1997 暁飯島工業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 1,772 | 1,772 | 1,741 | 1,741 | 3,800 | 1,741 |
| 2024-11-20 | 1,732 | 1,745 | 1,732 | 1,732 | 700 | 1,732 |
| 2024-11-19 | - | - | - | 1,745 | - | 1,745 |
| 2024-11-18 | 1,730 | 1,745 | 1,730 | 1,745 | 500 | 1,745 |
| 2024-11-15 | 1,730 | 1,730 | 1,730 | 1,730 | 200 | 1,730 |
| 2024-11-14 | 1,741 | 1,743 | 1,730 | 1,740 | 1,100 | 1,740 |
| 2024-11-13 | 1,768 | 1,768 | 1,741 | 1,741 | 500 | 1,741 |
| 2024-11-12 | 1,800 | 1,800 | 1,743 | 1,775 | 600 | 1,775 |
| 2024-11-11 | 1,816 | 1,816 | 1,800 | 1,800 | 500 | 1,800 |
| 2024-11-08 | 1,751 | 1,755 | 1,751 | 1,751 | 2,300 | 1,751 |
| 2024-11-07 | - | - | - | 1,750 | - | 1,750 |
| 2024-11-06 | 1,746 | 1,750 | 1,746 | 1,750 | 1,000 | 1,750 |
| 2024-11-05 | 1,775 | 1,775 | 1,775 | 1,775 | 200 | 1,775 |
| 2024-11-01 | 1,775 | 1,775 | 1,775 | 1,775 | 1,800 | 1,775 |
| 2024-10-31 | 1,782 | 1,782 | 1,782 | 1,782 | 1,100 | 1,782 |
| 2024-10-30 | 1,788 | 1,788 | 1,770 | 1,770 | 200 | 1,770 |
| 2024-10-29 | 1,780 | 1,785 | 1,780 | 1,785 | 700 | 1,785 |
| 2024-10-28 | 1,777 | 1,777 | 1,737 | 1,772 | 1,400 | 1,772 |
| 2024-10-25 | 1,760 | 1,761 | 1,713 | 1,761 | 2,700 | 1,761 |
| 2024-10-24 | 1,740 | 1,740 | 1,685 | 1,721 | 2,900 | 1,721 |
| 2024-10-23 | 1,740 | 1,740 | 1,700 | 1,700 | 1,300 | 1,700 |
| 2024-10-22 | 1,736 | 1,736 | 1,698 | 1,700 | 400 | 1,700 |
| 2024-10-21 | 1,697 | 1,710 | 1,696 | 1,696 | 2,200 | 1,696 |
| 2024-10-18 | 1,729 | 1,729 | 1,701 | 1,701 | 1,000 | 1,701 |
| 2024-10-17 | 1,705 | 1,707 | 1,704 | 1,706 | 500 | 1,706 |
| 2024-10-16 | 1,700 | 1,717 | 1,688 | 1,701 | 3,900 | 1,701 |
| 2024-10-15 | 1,776 | 1,776 | 1,722 | 1,722 | 7,400 | 1,722 |
| 2024-10-11 | 1,730 | 1,776 | 1,730 | 1,760 | 7,000 | 1,760 |
| 2024-10-10 | 1,730 | 1,732 | 1,725 | 1,730 | 1,100 | 1,730 |
| 2024-10-09 | 1,721 | 1,721 | 1,720 | 1,720 | 1,200 | 1,720 |
| 2024-10-08 | 1,720 | 1,733 | 1,705 | 1,720 | 1,100 | 1,720 |
| 2024-10-07 | 1,737 | 1,737 | 1,730 | 1,730 | 700 | 1,730 |
| 2024-10-04 | 1,740 | 1,740 | 1,720 | 1,720 | 700 | 1,720 |
| 2024-10-03 | 1,739 | 1,740 | 1,739 | 1,740 | 300 | 1,740 |
| 2024-10-02 | 1,705 | 1,730 | 1,705 | 1,730 | 1,300 | 1,730 |
| 2024-10-01 | 1,708 | 1,745 | 1,704 | 1,726 | 1,700 | 1,726 |
| 2024-09-30 | 1,714 | 1,736 | 1,708 | 1,708 | 1,800 | 1,708 |
| 2024-09-27 | 1,744 | 1,754 | 1,728 | 1,754 | 2,700 | 1,754 |
| 2024-09-26 | 1,708 | 1,735 | 1,708 | 1,725 | 2,800 | 1,725 |
| 2024-09-25 | 1,720 | 1,729 | 1,715 | 1,720 | 2,300 | 1,720 |
| 2024-09-24 | 1,695 | 1,718 | 1,695 | 1,718 | 3,400 | 1,718 |
| 2024-09-20 | 1,672 | 1,687 | 1,672 | 1,687 | 800 | 1,687 |
| 2024-09-19 | 1,688 | 1,688 | 1,670 | 1,670 | 400 | 1,670 |
| 2024-09-18 | - | - | - | 1,663 | - | 1,663 |
| 2024-09-17 | 1,687 | 1,687 | 1,663 | 1,663 | 500 | 1,663 |
| 2024-09-13 | 1,663 | 1,687 | 1,650 | 1,687 | 700 | 1,687 |
| 2024-09-12 | 1,672 | 1,694 | 1,663 | 1,663 | 600 | 1,663 |
| 2024-09-11 | - | - | - | 1,654 | - | 1,654 |
| 2024-09-10 | 1,676 | 1,680 | 1,654 | 1,654 | 900 | 1,654 |
| 2024-09-09 | 1,640 | 1,681 | 1,639 | 1,675 | 2,000 | 1,675 |
| 2024-09-06 | 1,647 | 1,650 | 1,640 | 1,649 | 1,500 | 1,649 |
| 2024-09-05 | 1,638 | 1,650 | 1,638 | 1,647 | 800 | 1,647 |
| 2024-09-04 | 1,661 | 1,661 | 1,644 | 1,647 | 8,000 | 1,647 |
| 2024-09-03 | 1,704 | 1,704 | 1,673 | 1,681 | 2,000 | 1,681 |
| 2024-09-02 | 1,704 | 1,704 | 1,680 | 1,704 | 4,100 | 1,704 |
| 2024-08-30 | 1,702 | 1,709 | 1,695 | 1,709 | 2,100 | 1,709 |
| 2024-08-29 | 1,705 | 1,717 | 1,660 | 1,698 | 5,600 | 1,698 |
| 2024-08-28 | 1,762 | 1,776 | 1,760 | 1,776 | 1,900 | 1,776 |
| 2024-08-27 | 1,768 | 1,769 | 1,746 | 1,769 | 2,700 | 1,769 |
| 2024-08-26 | 1,774 | 1,779 | 1,745 | 1,746 | 4,300 | 1,746 |
| 2024-08-23 | 1,761 | 1,776 | 1,755 | 1,776 | 2,200 | 1,776 |
| 2024-08-22 | 1,770 | 1,781 | 1,760 | 1,761 | 2,900 | 1,761 |
| 2024-08-21 | 1,770 | 1,785 | 1,755 | 1,785 | 1,300 | 1,785 |
| 2024-08-20 | 1,780 | 1,780 | 1,770 | 1,770 | 400 | 1,770 |
| 2024-08-19 | 1,779 | 1,780 | 1,778 | 1,780 | 1,300 | 1,780 |
| 2024-08-16 | 1,767 | 1,780 | 1,752 | 1,780 | 1,400 | 1,780 |
| 2024-08-15 | 1,759 | 1,767 | 1,755 | 1,756 | 1,000 | 1,756 |
| 2024-08-14 | 1,729 | 1,775 | 1,727 | 1,775 | 1,000 | 1,775 |
| 2024-08-13 | 1,684 | 1,736 | 1,684 | 1,726 | 1,500 | 1,726 |
| 2024-08-09 | 1,656 | 1,681 | 1,645 | 1,681 | 2,000 | 1,681 |
| 2024-08-08 | 1,597 | 1,650 | 1,597 | 1,645 | 1,700 | 1,645 |
| 2024-08-07 | 1,733 | 1,733 | 1,625 | 1,625 | 6,000 | 1,625 |
| 2024-08-06 | 1,604 | 1,695 | 1,602 | 1,693 | 2,400 | 1,693 |
| 2024-08-05 | 1,651 | 1,652 | 1,601 | 1,602 | 9,700 | 1,602 |
| 2024-08-02 | 1,862 | 1,863 | 1,789 | 1,789 | 5,100 | 1,789 |
| 2024-08-01 | 1,913 | 1,920 | 1,880 | 1,920 | 3,400 | 1,920 |
| 2024-07-31 | 1,940 | 1,941 | 1,939 | 1,940 | 500 | 1,940 |
| 2024-07-30 | 1,906 | 1,948 | 1,906 | 1,940 | 3,500 | 1,940 |
| 2024-07-29 | 1,906 | 1,906 | 1,906 | 1,906 | 100 | 1,906 |
| 2024-07-26 | 1,902 | 1,905 | 1,883 | 1,905 | 1,300 | 1,905 |
| 2024-07-25 | 1,915 | 1,915 | 1,890 | 1,903 | 3,400 | 1,903 |
| 2024-07-24 | 1,946 | 1,946 | 1,930 | 1,946 | 1,100 | 1,946 |
| 2024-07-23 | 1,943 | 1,945 | 1,930 | 1,944 | 1,300 | 1,944 |
| 2024-07-22 | 1,944 | 1,944 | 1,935 | 1,940 | 1,900 | 1,940 |
| 2024-07-19 | 1,925 | 1,925 | 1,911 | 1,911 | 700 | 1,911 |
| 2024-07-18 | 1,914 | 1,950 | 1,914 | 1,920 | 1,800 | 1,920 |
| 2024-07-17 | 1,900 | 1,920 | 1,900 | 1,920 | 1,700 | 1,920 |
| 2024-07-16 | 1,889 | 1,900 | 1,889 | 1,900 | 2,300 | 1,900 |
| 2024-07-12 | 1,883 | 1,900 | 1,880 | 1,889 | 3,300 | 1,889 |
| 2024-07-11 | 1,887 | 1,887 | 1,873 | 1,880 | 1,600 | 1,880 |
| 2024-07-10 | 1,862 | 1,887 | 1,849 | 1,883 | 3,800 | 1,883 |
| 2024-07-09 | 1,888 | 1,888 | 1,862 | 1,879 | 5,200 | 1,879 |
| 2024-07-08 | 1,985 | 1,989 | 1,872 | 1,920 | 23,800 | 1,920 |
| 2024-07-05 | 1,877 | 1,934 | 1,860 | 1,934 | 10,500 | 1,934 |
| 2024-07-04 | 1,850 | 1,864 | 1,840 | 1,855 | 1,400 | 1,855 |
| 2024-07-03 | 1,869 | 1,869 | 1,857 | 1,859 | 1,100 | 1,859 |
| 2024-07-02 | 1,830 | 1,866 | 1,830 | 1,863 | 600 | 1,863 |
| 2024-07-01 | 1,822 | 1,860 | 1,822 | 1,826 | 1,700 | 1,826 |
| 2024-06-28 | 1,774 | 1,823 | 1,774 | 1,823 | 1,000 | 1,823 |
| 2024-06-27 | 1,787 | 1,797 | 1,769 | 1,770 | 2,100 | 1,770 |
| 2024-06-26 | 1,817 | 1,817 | 1,800 | 1,800 | 300 | 1,800 |
| 2024-06-25 | 1,812 | 1,812 | 1,803 | 1,803 | 900 | 1,803 |
| 2024-06-24 | 1,853 | 1,853 | 1,811 | 1,812 | 1,500 | 1,812 |
| 2024-06-21 | 1,852 | 1,852 | 1,832 | 1,836 | 700 | 1,836 |
| 2024-06-20 | 1,821 | 1,838 | 1,821 | 1,838 | 600 | 1,838 |
| 2024-06-19 | 1,847 | 1,847 | 1,807 | 1,807 | 1,300 | 1,807 |
| 2024-06-18 | - | - | - | 1,848 | - | 1,848 |
| 2024-06-17 | 1,842 | 1,848 | 1,830 | 1,848 | 300 | 1,848 |
| 2024-06-14 | 1,848 | 1,848 | 1,808 | 1,830 | 1,900 | 1,830 |
| 2024-06-13 | 1,804 | 1,820 | 1,804 | 1,820 | 1,000 | 1,820 |
| 2024-06-12 | - | - | - | 1,804 | - | 1,804 |
| 2024-06-11 | - | - | - | 1,804 | - | 1,804 |
| 2024-06-10 | 1,802 | 1,804 | 1,775 | 1,804 | 2,500 | 1,804 |
| 2024-06-07 | 1,811 | 1,811 | 1,811 | 1,811 | 200 | 1,811 |
| 2024-06-06 | 1,816 | 1,816 | 1,816 | 1,816 | 300 | 1,816 |
| 2024-06-05 | 1,843 | 1,843 | 1,816 | 1,816 | 600 | 1,816 |
| 2024-06-04 | 1,822 | 1,843 | 1,814 | 1,843 | 1,300 | 1,843 |
| 2024-06-03 | 1,886 | 1,886 | 1,839 | 1,839 | 900 | 1,839 |
| 2024-05-31 | 1,851 | 1,862 | 1,842 | 1,862 | 800 | 1,862 |
| 2024-05-30 | 1,869 | 1,869 | 1,852 | 1,862 | 1,400 | 1,862 |
| 2024-05-29 | 1,898 | 1,898 | 1,866 | 1,889 | 500 | 1,889 |
| 2024-05-28 | 1,850 | 1,899 | 1,850 | 1,899 | 2,200 | 1,899 |
| 2024-05-27 | 1,844 | 1,850 | 1,844 | 1,850 | 2,200 | 1,850 |
| 2024-05-24 | 1,823 | 1,844 | 1,823 | 1,844 | 1,600 | 1,844 |
| 2024-05-23 | 1,823 | 1,823 | 1,823 | 1,823 | 300 | 1,823 |
| 2024-05-22 | 1,847 | 1,847 | 1,828 | 1,828 | 900 | 1,828 |
| 2024-05-21 | 1,853 | 1,853 | 1,832 | 1,832 | 700 | 1,832 |
| 2024-05-20 | 1,832 | 1,883 | 1,828 | 1,843 | 2,500 | 1,843 |
| 2024-05-17 | 1,851 | 1,851 | 1,844 | 1,846 | 2,500 | 1,846 |
| 2024-05-16 | 1,855 | 1,877 | 1,850 | 1,850 | 2,100 | 1,850 |
| 2024-05-15 | 1,853 | 1,874 | 1,853 | 1,864 | 500 | 1,864 |
| 2024-05-14 | 1,880 | 1,880 | 1,863 | 1,877 | 1,800 | 1,877 |
| 2024-05-13 | 1,847 | 1,885 | 1,847 | 1,885 | 200 | 1,885 |
| 2024-05-10 | 1,881 | 1,881 | 1,841 | 1,846 | 400 | 1,846 |
| 2024-05-09 | 1,842 | 1,874 | 1,832 | 1,872 | 2,900 | 1,872 |
| 2024-05-08 | 1,860 | 1,860 | 1,860 | 1,860 | 1,800 | 1,860 |
| 2024-05-07 | 1,834 | 1,860 | 1,810 | 1,860 | 3,100 | 1,860 |
| 2024-05-02 | 1,832 | 1,861 | 1,831 | 1,834 | 900 | 1,834 |
| 2024-05-01 | 1,852 | 1,865 | 1,852 | 1,863 | 400 | 1,863 |
| 2024-04-30 | 1,834 | 1,864 | 1,834 | 1,864 | 400 | 1,864 |
| 2024-04-26 | 1,865 | 1,865 | 1,834 | 1,834 | 400 | 1,834 |
| 2024-04-25 | 1,862 | 1,862 | 1,845 | 1,845 | 600 | 1,845 |
| 2024-04-24 | 1,836 | 1,863 | 1,836 | 1,863 | 800 | 1,863 |
| 2024-04-23 | 1,864 | 1,864 | 1,824 | 1,836 | 3,600 | 1,836 |
| 2024-04-22 | 1,860 | 1,865 | 1,840 | 1,860 | 1,200 | 1,860 |
| 2024-04-19 | 1,885 | 1,885 | 1,820 | 1,820 | 1,000 | 1,820 |
| 2024-04-18 | 1,821 | 1,845 | 1,819 | 1,845 | 2,300 | 1,845 |
| 2024-04-17 | 1,824 | 1,849 | 1,821 | 1,821 | 1,300 | 1,821 |
| 2024-04-16 | 1,921 | 1,921 | 1,826 | 1,851 | 3,700 | 1,851 |
| 2024-04-15 | 1,918 | 1,927 | 1,903 | 1,927 | 1,500 | 1,927 |
| 2024-04-12 | 1,951 | 1,951 | 1,902 | 1,930 | 1,900 | 1,930 |
| 2024-04-11 | 1,880 | 1,950 | 1,879 | 1,950 | 3,600 | 1,950 |
| 2024-04-10 | 1,879 | 1,882 | 1,843 | 1,879 | 3,700 | 1,879 |
| 2024-04-09 | 1,907 | 1,909 | 1,832 | 1,887 | 6,600 | 1,887 |
| 2024-04-08 | 1,839 | 1,869 | 1,819 | 1,869 | 19,200 | 1,869 |
| 2024-04-05 | 1,728 | 1,800 | 1,720 | 1,774 | 9,400 | 1,774 |
| 2024-04-04 | 1,739 | 1,739 | 1,730 | 1,737 | 1,500 | 1,737 |
| 2024-04-03 | 1,739 | 1,739 | 1,708 | 1,720 | 700 | 1,720 |
| 2024-04-02 | 1,745 | 1,745 | 1,725 | 1,743 | 1,300 | 1,743 |
| 2024-04-01 | 1,736 | 1,749 | 1,725 | 1,725 | 2,600 | 1,725 |
| 2024-03-29 | 1,731 | 1,749 | 1,731 | 1,749 | 200 | 1,749 |
| 2024-03-28 | 1,740 | 1,750 | 1,740 | 1,750 | 500 | 1,750 |
| 2024-03-27 | 1,748 | 1,748 | 1,729 | 1,740 | 1,700 | 1,740 |
| 2024-03-26 | 1,676 | 1,735 | 1,676 | 1,720 | 2,900 | 1,720 |
| 2024-03-25 | 1,648 | 1,675 | 1,648 | 1,661 | 1,500 | 1,661 |
| 2024-03-22 | 1,671 | 1,677 | 1,667 | 1,677 | 1,900 | 1,677 |
| 2024-03-21 | 1,680 | 1,680 | 1,635 | 1,667 | 3,200 | 1,667 |
| 2024-03-19 | 1,643 | 1,680 | 1,643 | 1,680 | 700 | 1,680 |
| 2024-03-18 | 1,629 | 1,650 | 1,620 | 1,640 | 2,600 | 1,640 |
| 2024-03-15 | 1,652 | 1,682 | 1,652 | 1,682 | 200 | 1,682 |
| 2024-03-14 | 1,677 | 1,687 | 1,642 | 1,657 | 3,400 | 1,657 |
| 2024-03-13 | 1,643 | 1,666 | 1,615 | 1,666 | 2,000 | 1,666 |
| 2024-03-12 | 1,591 | 1,610 | 1,591 | 1,601 | 1,300 | 1,601 |
| 2024-03-11 | 1,578 | 1,590 | 1,578 | 1,590 | 1,200 | 1,590 |
| 2024-03-08 | 1,572 | 1,586 | 1,572 | 1,586 | 500 | 1,586 |
| 2024-03-07 | 1,564 | 1,564 | 1,550 | 1,550 | 600 | 1,550 |
| 2024-03-06 | 1,538 | 1,552 | 1,538 | 1,548 | 1,500 | 1,548 |
| 2024-03-05 | 1,560 | 1,561 | 1,555 | 1,560 | 700 | 1,560 |
| 2024-03-04 | 1,563 | 1,563 | 1,540 | 1,551 | 1,600 | 1,551 |
| 2024-03-01 | 1,536 | 1,563 | 1,536 | 1,563 | 8,400 | 1,563 |
| 2024-02-29 | 1,530 | 1,530 | 1,505 | 1,515 | 8,200 | 1,515 |
| 2024-02-28 | 1,540 | 1,540 | 1,529 | 1,530 | 1,200 | 1,530 |
| 2024-02-27 | 1,557 | 1,558 | 1,530 | 1,541 | 1,700 | 1,541 |
| 2024-02-26 | 1,536 | 1,550 | 1,536 | 1,550 | 2,100 | 1,550 |
| 2024-02-22 | 1,534 | 1,536 | 1,530 | 1,535 | 1,700 | 1,535 |
| 2024-02-21 | 1,521 | 1,535 | 1,521 | 1,534 | 4,300 | 1,534 |
| 2024-02-20 | 1,558 | 1,558 | 1,520 | 1,520 | 2,400 | 1,520 |
| 2024-02-19 | 1,515 | 1,515 | 1,515 | 1,515 | 900 | 1,515 |
| 2024-02-16 | 1,495 | 1,515 | 1,494 | 1,515 | 1,600 | 1,515 |
| 2024-02-15 | 1,506 | 1,508 | 1,497 | 1,497 | 3,200 | 1,497 |
| 2024-02-14 | 1,525 | 1,525 | 1,500 | 1,507 | 6,100 | 1,507 |
| 2024-02-13 | 1,544 | 1,544 | 1,527 | 1,528 | 1,200 | 1,528 |
| 2024-02-09 | 1,560 | 1,560 | 1,543 | 1,554 | 2,700 | 1,554 |
| 2024-02-08 | 1,560 | 1,560 | 1,557 | 1,560 | 2,600 | 1,560 |
| 2024-02-07 | 1,565 | 1,565 | 1,559 | 1,559 | 2,300 | 1,559 |
| 2024-02-06 | 1,590 | 1,590 | 1,559 | 1,569 | 2,400 | 1,569 |
| 2024-02-05 | 1,590 | 1,590 | 1,589 | 1,590 | 700 | 1,590 |
| 2024-02-02 | 1,588 | 1,590 | 1,586 | 1,590 | 1,200 | 1,590 |
| 2024-02-01 | 1,595 | 1,629 | 1,561 | 1,589 | 4,800 | 1,589 |
| 2024-01-31 | 1,600 | 1,600 | 1,585 | 1,595 | 1,100 | 1,595 |
| 2024-01-30 | 1,582 | 1,590 | 1,558 | 1,590 | 1,000 | 1,590 |
| 2024-01-29 | 1,586 | 1,590 | 1,550 | 1,590 | 1,800 | 1,590 |
| 2024-01-26 | 1,570 | 1,586 | 1,570 | 1,586 | 600 | 1,586 |
| 2024-01-25 | 1,561 | 1,570 | 1,549 | 1,570 | 1,800 | 1,570 |
| 2024-01-24 | 1,562 | 1,562 | 1,530 | 1,560 | 1,600 | 1,560 |
| 2024-01-23 | 1,550 | 1,555 | 1,536 | 1,536 | 1,200 | 1,536 |
| 2024-01-22 | 1,546 | 1,546 | 1,513 | 1,546 | 2,500 | 1,546 |
| 2024-01-19 | 1,504 | 1,529 | 1,502 | 1,523 | 1,500 | 1,523 |
| 2024-01-18 | 1,500 | 1,516 | 1,477 | 1,504 | 3,800 | 1,504 |
| 2024-01-17 | 1,486 | 1,511 | 1,486 | 1,500 | 2,800 | 1,500 |
| 2024-01-16 | 1,560 | 1,560 | 1,477 | 1,483 | 11,800 | 1,483 |
| 2024-01-15 | 1,536 | 1,559 | 1,520 | 1,527 | 2,900 | 1,527 |
| 2024-01-12 | 1,560 | 1,564 | 1,537 | 1,543 | 5,200 | 1,543 |
| 2024-01-11 | 1,550 | 1,561 | 1,546 | 1,560 | 2,300 | 1,560 |
| 2024-01-10 | 1,554 | 1,558 | 1,526 | 1,540 | 2,400 | 1,540 |
| 2024-01-09 | 1,562 | 1,570 | 1,519 | 1,554 | 9,900 | 1,554 |
| 2024-01-05 | 1,498 | 1,573 | 1,496 | 1,561 | 6,700 | 1,561 |
| 2024-01-04 | 1,474 | 1,475 | 1,461 | 1,475 | 2,600 | 1,475 |
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
