1997 暁飯島工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-09 | 2,066 | 2,100 | 2,016 | 2,100 | 7,400 | 2,100 |
| 2025-04-08 | 2,089 | 2,287 | 2,089 | 2,121 | 1,400 | 2,121 |
| 2025-04-07 | 2,250 | 2,250 | 1,990 | 2,039 | 7,600 | 2,039 |
| 2025-04-04 | 2,190 | 2,344 | 2,140 | 2,295 | 4,000 | 2,295 |
| 2025-04-03 | 2,366 | 2,366 | 2,290 | 2,290 | 400 | 2,290 |
| 2025-04-02 | 2,357 | 2,382 | 2,357 | 2,366 | 1,500 | 2,366 |
| 2025-04-01 | 2,332 | 2,364 | 2,332 | 2,364 | 200 | 2,364 |
| 2025-03-31 | 2,382 | 2,382 | 2,332 | 2,332 | 300 | 2,332 |
| 2025-03-28 | 2,282 | 2,363 | 2,282 | 2,332 | 2,100 | 2,332 |
| 2025-03-27 | 2,313 | 2,363 | 2,300 | 2,353 | 2,000 | 2,353 |
| 2025-03-26 | 2,303 | 2,400 | 2,300 | 2,388 | 1,700 | 2,388 |
| 2025-03-25 | 2,379 | 2,379 | 2,345 | 2,350 | 800 | 2,350 |
| 2025-03-24 | 2,360 | 2,379 | 2,323 | 2,379 | 2,300 | 2,379 |
| 2025-03-21 | 2,327 | 2,345 | 2,303 | 2,322 | 1,800 | 2,322 |
| 2025-03-19 | 2,366 | 2,366 | 2,290 | 2,350 | 1,200 | 2,350 |
| 2025-03-18 | 2,300 | 2,390 | 2,300 | 2,380 | 5,900 | 2,380 |
| 2025-03-17 | 2,250 | 2,300 | 2,250 | 2,300 | 800 | 2,300 |
| 2025-03-14 | 2,250 | 2,250 | 2,200 | 2,250 | 400 | 2,250 |
| 2025-03-13 | 2,230 | 2,230 | 2,210 | 2,230 | 400 | 2,230 |
| 2025-03-12 | 2,243 | 2,244 | 2,230 | 2,230 | 1,200 | 2,230 |
| 2025-03-11 | 2,198 | 2,217 | 2,170 | 2,217 | 1,200 | 2,217 |
| 2025-03-10 | 2,237 | 2,250 | 2,205 | 2,205 | 1,100 | 2,205 |
| 2025-03-07 | 2,241 | 2,335 | 2,235 | 2,250 | 3,000 | 2,250 |
| 2025-03-06 | 2,290 | 2,291 | 2,290 | 2,291 | 200 | 2,291 |
| 2025-03-05 | 2,340 | 2,340 | 2,340 | 2,340 | 100 | 2,340 |
| 2025-03-04 | 2,332 | 2,333 | 2,332 | 2,333 | 400 | 2,333 |
| 2025-03-03 | 2,292 | 2,342 | 2,292 | 2,342 | 200 | 2,342 |
| 2025-02-28 | 2,317 | 2,360 | 2,261 | 2,322 | 1,600 | 2,322 |
| 2025-02-27 | 2,367 | 2,367 | 2,367 | 2,367 | 100 | 2,367 |
| 2025-02-26 | 2,399 | 2,399 | 2,367 | 2,370 | 1,200 | 2,370 |
| 2025-02-25 | 2,400 | 2,400 | 2,380 | 2,380 | 1,900 | 2,380 |
| 2025-02-21 | 2,360 | 2,384 | 2,310 | 2,384 | 1,400 | 2,384 |
| 2025-02-20 | 2,338 | 2,399 | 2,300 | 2,360 | 2,400 | 2,360 |
| 2025-02-19 | 2,283 | 2,333 | 2,283 | 2,300 | 300 | 2,300 |
| 2025-02-18 | 2,350 | 2,350 | 2,274 | 2,274 | 1,700 | 2,274 |
| 2025-02-17 | 2,293 | 2,348 | 2,293 | 2,343 | 900 | 2,343 |
| 2025-02-14 | 2,304 | 2,310 | 2,270 | 2,270 | 3,400 | 2,270 |
| 2025-02-13 | 2,298 | 2,298 | 2,298 | 2,298 | 100 | 2,298 |
| 2025-02-12 | 2,257 | 2,272 | 2,251 | 2,251 | 600 | 2,251 |
| 2025-02-10 | 2,272 | 2,272 | 2,270 | 2,270 | 800 | 2,270 |
| 2025-02-07 | 2,210 | 2,272 | 2,210 | 2,272 | 700 | 2,272 |
| 2025-02-06 | - | - | - | 2,211 | - | 2,211 |
| 2025-02-05 | 2,280 | 2,280 | 2,211 | 2,211 | 400 | 2,211 |
| 2025-02-04 | 2,250 | 2,250 | 2,250 | 2,250 | 200 | 2,250 |
| 2025-02-03 | 2,191 | 2,272 | 2,191 | 2,200 | 1,200 | 2,200 |
| 2025-01-31 | 2,239 | 2,241 | 2,239 | 2,241 | 200 | 2,241 |
| 2025-01-30 | 2,199 | 2,280 | 2,190 | 2,253 | 3,200 | 2,253 |
| 2025-01-29 | 2,195 | 2,199 | 2,164 | 2,199 | 400 | 2,199 |
| 2025-01-28 | 2,155 | 2,211 | 2,150 | 2,195 | 2,200 | 2,195 |
| 2025-01-27 | 2,176 | 2,221 | 2,106 | 2,155 | 6,900 | 2,155 |
| 2025-01-24 | 2,119 | 2,136 | 2,092 | 2,136 | 2,100 | 2,136 |
| 2025-01-23 | 2,080 | 2,080 | 2,080 | 2,080 | 200 | 2,080 |
| 2025-01-22 | 2,098 | 2,099 | 2,070 | 2,099 | 800 | 2,099 |
| 2025-01-21 | 2,036 | 2,057 | 2,036 | 2,057 | 1,000 | 2,057 |
| 2025-01-20 | 2,060 | 2,070 | 2,060 | 2,062 | 500 | 2,062 |
| 2025-01-17 | 2,074 | 2,074 | 2,060 | 2,060 | 400 | 2,060 |
| 2025-01-16 | 2,088 | 2,088 | 2,060 | 2,075 | 1,800 | 2,075 |
| 2025-01-15 | 2,111 | 2,120 | 2,080 | 2,088 | 1,600 | 2,088 |
| 2025-01-14 | 2,112 | 2,150 | 2,112 | 2,120 | 1,500 | 2,120 |
| 2025-01-10 | 2,143 | 2,143 | 2,120 | 2,122 | 600 | 2,122 |
| 2025-01-09 | 2,146 | 2,146 | 2,118 | 2,146 | 1,600 | 2,146 |
| 2025-01-08 | 2,186 | 2,210 | 2,152 | 2,170 | 9,900 | 2,170 |
| 2025-01-07 | 2,078 | 2,197 | 2,041 | 2,160 | 9,500 | 2,160 |
| 2025-01-06 | 1,997 | 2,120 | 1,997 | 2,079 | 6,600 | 2,079 |
分割・併合履歴 ： [2016-08-29]1株→2株 [2015-02-25]1株→0.1株 [1994-08-26]1株→1.2株