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 |
|---|---|---|---|---|---|
| 2024/05/16 | 1,855 | 1,877 | 1,850 | 1,850 | 2,100 |
| 2024/05/15 | 1,853 | 1,874 | 1,853 | 1,864 | 500 |
| 2024/05/14 | 1,880 | 1,880 | 1,863 | 1,877 | 1,800 |
| 2024/05/13 | 1,847 | 1,885 | 1,847 | 1,885 | 200 |
| 2024/05/10 | 1,881 | 1,881 | 1,841 | 1,846 | 400 |
| 2024/05/09 | 1,842 | 1,874 | 1,832 | 1,872 | 2,900 |
| 2024/05/08 | 1,860 | 1,860 | 1,860 | 1,860 | 1,800 |
| 2024/05/07 | 1,834 | 1,860 | 1,810 | 1,860 | 3,100 |
| 2024/05/02 | 1,832 | 1,861 | 1,831 | 1,834 | 900 |
| 2024/05/01 | 1,852 | 1,865 | 1,852 | 1,863 | 400 |
| 2024/04/30 | 1,834 | 1,864 | 1,834 | 1,864 | 400 |
| 2024/04/26 | 1,865 | 1,865 | 1,834 | 1,834 | 400 |
| 2024/04/25 | 1,862 | 1,862 | 1,845 | 1,845 | 600 |
| 2024/04/24 | 1,836 | 1,863 | 1,836 | 1,863 | 800 |
| 2024/04/23 | 1,864 | 1,864 | 1,824 | 1,836 | 3,600 |
| 2024/04/22 | 1,860 | 1,865 | 1,840 | 1,860 | 1,200 |
| 2024/04/19 | 1,885 | 1,885 | 1,820 | 1,820 | 1,000 |
| 2024/04/18 | 1,821 | 1,845 | 1,819 | 1,845 | 2,300 |
| 2024/04/17 | 1,824 | 1,849 | 1,821 | 1,821 | 1,300 |
| 2024/04/16 | 1,921 | 1,921 | 1,826 | 1,851 | 3,700 |
| 2024/04/15 | 1,918 | 1,927 | 1,903 | 1,927 | 1,500 |
| 2024/04/12 | 1,951 | 1,951 | 1,902 | 1,930 | 1,900 |
| 2024/04/11 | 1,880 | 1,950 | 1,879 | 1,950 | 3,600 |
| 2024/04/10 | 1,879 | 1,882 | 1,843 | 1,879 | 3,700 |
| 2024/04/09 | 1,907 | 1,909 | 1,832 | 1,887 | 6,600 |
| 2024/04/08 | 1,839 | 1,869 | 1,819 | 1,869 | 19,200 |
| 2024/04/05 | 1,728 | 1,800 | 1,720 | 1,774 | 9,400 |
| 2024/04/04 | 1,739 | 1,739 | 1,730 | 1,737 | 1,500 |
| 2024/04/03 | 1,739 | 1,739 | 1,708 | 1,720 | 700 |
| 2024/04/02 | 1,745 | 1,745 | 1,725 | 1,743 | 1,300 |
| 2024/04/01 | 1,736 | 1,749 | 1,725 | 1,725 | 2,600 |
| 2024/03/29 | 1,731 | 1,749 | 1,731 | 1,749 | 200 |
| 2024/03/28 | 1,740 | 1,750 | 1,740 | 1,750 | 500 |
| 2024/03/27 | 1,748 | 1,748 | 1,729 | 1,740 | 1,700 |
| 2024/03/26 | 1,676 | 1,735 | 1,676 | 1,720 | 2,900 |
| 2024/03/25 | 1,648 | 1,675 | 1,648 | 1,661 | 1,500 |
| 2024/03/22 | 1,671 | 1,677 | 1,667 | 1,677 | 1,900 |
| 2024/03/21 | 1,680 | 1,680 | 1,635 | 1,667 | 3,200 |
| 2024/03/19 | 1,643 | 1,680 | 1,643 | 1,680 | 700 |
| 2024/03/18 | 1,629 | 1,650 | 1,620 | 1,640 | 2,600 |
| 2024/03/15 | 1,652 | 1,682 | 1,652 | 1,682 | 200 |
| 2024/03/14 | 1,677 | 1,687 | 1,642 | 1,657 | 3,400 |
| 2024/03/13 | 1,643 | 1,666 | 1,615 | 1,666 | 2,000 |
| 2024/03/12 | 1,591 | 1,610 | 1,591 | 1,601 | 1,300 |
| 2024/03/11 | 1,578 | 1,590 | 1,578 | 1,590 | 1,200 |
| 2024/03/08 | 1,572 | 1,586 | 1,572 | 1,586 | 500 |
| 2024/03/07 | 1,564 | 1,564 | 1,550 | 1,550 | 600 |
| 2024/03/06 | 1,538 | 1,552 | 1,538 | 1,548 | 1,500 |
| 2024/03/05 | 1,560 | 1,561 | 1,555 | 1,560 | 700 |
| 2024/03/04 | 1,563 | 1,563 | 1,540 | 1,551 | 1,600 |
| 2024/03/01 | 1,536 | 1,563 | 1,536 | 1,563 | 8,400 |
| 2024/02/29 | 1,530 | 1,530 | 1,505 | 1,515 | 8,200 |
| 2024/02/28 | 1,540 | 1,540 | 1,529 | 1,530 | 1,200 |
| 2024/02/27 | 1,557 | 1,558 | 1,530 | 1,541 | 1,700 |
| 2024/02/26 | 1,536 | 1,550 | 1,536 | 1,550 | 2,100 |
| 2024/02/22 | 1,534 | 1,536 | 1,530 | 1,535 | 1,700 |
| 2024/02/21 | 1,521 | 1,535 | 1,521 | 1,534 | 4,300 |
| 2024/02/20 | 1,558 | 1,558 | 1,520 | 1,520 | 2,400 |
| 2024/02/19 | 1,515 | 1,515 | 1,515 | 1,515 | 900 |
| 2024/02/16 | 1,495 | 1,515 | 1,494 | 1,515 | 1,600 |
| 2024/02/15 | 1,506 | 1,508 | 1,497 | 1,497 | 3,200 |
| 2024/02/14 | 1,525 | 1,525 | 1,500 | 1,507 | 6,100 |
| 2024/02/13 | 1,544 | 1,544 | 1,527 | 1,528 | 1,200 |
| 2024/02/09 | 1,560 | 1,560 | 1,543 | 1,554 | 2,700 |
| 2024/02/08 | 1,560 | 1,560 | 1,557 | 1,560 | 2,600 |
| 2024/02/07 | 1,565 | 1,565 | 1,559 | 1,559 | 2,300 |
| 2024/02/06 | 1,590 | 1,590 | 1,559 | 1,569 | 2,400 |
| 2024/02/05 | 1,590 | 1,590 | 1,589 | 1,590 | 700 |
| 2024/02/02 | 1,588 | 1,590 | 1,586 | 1,590 | 1,200 |
| 2024/02/01 | 1,595 | 1,629 | 1,561 | 1,589 | 4,800 |
| 2024/01/31 | 1,600 | 1,600 | 1,585 | 1,595 | 1,100 |
| 2024/01/30 | 1,582 | 1,590 | 1,558 | 1,590 | 1,000 |
| 2024/01/29 | 1,586 | 1,590 | 1,550 | 1,590 | 1,800 |
| 2024/01/26 | 1,570 | 1,586 | 1,570 | 1,586 | 600 |
| 2024/01/25 | 1,561 | 1,570 | 1,549 | 1,570 | 1,800 |
| 2024/01/24 | 1,562 | 1,562 | 1,530 | 1,560 | 1,600 |
| 2024/01/23 | 1,550 | 1,555 | 1,536 | 1,536 | 1,200 |
| 2024/01/22 | 1,546 | 1,546 | 1,513 | 1,546 | 2,500 |
| 2024/01/19 | 1,504 | 1,529 | 1,502 | 1,523 | 1,500 |
| 2024/01/18 | 1,500 | 1,516 | 1,477 | 1,504 | 3,800 |
| 2024/01/17 | 1,486 | 1,511 | 1,486 | 1,500 | 2,800 |
| 2024/01/16 | 1,560 | 1,560 | 1,477 | 1,483 | 11,800 |
| 2024/01/15 | 1,536 | 1,559 | 1,520 | 1,527 | 2,900 |
| 2024/01/12 | 1,560 | 1,564 | 1,537 | 1,543 | 5,200 |
| 2024/01/11 | 1,550 | 1,561 | 1,546 | 1,560 | 2,300 |
| 2024/01/10 | 1,554 | 1,558 | 1,526 | 1,540 | 2,400 |
| 2024/01/09 | 1,562 | 1,570 | 1,519 | 1,554 | 9,900 |
| 2024/01/05 | 1,498 | 1,573 | 1,496 | 1,561 | 6,700 |
| 2024/01/04 | 1,474 | 1,475 | 1,461 | 1,475 | 2,600 |