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 |
---|---|---|---|---|---|
2020/12/30 | 1,524 | 1,524 | 1,500 | 1,519 | 800 |
2020/12/29 | 1,512 | 1,524 | 1,512 | 1,524 | 300 |
2020/12/28 | 1,508 | 1,524 | 1,500 | 1,524 | 7,600 |
2020/12/25 | 1,549 | 1,549 | 1,548 | 1,548 | 4,000 |
2020/12/24 | 1,544 | 1,544 | 1,508 | 1,535 | 1,600 |
2020/12/23 | 1,495 | 1,504 | 1,495 | 1,504 | 400 |
2020/12/22 | 1,486 | 1,508 | 1,486 | 1,495 | 1,200 |
2020/12/21 | 1,549 | 1,549 | 1,508 | 1,508 | 1,600 |
2020/12/18 | 1,530 | 1,543 | 1,522 | 1,543 | 1,800 |
2020/12/17 | 1,507 | 1,512 | 1,506 | 1,512 | 1,500 |
2020/12/16 | 1,511 | 1,522 | 1,506 | 1,507 | 1,100 |
2020/12/15 | 1,507 | 1,507 | 1,507 | 1,507 | 100 |
2020/12/14 | 1,503 | 1,524 | 1,503 | 1,524 | 200 |
2020/12/10 | 1,507 | 1,508 | 1,475 | 1,494 | 1,300 |
2020/12/09 | 1,509 | 1,509 | 1,509 | 1,509 | 100 |
2020/12/08 | 1,523 | 1,523 | 1,523 | 1,523 | 100 |
2020/12/07 | 1,563 | 1,563 | 1,507 | 1,528 | 2,000 |
2020/12/04 | 1,514 | 1,523 | 1,492 | 1,523 | 1,600 |
2020/12/03 | 1,485 | 1,536 | 1,480 | 1,530 | 3,200 |
2020/12/02 | 1,529 | 1,530 | 1,525 | 1,525 | 1,500 |
2020/12/01 | 1,499 | 1,517 | 1,499 | 1,514 | 900 |
2020/11/30 | 1,485 | 1,485 | 1,485 | 1,485 | 100 |
2020/11/27 | 1,490 | 1,490 | 1,485 | 1,485 | 400 |
2020/11/26 | 1,485 | 1,490 | 1,482 | 1,485 | 700 |
2020/11/25 | 1,470 | 1,485 | 1,470 | 1,485 | 1,400 |
2020/11/24 | 1,455 | 1,481 | 1,455 | 1,466 | 2,400 |
2020/11/20 | 1,438 | 1,440 | 1,438 | 1,438 | 1,100 |
2020/11/19 | 1,430 | 1,431 | 1,430 | 1,430 | 800 |
2020/11/18 | 1,434 | 1,434 | 1,430 | 1,430 | 1,100 |
2020/11/17 | 1,410 | 1,443 | 1,410 | 1,434 | 3,100 |
2020/11/16 | 1,408 | 1,411 | 1,400 | 1,410 | 2,400 |
2020/11/13 | 1,408 | 1,408 | 1,408 | 1,408 | 400 |
2020/11/12 | 1,405 | 1,408 | 1,405 | 1,408 | 400 |
2020/11/11 | 1,390 | 1,405 | 1,390 | 1,405 | 500 |
2020/11/10 | 1,385 | 1,390 | 1,385 | 1,390 | 500 |
2020/11/09 | 1,400 | 1,405 | 1,393 | 1,400 | 2,400 |
2020/11/06 | 1,407 | 1,407 | 1,407 | 1,407 | 100 |
2020/11/04 | 1,370 | 1,411 | 1,370 | 1,407 | 1,800 |
2020/10/30 | 1,368 | 1,388 | 1,359 | 1,359 | 1,100 |
2020/10/29 | 1,400 | 1,400 | 1,380 | 1,380 | 200 |
2020/10/28 | 1,401 | 1,412 | 1,401 | 1,412 | 400 |
2020/10/27 | 1,375 | 1,423 | 1,367 | 1,401 | 3,600 |
2020/10/26 | 1,456 | 1,456 | 1,400 | 1,405 | 3,100 |
2020/10/23 | 1,433 | 1,462 | 1,399 | 1,425 | 4,100 |
2020/10/22 | 1,474 | 1,474 | 1,433 | 1,433 | 900 |
2020/10/21 | 1,450 | 1,460 | 1,450 | 1,452 | 2,800 |
2020/10/20 | 1,450 | 1,450 | 1,449 | 1,449 | 500 |
2020/10/19 | 1,462 | 1,462 | 1,420 | 1,437 | 1,900 |
2020/10/16 | 1,485 | 1,487 | 1,466 | 1,475 | 3,000 |
2020/10/15 | 1,490 | 1,500 | 1,485 | 1,485 | 600 |
2020/10/14 | 1,468 | 1,498 | 1,468 | 1,484 | 10,100 |
2020/10/13 | 1,564 | 1,564 | 1,511 | 1,548 | 10,700 |
2020/10/12 | 1,548 | 1,552 | 1,524 | 1,524 | 2,900 |
2020/10/09 | 1,505 | 1,548 | 1,505 | 1,548 | 900 |
2020/10/08 | 1,540 | 1,540 | 1,538 | 1,538 | 300 |
2020/10/07 | 1,536 | 1,546 | 1,520 | 1,545 | 1,100 |
2020/10/06 | 1,547 | 1,547 | 1,547 | 1,547 | 400 |
2020/10/05 | 1,539 | 1,539 | 1,503 | 1,533 | 1,200 |
2020/10/02 | 1,555 | 1,555 | 1,504 | 1,518 | 2,500 |
2020/09/30 | 1,535 | 1,557 | 1,526 | 1,557 | 1,100 |
2020/09/29 | 1,515 | 1,535 | 1,515 | 1,535 | 1,100 |
2020/09/28 | 1,520 | 1,520 | 1,511 | 1,519 | 1,200 |
2020/09/25 | 1,527 | 1,527 | 1,520 | 1,520 | 600 |
2020/09/24 | 1,515 | 1,527 | 1,495 | 1,527 | 1,200 |
2020/09/23 | 1,529 | 1,529 | 1,473 | 1,513 | 2,100 |
2020/09/18 | 1,500 | 1,525 | 1,494 | 1,522 | 3,600 |
2020/09/17 | 1,475 | 1,510 | 1,475 | 1,510 | 2,200 |
2020/09/16 | 1,471 | 1,483 | 1,471 | 1,483 | 400 |
2020/09/15 | 1,482 | 1,482 | 1,472 | 1,480 | 2,500 |
2020/09/14 | 1,482 | 1,482 | 1,470 | 1,472 | 500 |
2020/09/11 | 1,484 | 1,484 | 1,484 | 1,484 | 200 |
2020/09/10 | 1,494 | 1,499 | 1,475 | 1,484 | 2,100 |
2020/09/09 | 1,499 | 1,509 | 1,467 | 1,497 | 1,100 |
2020/09/08 | 1,480 | 1,499 | 1,480 | 1,499 | 300 |
2020/09/07 | 1,485 | 1,492 | 1,477 | 1,492 | 1,300 |
2020/09/04 | 1,471 | 1,487 | 1,471 | 1,487 | 600 |
2020/09/03 | 1,511 | 1,511 | 1,489 | 1,489 | 800 |
2020/09/02 | 1,510 | 1,510 | 1,502 | 1,502 | 800 |
2020/09/01 | 1,493 | 1,532 | 1,489 | 1,510 | 4,400 |
2020/08/31 | 1,500 | 1,544 | 1,490 | 1,490 | 4,000 |
2020/08/28 | 1,575 | 1,575 | 1,493 | 1,500 | 6,400 |
2020/08/27 | 1,557 | 1,585 | 1,550 | 1,585 | 4,900 |
2020/08/26 | 1,553 | 1,555 | 1,535 | 1,555 | 3,000 |
2020/08/25 | 1,555 | 1,555 | 1,530 | 1,542 | 2,000 |
2020/08/24 | 1,540 | 1,540 | 1,530 | 1,540 | 5,000 |
2020/08/21 | 1,511 | 1,528 | 1,511 | 1,525 | 3,000 |
2020/08/20 | 1,540 | 1,540 | 1,525 | 1,525 | 1,400 |
2020/08/19 | 1,550 | 1,550 | 1,526 | 1,540 | 2,100 |
2020/08/18 | 1,514 | 1,521 | 1,514 | 1,520 | 2,200 |
2020/08/17 | 1,510 | 1,550 | 1,510 | 1,538 | 3,000 |
2020/08/14 | 1,504 | 1,510 | 1,504 | 1,510 | 300 |
2020/08/13 | 1,522 | 1,522 | 1,516 | 1,517 | 1,500 |
2020/08/12 | 1,502 | 1,502 | 1,502 | 1,502 | 100 |
2020/08/11 | 1,502 | 1,531 | 1,498 | 1,531 | 1,500 |
2020/08/07 | 1,544 | 1,544 | 1,530 | 1,532 | 1,200 |
2020/08/06 | 1,509 | 1,520 | 1,508 | 1,520 | 1,000 |
2020/08/05 | 1,501 | 1,510 | 1,501 | 1,509 | 1,100 |
2020/08/04 | 1,479 | 1,520 | 1,473 | 1,501 | 2,700 |
2020/08/03 | 1,485 | 1,485 | 1,474 | 1,479 | 1,700 |
2020/07/31 | 1,477 | 1,506 | 1,466 | 1,466 | 1,400 |
2020/07/30 | 1,487 | 1,510 | 1,474 | 1,475 | 1,400 |
2020/07/29 | 1,484 | 1,498 | 1,481 | 1,496 | 1,200 |
2020/07/28 | 1,505 | 1,505 | 1,484 | 1,490 | 1,400 |
2020/07/27 | 1,496 | 1,496 | 1,472 | 1,476 | 3,600 |
2020/07/22 | 1,495 | 1,495 | 1,471 | 1,471 | 900 |
2020/07/21 | 1,510 | 1,510 | 1,445 | 1,465 | 1,300 |
2020/07/20 | 1,495 | 1,543 | 1,488 | 1,488 | 900 |
2020/07/17 | 1,482 | 1,525 | 1,481 | 1,493 | 3,000 |
2020/07/16 | 1,488 | 1,498 | 1,465 | 1,497 | 4,500 |
2020/07/15 | 1,459 | 1,465 | 1,458 | 1,465 | 2,200 |
2020/07/14 | 1,435 | 1,446 | 1,425 | 1,446 | 5,700 |
2020/07/13 | 1,461 | 1,461 | 1,425 | 1,425 | 1,600 |
2020/07/10 | 1,440 | 1,462 | 1,407 | 1,441 | 5,900 |
2020/07/09 | 1,461 | 1,485 | 1,441 | 1,444 | 9,200 |
2020/07/08 | 1,522 | 1,522 | 1,436 | 1,501 | 8,500 |
2020/07/07 | 1,530 | 1,562 | 1,525 | 1,542 | 4,400 |
2020/07/06 | 1,700 | 1,700 | 1,501 | 1,501 | 50,500 |
2020/07/03 | 1,576 | 1,629 | 1,513 | 1,540 | 16,300 |
2020/07/02 | 1,653 | 1,660 | 1,553 | 1,555 | 19,000 |
2020/07/01 | 1,547 | 1,691 | 1,533 | 1,691 | 18,400 |
2020/06/30 | 1,500 | 1,549 | 1,495 | 1,548 | 11,200 |
2020/06/29 | 1,444 | 1,495 | 1,442 | 1,495 | 4,600 |
2020/06/26 | 1,418 | 1,455 | 1,418 | 1,445 | 3,400 |
2020/06/25 | 1,420 | 1,420 | 1,407 | 1,407 | 700 |
2020/06/24 | 1,416 | 1,416 | 1,399 | 1,407 | 3,400 |
2020/06/23 | 1,405 | 1,413 | 1,392 | 1,413 | 4,400 |
2020/06/22 | 1,349 | 1,385 | 1,344 | 1,378 | 3,200 |
2020/06/19 | 1,325 | 1,338 | 1,317 | 1,338 | 1,600 |
2020/06/18 | 1,290 | 1,319 | 1,290 | 1,319 | 2,900 |
2020/06/17 | 1,270 | 1,294 | 1,270 | 1,285 | 1,500 |
2020/06/16 | 1,259 | 1,269 | 1,253 | 1,268 | 1,100 |
2020/06/15 | 1,270 | 1,270 | 1,249 | 1,249 | 1,800 |
2020/06/12 | 1,257 | 1,257 | 1,223 | 1,245 | 3,200 |
2020/06/11 | 1,259 | 1,284 | 1,259 | 1,260 | 2,200 |
2020/06/10 | 1,270 | 1,273 | 1,260 | 1,268 | 1,800 |
2020/06/09 | 1,260 | 1,274 | 1,259 | 1,274 | 1,500 |
2020/06/08 | 1,250 | 1,293 | 1,250 | 1,254 | 2,500 |
2020/06/05 | 1,239 | 1,250 | 1,239 | 1,246 | 1,400 |
2020/06/04 | 1,246 | 1,250 | 1,234 | 1,243 | 2,900 |
2020/06/03 | 1,241 | 1,250 | 1,241 | 1,244 | 1,300 |
2020/06/02 | 1,251 | 1,255 | 1,240 | 1,240 | 3,400 |
2020/06/01 | 1,225 | 1,247 | 1,221 | 1,241 | 3,400 |
2020/05/29 | 1,231 | 1,239 | 1,221 | 1,223 | 1,500 |
2020/05/28 | 1,231 | 1,240 | 1,231 | 1,231 | 1,200 |
2020/05/27 | 1,234 | 1,235 | 1,220 | 1,224 | 2,100 |
2020/05/26 | 1,220 | 1,225 | 1,213 | 1,222 | 1,700 |
2020/05/25 | 1,215 | 1,225 | 1,210 | 1,213 | 4,000 |
2020/05/22 | 1,208 | 1,215 | 1,208 | 1,209 | 900 |
2020/05/21 | 1,203 | 1,215 | 1,203 | 1,208 | 2,300 |
2020/05/20 | 1,202 | 1,213 | 1,202 | 1,204 | 3,200 |
2020/05/19 | 1,203 | 1,215 | 1,203 | 1,215 | 1,500 |
2020/05/18 | 1,200 | 1,209 | 1,191 | 1,200 | 1,100 |
2020/05/15 | 1,190 | 1,208 | 1,190 | 1,206 | 700 |
2020/05/14 | 1,205 | 1,208 | 1,187 | 1,187 | 4,000 |
2020/05/13 | 1,209 | 1,218 | 1,202 | 1,205 | 2,100 |
2020/05/12 | 1,201 | 1,242 | 1,201 | 1,209 | 4,000 |
2020/05/11 | 1,200 | 1,214 | 1,200 | 1,201 | 3,200 |
2020/05/08 | 1,207 | 1,216 | 1,200 | 1,200 | 3,400 |
2020/05/07 | 1,216 | 1,224 | 1,208 | 1,208 | 2,300 |
2020/05/01 | 1,212 | 1,229 | 1,209 | 1,216 | 1,200 |
2020/04/30 | 1,231 | 1,249 | 1,230 | 1,234 | 2,300 |
2020/04/28 | 1,216 | 1,251 | 1,216 | 1,230 | 2,600 |
2020/04/27 | 1,250 | 1,250 | 1,220 | 1,246 | 1,200 |
2020/04/24 | 1,245 | 1,245 | 1,237 | 1,237 | 500 |
2020/04/23 | 1,206 | 1,234 | 1,206 | 1,226 | 1,200 |
2020/04/22 | 1,220 | 1,225 | 1,195 | 1,196 | 3,200 |
2020/04/21 | 1,249 | 1,249 | 1,213 | 1,220 | 2,700 |
2020/04/20 | 1,262 | 1,262 | 1,225 | 1,225 | 2,300 |
2020/04/17 | 1,307 | 1,345 | 1,250 | 1,250 | 12,200 |
2020/04/16 | 1,225 | 1,250 | 1,213 | 1,247 | 800 |
2020/04/15 | 1,220 | 1,255 | 1,183 | 1,224 | 9,700 |
2020/04/14 | 1,250 | 1,257 | 1,234 | 1,250 | 3,400 |
2020/04/13 | 1,249 | 1,249 | 1,248 | 1,249 | 500 |
2020/04/10 | 1,237 | 1,251 | 1,237 | 1,249 | 4,900 |
2020/04/09 | 1,300 | 1,300 | 1,240 | 1,264 | 3,700 |
2020/04/08 | 1,283 | 1,300 | 1,283 | 1,291 | 8,500 |
2020/04/07 | 1,305 | 1,322 | 1,300 | 1,300 | 900 |
2020/04/06 | 1,310 | 1,310 | 1,278 | 1,305 | 1,500 |
2020/04/03 | 1,331 | 1,331 | 1,278 | 1,300 | 2,700 |
2020/04/02 | 1,348 | 1,348 | 1,332 | 1,332 | 1,500 |
2020/04/01 | 1,360 | 1,361 | 1,344 | 1,358 | 2,100 |
2020/03/31 | 1,360 | 1,379 | 1,354 | 1,370 | 3,000 |
2020/03/30 | 1,360 | 1,360 | 1,360 | 1,360 | 300 |
2020/03/27 | 1,352 | 1,402 | 1,340 | 1,390 | 12,700 |
2020/03/26 | 1,329 | 1,329 | 1,290 | 1,322 | 3,500 |
2020/03/25 | 1,299 | 1,330 | 1,295 | 1,330 | 4,800 |
2020/03/24 | 1,219 | 1,243 | 1,219 | 1,242 | 1,000 |
2020/03/23 | 1,193 | 1,209 | 1,187 | 1,189 | 1,200 |
2020/03/19 | 1,100 | 1,202 | 1,100 | 1,163 | 7,300 |
2020/03/18 | 1,036 | 1,096 | 1,036 | 1,070 | 700 |
2020/03/17 | 977 | 1,078 | 977 | 1,057 | 2,300 |
2020/03/16 | 1,090 | 1,143 | 1,090 | 1,097 | 4,100 |
2020/03/13 | 1,071 | 1,194 | 1,060 | 1,077 | 7,600 |
2020/03/12 | 1,253 | 1,294 | 1,235 | 1,281 | 2,200 |
2020/03/11 | 1,265 | 1,293 | 1,259 | 1,272 | 2,000 |
2020/03/10 | 1,104 | 1,280 | 1,104 | 1,265 | 11,100 |
2020/03/09 | 1,215 | 1,280 | 1,200 | 1,213 | 9,200 |
2020/03/06 | 1,330 | 1,367 | 1,312 | 1,315 | 2,300 |
2020/03/05 | 1,408 | 1,417 | 1,356 | 1,356 | 6,400 |
2020/03/04 | 1,476 | 1,476 | 1,438 | 1,438 | 1,600 |
2020/03/03 | 1,363 | 1,477 | 1,363 | 1,477 | 6,100 |
2020/03/02 | 1,358 | 1,381 | 1,346 | 1,363 | 8,700 |
2020/02/28 | 1,441 | 1,465 | 1,353 | 1,388 | 7,200 |
2020/02/27 | 1,548 | 1,577 | 1,532 | 1,543 | 3,000 |
2020/02/26 | 1,589 | 1,589 | 1,518 | 1,541 | 1,600 |
2020/02/25 | 1,543 | 1,547 | 1,500 | 1,518 | 7,600 |
2020/02/21 | 1,570 | 1,591 | 1,565 | 1,586 | 2,900 |
2020/02/20 | 1,551 | 1,568 | 1,548 | 1,555 | 2,400 |
2020/02/19 | 1,535 | 1,570 | 1,480 | 1,546 | 7,800 |
2020/02/18 | 1,610 | 1,610 | 1,534 | 1,535 | 7,900 |
2020/02/17 | 1,607 | 1,626 | 1,567 | 1,570 | 10,100 |
2020/02/14 | 1,707 | 1,710 | 1,647 | 1,647 | 5,000 |
2020/02/13 | 1,689 | 1,711 | 1,663 | 1,688 | 10,300 |
2020/02/12 | 1,690 | 1,694 | 1,675 | 1,679 | 5,700 |
2020/02/10 | 1,696 | 1,698 | 1,676 | 1,690 | 3,500 |
2020/02/07 | 1,679 | 1,706 | 1,668 | 1,696 | 7,600 |
2020/02/06 | 1,664 | 1,676 | 1,642 | 1,670 | 6,500 |
2020/02/05 | 1,666 | 1,666 | 1,618 | 1,650 | 4,000 |
2020/02/04 | 1,615 | 1,667 | 1,590 | 1,646 | 13,100 |
2020/02/03 | 1,566 | 1,649 | 1,566 | 1,615 | 4,400 |
2020/01/31 | 1,601 | 1,612 | 1,568 | 1,611 | 4,100 |
2020/01/30 | 1,617 | 1,617 | 1,571 | 1,580 | 6,700 |
2020/01/29 | 1,636 | 1,636 | 1,567 | 1,609 | 10,400 |
2020/01/28 | 1,570 | 1,636 | 1,570 | 1,635 | 6,700 |
2020/01/27 | 1,569 | 1,599 | 1,569 | 1,574 | 2,800 |
2020/01/24 | 1,616 | 1,635 | 1,590 | 1,615 | 7,100 |
2020/01/23 | 1,646 | 1,650 | 1,617 | 1,617 | 5,500 |
2020/01/22 | 1,657 | 1,657 | 1,624 | 1,646 | 9,000 |
2020/01/21 | 1,648 | 1,648 | 1,619 | 1,634 | 9,700 |
2020/01/20 | 1,667 | 1,667 | 1,637 | 1,648 | 4,500 |
2020/01/17 | 1,663 | 1,663 | 1,636 | 1,642 | 8,700 |
2020/01/16 | 1,700 | 1,715 | 1,633 | 1,665 | 23,200 |
2020/01/15 | 1,723 | 1,744 | 1,690 | 1,702 | 17,100 |
2020/01/14 | 1,716 | 1,738 | 1,690 | 1,722 | 22,200 |
2020/01/10 | 1,747 | 1,747 | 1,715 | 1,722 | 34,900 |
2020/01/09 | 1,777 | 1,820 | 1,727 | 1,739 | 61,700 |
2020/01/08 | 2,110 | 2,110 | 1,753 | 1,775 | 491,400 |
2020/01/07 | 1,640 | 1,710 | 1,640 | 1,710 | 2,200 |
2020/01/06 | 1,710 | 1,720 | 1,679 | 1,720 | 2,000 |