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 |
|---|---|---|---|---|---|
| 2026/06/08 | 3,695 | 3,695 | 3,685 | 3,685 | 600 |
| 2026/06/05 | 3,700 | 3,700 | 3,700 | 3,700 | 200 |
| 2026/06/04 | 3,455 | 3,680 | 3,455 | 3,680 | 1,500 |
| 2026/06/03 | 3,540 | 3,540 | 3,525 | 3,525 | 700 |
| 2026/06/02 | 3,510 | 3,540 | 3,465 | 3,540 | 500 |
| 2026/06/01 | 3,480 | 3,500 | 3,480 | 3,500 | 300 |
| 2026/05/29 | 3,395 | 3,530 | 3,395 | 3,530 | 1,100 |
| 2026/05/28 | 3,495 | 3,495 | 3,405 | 3,420 | 1,600 |
| 2026/05/27 | 3,515 | 3,585 | 3,500 | 3,500 | 1,300 |
| 2026/05/26 | 3,650 | 3,650 | 3,580 | 3,580 | 1,200 |
| 2026/05/25 | 3,600 | 3,640 | 3,530 | 3,585 | 1,300 |
| 2026/05/22 | 3,520 | 3,545 | 3,505 | 3,545 | 500 |
| 2026/05/21 | 3,635 | 3,635 | 3,410 | 3,520 | 2,200 |
| 2026/05/20 | 3,600 | 3,600 | 3,565 | 3,565 | 1,200 |
| 2026/05/19 | 3,605 | 3,650 | 3,600 | 3,600 | 1,100 |
| 2026/05/18 | 3,680 | 3,680 | 3,580 | 3,595 | 2,600 |
| 2026/05/15 | 3,700 | 3,725 | 3,660 | 3,680 | 2,800 |
| 2026/05/14 | 3,775 | 3,775 | 3,700 | 3,700 | 4,100 |
| 2026/05/13 | 3,790 | 3,790 | 3,775 | 3,775 | 500 |
| 2026/05/12 | 3,770 | 3,785 | 3,740 | 3,785 | 1,300 |
| 2026/05/11 | 3,785 | 3,785 | 3,770 | 3,770 | 900 |
| 2026/05/08 | 3,795 | 3,795 | 3,750 | 3,785 | 500 |
| 2026/05/07 | 3,740 | 3,760 | 3,730 | 3,760 | 900 |
| 2026/05/01 | 3,755 | 3,760 | 3,605 | 3,760 | 3,000 |
| 2026/04/30 | 3,770 | 3,790 | 3,755 | 3,755 | 800 |
| 2026/04/28 | 3,670 | 3,775 | 3,670 | 3,775 | 4,000 |
| 2026/04/27 | 3,810 | 3,820 | 3,670 | 3,670 | 3,200 |
| 2026/04/24 | 4,005 | 4,005 | 3,850 | 3,850 | 900 |
| 2026/04/23 | 4,010 | 4,010 | 3,865 | 3,865 | 1,400 |
| 2026/04/22 | 4,040 | 4,040 | 3,990 | 3,990 | 400 |
| 2026/04/21 | 4,080 | 4,080 | 3,960 | 4,000 | 2,400 |
| 2026/04/20 | 3,990 | 4,010 | 3,965 | 4,010 | 1,500 |
| 2026/04/17 | 4,075 | 4,075 | 4,005 | 4,020 | 900 |
| 2026/04/16 | 4,010 | 4,080 | 4,010 | 4,015 | 800 |
| 2026/04/15 | 4,105 | 4,115 | 4,005 | 4,005 | 1,400 |
| 2026/04/14 | 4,160 | 4,160 | 4,090 | 4,105 | 1,600 |
| 2026/04/13 | 4,070 | 4,140 | 4,070 | 4,140 | 1,000 |
| 2026/04/10 | 4,215 | 4,215 | 4,105 | 4,110 | 1,200 |
| 2026/04/09 | 4,165 | 4,270 | 4,150 | 4,150 | 1,700 |
| 2026/04/08 | 4,035 | 4,185 | 4,035 | 4,165 | 3,900 |
| 2026/04/07 | 3,990 | 4,035 | 3,970 | 4,035 | 500 |
| 2026/04/06 | 4,105 | 4,120 | 3,985 | 3,985 | 6,000 |
| 2026/04/03 | 4,065 | 4,275 | 4,035 | 4,035 | 14,100 |
| 2026/03/27 | 4,115 | 4,465 | 4,100 | 4,305 | 8,300 |
| 2026/03/26 | 4,185 | 4,290 | 4,060 | 4,140 | 4,400 |
| 2026/03/25 | 4,240 | 4,355 | 4,125 | 4,195 | 2,300 |
| 2026/03/24 | 4,375 | 4,430 | 4,095 | 4,240 | 2,200 |
| 2026/03/23 | 4,390 | 4,540 | 4,165 | 4,165 | 3,900 |
| 2026/03/19 | 4,435 | 4,440 | 4,310 | 4,370 | 2,900 |
| 2026/03/18 | 4,330 | 4,555 | 4,320 | 4,430 | 4,400 |
| 2026/03/17 | 4,220 | 4,320 | 4,220 | 4,320 | 2,300 |
| 2026/03/16 | 4,105 | 4,235 | 4,105 | 4,185 | 1,400 |
| 2026/03/13 | 4,120 | 4,120 | 4,120 | 4,120 | 200 |
| 2026/03/12 | 4,110 | 4,120 | 4,110 | 4,120 | 400 |
| 2026/03/11 | 4,040 | 4,225 | 4,040 | 4,120 | 5,700 |
| 2026/03/10 | 3,845 | 3,970 | 3,845 | 3,970 | 400 |
| 2026/03/09 | 3,795 | 3,900 | 3,725 | 3,810 | 4,200 |
| 2026/03/06 | 4,000 | 4,040 | 4,000 | 4,005 | 1,700 |
| 2026/03/05 | 3,915 | 4,040 | 3,915 | 4,040 | 2,100 |
| 2026/03/04 | 4,020 | 4,020 | 3,890 | 3,915 | 2,400 |
| 2026/03/03 | 4,010 | 4,090 | 3,995 | 4,090 | 2,100 |
| 2026/03/02 | 4,000 | 4,110 | 3,900 | 4,010 | 4,700 |
| 2026/02/27 | 4,105 | 4,135 | 4,105 | 4,135 | 200 |
| 2026/02/26 | 4,200 | 4,200 | 4,070 | 4,100 | 4,000 |
| 2026/02/25 | 4,205 | 4,340 | 4,195 | 4,340 | 6,600 |
| 2026/02/24 | 4,275 | 4,275 | 4,150 | 4,205 | 4,600 |
| 2026/02/20 | 4,330 | 4,330 | 4,260 | 4,280 | 2,000 |
| 2026/02/19 | 4,405 | 4,405 | 4,330 | 4,330 | 1,700 |
| 2026/02/18 | 4,400 | 4,405 | 4,365 | 4,375 | 2,700 |
| 2026/02/17 | 4,385 | 4,385 | 4,350 | 4,350 | 1,600 |
| 2026/02/16 | 4,250 | 4,405 | 4,250 | 4,325 | 4,900 |
| 2026/02/13 | 4,200 | 4,390 | 4,200 | 4,300 | 2,200 |
| 2026/02/12 | 4,155 | 4,240 | 4,155 | 4,190 | 1,800 |
| 2026/02/10 | 4,130 | 4,150 | 4,115 | 4,150 | 2,000 |
| 2026/02/09 | 4,155 | 4,155 | 4,110 | 4,145 | 2,700 |
| 2026/02/06 | 4,170 | 4,175 | 4,150 | 4,155 | 1,000 |
| 2026/02/05 | 4,250 | 4,250 | 4,160 | 4,170 | 1,500 |
| 2026/02/04 | 4,200 | 4,235 | 4,110 | 4,110 | 2,100 |
| 2026/02/03 | 4,200 | 4,200 | 4,150 | 4,200 | 1,100 |
| 2026/02/02 | 4,170 | 4,290 | 4,170 | 4,200 | 3,900 |
| 2026/01/30 | 4,215 | 4,245 | 4,105 | 4,170 | 5,400 |
| 2026/01/29 | 4,320 | 4,355 | 4,280 | 4,355 | 400 |
| 2026/01/28 | 4,330 | 4,345 | 4,265 | 4,345 | 900 |
| 2026/01/27 | 4,395 | 4,395 | 4,330 | 4,330 | 1,200 |
| 2026/01/26 | 4,365 | 4,365 | 4,265 | 4,325 | 1,000 |
| 2026/01/23 | 4,215 | 4,380 | 4,210 | 4,365 | 2,500 |
| 2026/01/22 | 4,280 | 4,280 | 4,170 | 4,205 | 1,500 |
| 2026/01/21 | 4,360 | 4,360 | 4,190 | 4,280 | 2,200 |
| 2026/01/20 | 4,160 | 4,255 | 4,160 | 4,255 | 1,200 |
| 2026/01/19 | 4,010 | 4,190 | 4,010 | 4,160 | 5,400 |
| 2026/01/16 | 4,050 | 4,050 | 3,980 | 4,050 | 3,100 |
| 2026/01/15 | 3,965 | 4,155 | 3,950 | 4,100 | 10,500 |
| 2026/01/14 | 4,110 | 4,115 | 3,980 | 3,980 | 5,600 |
| 2026/01/13 | 4,170 | 4,240 | 4,060 | 4,110 | 4,000 |
| 2026/01/09 | 4,080 | 4,295 | 4,010 | 4,170 | 8,500 |
| 2026/01/08 | 4,140 | 4,435 | 4,065 | 4,150 | 16,200 |
| 2026/01/07 | 4,095 | 4,310 | 3,950 | 4,075 | 27,400 |
| 2026/01/06 | 3,995 | 4,100 | 3,990 | 4,030 | 5,000 |
| 2026/01/05 | 3,850 | 3,995 | 3,850 | 3,995 | 2,900 |