1997 暁飯島工業(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-03-31 | - | - | - | 1,370 | - | 1,370 |
| 2023-03-30 | 1,370 | 1,370 | 1,370 | 1,370 | 200 | 1,370 |
| 2023-03-29 | - | - | - | 1,370 | - | 1,370 |
| 2023-03-28 | - | - | - | 1,370 | - | 1,370 |
| 2023-03-27 | 1,370 | 1,370 | 1,370 | 1,370 | 400 | 1,370 |
| 2023-03-24 | 1,370 | 1,370 | 1,370 | 1,370 | 300 | 1,370 |
| 2023-03-23 | 1,371 | 1,371 | 1,371 | 1,371 | 300 | 1,371 |
| 2023-03-22 | 1,364 | 1,371 | 1,364 | 1,371 | 400 | 1,371 |
| 2023-03-20 | 1,381 | 1,381 | 1,364 | 1,364 | 400 | 1,364 |
| 2023-03-17 | 1,358 | 1,358 | 1,351 | 1,351 | 300 | 1,351 |
| 2023-03-16 | - | - | - | 1,354 | - | 1,354 |
| 2023-03-15 | - | - | - | 1,354 | - | 1,354 |
| 2023-03-14 | - | - | - | 1,354 | - | 1,354 |
| 2023-03-13 | 1,354 | 1,354 | 1,354 | 1,354 | 600 | 1,354 |
| 2023-03-10 | 1,354 | 1,354 | 1,354 | 1,354 | 400 | 1,354 |
| 2023-03-09 | 1,372 | 1,372 | 1,372 | 1,372 | 100 | 1,372 |
| 2023-03-08 | - | - | - | 1,350 | - | 1,350 |
| 2023-03-07 | 1,336 | 1,350 | 1,335 | 1,350 | 1,200 | 1,350 |
| 2023-03-06 | 1,331 | 1,331 | 1,325 | 1,325 | 700 | 1,325 |
| 2023-03-03 | 1,328 | 1,330 | 1,328 | 1,330 | 400 | 1,330 |
| 2023-03-02 | 1,338 | 1,340 | 1,338 | 1,340 | 300 | 1,340 |
| 2023-03-01 | 1,353 | 1,354 | 1,348 | 1,348 | 1,100 | 1,348 |
| 2023-02-28 | 1,374 | 1,375 | 1,353 | 1,353 | 700 | 1,353 |
| 2023-02-27 | 1,407 | 1,407 | 1,374 | 1,374 | 800 | 1,374 |
| 2023-02-24 | 1,406 | 1,406 | 1,405 | 1,405 | 1,200 | 1,405 |
| 2023-02-22 | 1,390 | 1,390 | 1,390 | 1,390 | 300 | 1,390 |
| 2023-02-21 | 1,360 | 1,360 | 1,360 | 1,360 | 300 | 1,360 |
| 2023-02-20 | 1,357 | 1,357 | 1,357 | 1,357 | 300 | 1,357 |
| 2023-02-17 | 1,360 | 1,360 | 1,357 | 1,357 | 300 | 1,357 |
| 2023-02-16 | - | - | - | 1,360 | - | 1,360 |
| 2023-02-15 | - | - | - | 1,360 | - | 1,360 |
| 2023-02-14 | - | - | - | 1,360 | - | 1,360 |
| 2023-02-13 | 1,350 | 1,361 | 1,350 | 1,360 | 800 | 1,360 |
| 2023-02-10 | 1,350 | 1,350 | 1,350 | 1,350 | 100 | 1,350 |
| 2023-02-09 | - | - | - | 1,349 | - | 1,349 |
| 2023-02-08 | 1,345 | 1,349 | 1,345 | 1,349 | 200 | 1,349 |
| 2023-02-07 | - | - | - | 1,345 | - | 1,345 |
| 2023-02-06 | 1,335 | 1,345 | 1,335 | 1,345 | 200 | 1,345 |
| 2023-02-03 | - | - | - | 1,335 | - | 1,335 |
| 2023-02-02 | - | - | - | 1,335 | - | 1,335 |
| 2023-02-01 | 1,327 | 1,338 | 1,327 | 1,335 | 1,800 | 1,335 |
| 2023-01-31 | - | - | - | 1,327 | - | 1,327 |
| 2023-01-30 | - | - | - | 1,327 | - | 1,327 |
| 2023-01-27 | - | - | - | 1,327 | - | 1,327 |
| 2023-01-26 | 1,327 | 1,327 | 1,327 | 1,327 | 200 | 1,327 |
| 2023-01-25 | 1,323 | 1,353 | 1,323 | 1,325 | 800 | 1,325 |
| 2023-01-24 | 1,391 | 1,391 | 1,343 | 1,353 | 900 | 1,353 |
| 2023-01-23 | 1,407 | 1,407 | 1,333 | 1,333 | 1,000 | 1,333 |
| 2023-01-20 | 1,384 | 1,384 | 1,384 | 1,384 | 600 | 1,384 |
| 2023-01-19 | 1,321 | 1,359 | 1,312 | 1,359 | 500 | 1,359 |
| 2023-01-18 | 1,330 | 1,330 | 1,330 | 1,330 | 800 | 1,330 |
| 2023-01-17 | 1,320 | 1,349 | 1,320 | 1,349 | 600 | 1,349 |
| 2023-01-16 | 1,397 | 1,400 | 1,397 | 1,400 | 200 | 1,400 |
| 2023-01-13 | 1,311 | 1,311 | 1,311 | 1,311 | 100 | 1,311 |
| 2023-01-12 | 1,357 | 1,357 | 1,301 | 1,301 | 300 | 1,301 |
| 2023-01-11 | 1,387 | 1,387 | 1,380 | 1,381 | 1,100 | 1,381 |
| 2023-01-10 | 1,388 | 1,411 | 1,381 | 1,385 | 500 | 1,385 |
| 2023-01-06 | 1,388 | 1,418 | 1,388 | 1,388 | 400 | 1,388 |
| 2023-01-05 | 1,406 | 1,406 | 1,406 | 1,406 | 100 | 1,406 |
| 2023-01-04 | 1,406 | 1,406 | 1,406 | 1,406 | 700 | 1,406 |
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
