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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 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
