1997 暁飯島工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-241,3841,3861,3841,3869001,386
2022-06-231,3701,3841,3701,3843001,384
2022-06-221,3741,3741,3461,3564001,356
2022-06-211,3811,3851,3501,3501,1001,350
2022-06-201,3901,3901,3901,3904001,390
2022-06-171,3991,3991,3991,3992001,399
2022-06-16---1,388-1,388
2022-06-15---1,388-1,388
2022-06-141,3501,3881,3501,3886001,388
2022-06-13---1,345-1,345
2022-06-101,3551,3551,3451,3455001,345
2022-06-091,3501,3501,3501,3506001,350
2022-06-081,3501,3501,3501,3501001,350
2022-06-071,3801,3801,3801,3801001,380
2022-06-061,3341,3341,3341,3345001,334
2022-06-03---1,324-1,324
2022-06-021,3241,3241,3241,3241001,324
2022-06-01---1,318-1,318
2022-05-31---1,318-1,318
2022-05-30---1,318-1,318
2022-05-27---1,318-1,318
2022-05-261,3171,3241,3171,3184001,318
2022-05-251,3171,3301,3161,3161,8001,316
2022-05-241,3351,3361,3351,3361,0001,336
2022-05-231,3421,3451,3311,3358001,335
2022-05-201,3341,3341,3341,3343001,334
2022-05-191,3171,3181,3161,3169001,316
2022-05-181,3161,3161,3161,3161001,316
2022-05-171,3081,3461,3081,3463001,346
2022-05-161,3201,3291,3041,3181,5001,318
2022-05-131,3201,3201,3201,3201001,320
2022-05-121,3171,3171,3171,3171,0001,317
2022-05-111,3211,3211,3211,3211001,321
2022-05-101,3241,3481,3201,3201,7001,320
2022-05-091,3211,3741,3211,3311,8001,331
2022-05-061,3471,3471,3361,3363001,336
2022-05-021,3171,3191,3171,3192001,319
2022-04-281,3321,3321,3161,3171,1001,317
2022-04-271,3871,3871,3321,3321,7001,332
2022-04-261,3771,3881,3471,3881,8001,388
2022-04-251,3501,3501,3121,3172,8001,317
2022-04-221,3541,3541,3241,3241,2001,324
2022-04-211,3401,3401,3231,3311,4001,331
2022-04-201,3601,3601,3361,3401,6001,340
2022-04-191,3301,3361,3301,3361,3001,336
2022-04-181,3501,3501,3281,3289001,328
2022-04-151,3431,3501,3331,3502,4001,350
2022-04-141,3351,3501,3351,3502001,350
2022-04-131,3301,3571,3301,3355001,335
2022-04-121,3381,3681,3381,3423001,342
2022-04-111,3861,3861,3651,3652,3001,365
2022-04-081,3861,3861,3851,3865001,386
2022-04-071,3901,3901,3851,3903001,390
2022-04-061,4111,4111,3921,3921,4001,392
2022-04-051,4221,4391,4101,4118001,411
2022-04-041,4351,4351,4291,4296001,429
2022-04-011,3891,4301,3891,4005001,400
2022-03-311,4221,4221,3891,3895001,389
2022-03-301,4211,4351,4201,4221,0001,422
2022-03-291,3871,3911,3871,3913001,391
2022-03-281,4111,4111,3871,3871,8001,387
2022-03-251,4791,4791,4021,4102,7001,410
2022-03-241,4641,4791,4071,4792,8001,479
2022-03-231,4121,4121,4041,4047001,404
2022-03-221,4001,4501,3901,4153,6001,415
2022-03-181,4311,4581,3951,4012,0001,401
2022-03-171,4021,4051,3991,4011,5001,401
2022-03-161,4211,4401,4001,4001,1001,400
2022-03-151,4241,4261,4211,4211,4001,421
2022-03-141,3851,4311,3851,4311,6001,431
2022-03-11---1,430-1,430
2022-03-101,4291,4301,3961,4302,5001,430
2022-03-09---1,399-1,399
2022-03-081,4021,4521,3991,3993,0001,399
2022-03-071,4441,4451,4321,4321,2001,432
2022-03-041,4441,4441,4051,4441,5001,444
2022-03-031,4971,4971,4641,4845001,484
2022-03-021,4971,4971,4971,4977001,497
2022-03-011,4581,4581,4581,4582001,458
2022-02-281,5171,5171,4451,4517001,451
2022-02-251,5711,5711,5171,5179001,517
2022-02-241,5981,5981,5331,5337001,533
2022-02-221,5971,5971,5801,5802001,580
2022-02-211,6401,6401,5971,5974001,597
2022-02-181,6241,6241,6001,6002,1001,600
2022-02-171,6041,6241,6041,6242001,624
2022-02-161,6361,6361,6361,6363001,636
2022-02-15---1,632-1,632
2022-02-14---1,632-1,632
2022-02-10---1,632-1,632
2022-02-09---1,632-1,632
2022-02-08---1,632-1,632
2022-02-071,6321,6321,6321,6321001,632
2022-02-04---1,581-1,581
2022-02-03---1,581-1,581
2022-02-021,5811,5811,5811,5811001,581
2022-02-01---1,581-1,581
2022-01-311,5811,5811,5811,5811001,581
2022-01-28---1,559-1,559
2022-01-271,5961,5961,5591,5594001,559
2022-01-261,6001,6001,5991,5992001,599
2022-01-251,7091,7091,6011,6018001,601
2022-01-241,6841,6901,6631,6897001,689
2022-01-211,6741,6741,6341,6746001,674
2022-01-201,6261,6551,6261,6555001,655
2022-01-191,5811,5961,5811,5863001,586
2022-01-181,6201,6201,5661,5817001,581
2022-01-171,6551,6831,6231,6232,1001,623
2022-01-141,7381,7381,7381,7381001,738
2022-01-13---1,738-1,738
2022-01-12---1,738-1,738
2022-01-111,7981,7981,7381,7382,4001,738
2022-01-071,6481,6881,6481,6882001,688
2022-01-061,6881,6881,6881,6881001,688
2022-01-051,7171,7561,7171,7563001,756
2022-01-04---1,757-1,757

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