 1,372 | 1,281 | 1,362 | 1,300 |
| 2019/06/27 | 1,281 | 1,281 | 1,279 | 1,280 | 900 |
| 2019/06/26 | 1,330 | 1,330 | 1,306 | 1,306 | 200 |
| 2019/06/25 | 1,337 | 1,337 | 1,330 | 1,330 | 300 |
| 2019/06/24 | 1,317 | 1,317 | 1,317 | 1,317 | 200 |
| 2019/06/21 | 1,344 | 1,344 | 1,287 | 1,287 | 800 |
| 2019/06/20 | 1,324 | 1,324 | 1,314 | 1,314 | 300 |
| 2019/06/19 | 1,282 | 1,300 | 1,264 | 1,264 | 400 |
| 2019/06/18 | 1,256 | 1,281 | 1,256 | 1,281 | 400 |
| 2019/06/17 | 1,254 | 1,257 | 1,254 | 1,255 | 400 |
| 2019/06/14 | 1,254 | 1,254 | 1,254 | 1,254 | 100 |
| 2019/06/13 | 1,253 | 1,253 | 1,253 | 1,253 | 200 |
| 2019/06/12 | 1,278 | 1,278 | 1,248 | 1,252 | 500 |
| 2019/06/11 | 1,248 | 1,248 | 1,248 | 1,248 | 100 |
| 2019/06/10 | 1,246 | 1,246 | 1,246 | 1,246 | 100 |
| 2019/06/07 | 1,238 | 1,240 | 1,236 | 1,240 | 300 |
| 2019/06/06 | 1,237 | 1,237 | 1,237 | 1,237 | 100 |
| 2019/06/05 | 1,235 | 1,235 | 1,235 | 1,235 | 100 |
| 2019/06/04 | 1,280 | 1,280 | 1,231 | 1,231 | 900 |
| 2019/05/30 | 1,280 | 1,301 | 1,277 | 1,301 | 300 |
| 2019/05/29 | 1,301 | 1,301 | 1,300 | 1,300 | 200 |
| 2019/05/27 | 1,387 | 1,390 | 1,300 | 1,330 | 2,500 |
| 2019/05/24 | 1,367 | 1,368 | 1,350 | 1,350 | 600 |
| 2019/05/23 | 1,358 | 1,367 | 1,350 | 1,367 | 400 |
| 2019/05/22 | 1,281 | 1,476 | 1,281 | 1,400 | 7,000 |
| 2019/05/21 | 1,310 | 1,310 | 1,277 | 1,277 | 1,200 |
| 2019/05/20 | 1,341 | 1,341 | 1,341 | 1,341 | 200 |
| 2019/05/17 | 1,304 | 1,312 | 1,304 | 1,311 | 400 |
| 2019/05/16 | 1,310 | 1,310 | 1,303 | 1,303 | 200 |
| 2019/05/15 | 1,314 | 1,314 | 1,309 | 1,309 | 900 |
| 2019/05/14 | 1,310 | 1,325 | 1,310 | 1,313 | 900 |
| 2019/05/13 | 1,383 | 1,383 | 1,312 | 1,312 | 600 |
| 2019/05/08 | 1,382 | 1,382 | 1,382 | 1,382 | 300 |
| 2019/04/26 | 1,381 | 1,381 | 1,381 | 1,381 | 200 |
| 2019/04/25 | 1,376 | 1,381 | 1,376 | 1,380 | 600 |
| 2019/04/24 | 1,348 | 1,375 | 1,330 | 1,375 | 1,100 |
| 2019/04/23 | 1,348 | 1,348 | 1,347 | 1,347 | 500 |
| 2019/04/22 | 1,350 | 1,350 | 1,321 | 1,348 | 600 |
| 2019/04/19 | 1,312 | 1,341 | 1,312 | 1,341 | 3,200 |
| 2019/04/18 | 1,322 | 1,349 | 1,312 | 1,312 | 800 |
| 2019/04/17 | 1,321 | 1,321 | 1,321 | 1,321 | 200 |
| 2019/04/16 | 1,318 | 1,318 | 1,318 | 1,318 | 200 |
| 2019/04/15 | 1,321 | 1,321 | 1,317 | 1,317 | 300 |
| 2019/04/12 | 1,321 | 1,321 | 1,320 | 1,320 | 200 |
| 2019/04/11 | 1,329 | 1,339 | 1,316 | 1,339 | 700 |
| 2019/04/10 | 1,320 | 1,329 | 1,320 | 1,329 | 2,000 |
| 2019/04/09 | 1,340 | 1,369 | 1,340 | 1,350 | 500 |
| 2019/04/08 | 1,375 | 1,405 | 1,331 | 1,400 | 3,200 |
| 2019/04/05 | 1,323 | 1,323 | 1,315 | 1,315 | 600 |
| 2019/04/04 | 1,322 | 1,322 | 1,322 | 1,322 | 200 |
| 2019/04/03 | 1,321 | 1,321 | 1,321 | 1,321 | 100 |
| 2019/04/02 | 1,320 | 1,320 | 1,320 | 1,320 | 100 |
| 2019/04/01 | 1,319 | 1,319 | 1,319 | 1,319 | 200 |
| 2019/03/29 | 1,318 | 1,318 | 1,318 | 1,318 | 100 |
| 2019/03/28 | 1,321 | 1,321 | 1,317 | 1,317 | 200 |
| 2019/03/27 | 1,306 | 1,320 | 1,306 | 1,320 | 1,400 |
| 2019/03/26 | 1,395 | 1,396 | 1,395 | 1,396 | 2,600 |
| 2019/03/25 | 1,396 | 1,396 | 1,351 | 1,355 | 2,300 |
| 2019/03/22 | 1,395 | 1,395 | 1,395 | 1,395 | 400 |
| 2019/03/20 | 1,380 | 1,390 | 1,380 | 1,389 | 1,100 |
| 2019/03/19 | 1,311 | 1,379 | 1,311 | 1,379 | 1,700 |
| 2019/03/18 | 1,281 | 1,310 | 1,281 | 1,310 | 800 |
| 2019/03/15 | 1,313 | 1,313 | 1,310 | 1,310 | 300 |
| 2019/02/28 | 1,347 | 1,367 | 1,347 | 1,367 | 500 |
| 2019/02/27 | 1,385 | 1,385 | 1,384 | 1,384 | 4,100 |
| 2019/02/26 | 1,390 | 1,390 | 1,390 | 1,390 | 200 |
| 2019/02/25 | 1,372 | 1,375 | 1,370 | 1,375 | 800 |
| 2019/02/22 | 1,311 | 1,371 | 1,311 | 1,354 | 500 |
| 2019/02/21 | 1,310 | 1,310 | 1,310 | 1,310 | 300 |
| 2019/02/20 | 1,291 | 1,291 | 1,291 | 1,291 | 200 |
| 2019/02/19 | 1,247 | 1,290 | 1,247 | 1,290 | 300 |
| 2019/02/18 | 1,245 | 1,245 | 1,245 | 1,245 | 100 |
| 2019/02/15 | 1,240 | 1,260 | 1,240 | 1,242 | 600 |
| 2019/02/14 | 1,237 | 1,240 | 1,237 | 1,240 | 300 |
| 2019/02/13 | 1,264 | 1,265 | 1,264 | 1,265 | 700 |
| 2019/02/12 | 1,204 | 1,235 | 1,204 | 1,235 | 400 |
| 2019/02/08 | 1,267 | 1,268 | 1,260 | 1,261 | 1,800 |
| 2019/02/07 | 1,274 | 1,290 | 1,267 | 1,268 | 3,500 |
| 2019/02/06 | 1,304 | 1,304 | 1,304 | 1,304 | 100 |
| 2019/02/05 | 1,303 | 1,304 | 1,303 | 1,304 | 300 |
| 2019/02/04 | 1,330 | 1,330 | 1,305 | 1,306 | 700 |
| 2019/02/01 | 1,310 | 1,330 | 1,310 | 1,330 | 200 |
| 2019/01/28 | 1,400 | 1,400 | 1,370 | 1,370 | 2,100 |
| 2019/01/25 | 1,397 | 1,400 | 1,397 | 1,400 | 400 |
| 2019/01/24 | 1,400 | 1,400 | 1,397 | 1,397 | 300 |
| 2019/01/23 | 1,395 | 1,399 | 1,395 | 1,399 | 200 |
| 2019/01/22 | 1,406 | 1,406 | 1,400 | 1,400 | 300 |
| 2019/01/21 | 1,417 | 1,417 | 1,400 | 1,405 | 500 |
| 2019/01/18 | 1,393 | 1,404 | 1,393 | 1,404 | 1,200 |
| 2019/01/17 | 1,393 | 1,393 | 1,393 | 1,393 | 300 |
| 2019/01/15 | 1,423 | 1,423 | 1,423 | 1,423 | 100 |
| 2019/01/11 | 1,391 | 1,427 | 1,391 | 1,425 | 500 |
| 2019/01/10 | 1,390 | 1,390 | 1,390 | 1,390 | 300 |
| 2019/01/08 | 1,400 | 1,400 | 1,390 | 1,390 | 4,600 |
| 2019/01/07 | 1,416 | 1,416 | 1,416 | 1,416 | 400 |
| 2019/01/04 | 1,415 | 1,415 | 1,415 | 1,415 | 100 |