1997 暁飯島工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-161,4711,4871,4711,4863001,486
2021-04-151,4791,4791,4711,4712001,471
2021-04-141,4781,4821,4751,4755001,475
2021-04-13---1,500-1,500
2021-04-121,5051,5051,5001,5003001,500
2021-04-09---1,530-1,530
2021-04-081,5021,5301,5021,5304001,530
2021-04-071,5021,5021,5021,5021001,502
2021-04-06---1,525-1,525
2021-04-051,5241,5251,5241,5256001,525
2021-04-021,5251,5551,5241,5245001,524
2021-04-01---1,525-1,525
2021-03-311,5201,5251,5001,5255001,525
2021-03-30---1,520-1,520
2021-03-291,5081,5201,5081,5204001,520
2021-03-261,5081,5081,5081,5083001,508
2021-03-251,5251,5251,5081,5081,4001,508
2021-03-241,5281,5281,5271,5286001,528
2021-03-231,5291,5291,5111,5112001,511
2021-03-221,5301,5301,5111,5295001,529
2021-03-191,5001,5111,5001,5088001,508
2021-03-181,4951,4951,4951,4951001,495
2021-03-171,4851,4871,4851,4874001,487
2021-03-161,4771,4771,4771,4771,1001,477
2021-03-151,4751,4771,4751,4772001,477
2021-03-121,4501,4751,4501,4751,0001,475
2021-03-111,4251,4251,4251,4251001,425
2021-03-101,4231,4251,4231,4252001,425
2021-03-091,4201,4291,4201,4233001,423
2021-03-081,4301,4301,4191,4196001,419
2021-03-051,4441,4441,4441,4441001,444
2021-03-041,4451,4461,4451,4462001,446
2021-03-03---1,464-1,464
2021-03-021,4641,4641,4641,4641001,464
2021-03-011,4661,4661,4661,4661001,466
2021-02-261,5041,5241,4861,4867001,486
2021-02-251,4751,4751,4501,4505001,450
2021-02-241,4451,4451,4451,4451,1001,445
2021-02-221,4531,4881,4531,4651,3001,465
2021-02-191,4531,4531,4531,4532001,453
2021-02-181,4541,4541,4491,4534001,453
2021-02-171,4521,4541,4521,4543001,454
2021-02-161,4541,4541,4541,4541001,454
2021-02-151,4541,4541,4541,4543001,454
2021-02-121,4521,4521,4521,4522001,452
2021-02-10---1,476-1,476
2021-02-091,4761,4761,4761,4761001,476
2021-02-081,4711,4761,4711,4763001,476
2021-02-05---1,477-1,477
2021-02-041,4621,4771,4621,4771,2001,477
2021-02-031,4621,4621,4521,4611,1001,461
2021-02-021,4621,4621,4621,4621001,462
2021-02-011,4621,4621,4621,4621,1001,462
2021-01-291,4621,4631,4621,4623001,462
2021-01-281,4951,4951,4491,4611,3001,461
2021-01-271,5151,5151,5051,5054001,505
2021-01-261,5241,5241,5171,5175001,517
2021-01-251,5241,5241,5241,5244001,524
2021-01-221,4811,5091,4801,4971,9001,497
2021-01-211,4801,4801,4801,4803001,480
2021-01-201,5161,5161,4781,4781,2001,478
2021-01-191,4721,5161,4721,5161,6001,516
2021-01-181,4721,4721,4721,4722001,472
2021-01-151,4701,4701,4701,4701001,470
2021-01-141,4721,4721,4691,4723001,472
2021-01-131,4721,4721,4721,4726001,472
2021-01-121,4821,4821,4521,4801,6001,480
2021-01-081,4711,4821,4711,4823001,482
2021-01-071,5021,5391,4921,4921,9001,492
2021-01-061,5411,5411,4641,4753,5001,475
2021-01-051,5301,5471,5301,5381,9001,538
2021-01-041,5001,5001,5001,5001001,500

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