1997 暁飯島工業(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-031,4851,5361,4801,5303,2001,530
2020-12-021,5291,5301,5251,5251,5001,525
2020-12-011,4991,5171,4991,5149001,514
2020-11-301,4851,4851,4851,4851001,485
2020-11-271,4901,4901,4851,4854001,485
2020-11-261,4851,4901,4821,4857001,485
2020-11-251,4701,4851,4701,4851,4001,485
2020-11-241,4551,4811,4551,4662,4001,466
2020-11-201,4381,4401,4381,4381,1001,438
2020-11-191,4301,4311,4301,4308001,430
2020-11-181,4341,4341,4301,4301,1001,430
2020-11-171,4101,4431,4101,4343,1001,434
2020-11-161,4081,4111,4001,4102,4001,410
2020-11-131,4081,4081,4081,4084001,408
2020-11-121,4051,4081,4051,4084001,408
2020-11-111,3901,4051,3901,4055001,405
2020-11-101,3851,3901,3851,3905001,390
2020-11-091,4001,4051,3931,4002,4001,400
2020-11-061,4071,4071,4071,4071001,407
2020-11-05---1,407-1,407
2020-11-041,3701,4111,3701,4071,8001,407
2020-11-02---1,359-1,359
2020-10-301,3681,3881,3591,3591,1001,359
2020-10-291,4001,4001,3801,3802001,380
2020-10-281,4011,4121,4011,4124001,412
2020-10-271,3751,4231,3671,4013,6001,401
2020-10-261,4561,4561,4001,4053,1001,405
2020-10-231,4331,4621,3991,4254,1001,425
2020-10-221,4741,4741,4331,4339001,433
2020-10-211,4501,4601,4501,4522,8001,452
2020-10-201,4501,4501,4491,4495001,449
2020-10-191,4621,4621,4201,4371,9001,437
2020-10-161,4851,4871,4661,4753,0001,475
2020-10-151,4901,5001,4851,4856001,485
2020-10-141,4681,4981,4681,48410,1001,484
2020-10-131,5641,5641,5111,54810,7001,548
2020-10-121,5481,5521,5241,5242,9001,524
2020-10-091,5051,5481,5051,5489001,548
2020-10-081,5401,5401,5381,5383001,538
2020-10-071,5361,5461,5201,5451,1001,545
2020-10-061,5471,5471,5471,5474001,547
2020-10-051,5391,5391,5031,5331,2001,533
2020-10-021,5551,5551,5041,5182,5001,518
2020-09-301,5351,5571,5261,5571,1001,557
2020-09-291,5151,5351,5151,5351,1001,535
2020-09-281,5201,5201,5111,5191,2001,519
2020-09-251,5271,5271,5201,5206001,520
2020-09-241,5151,5271,4951,5271,2001,527
2020-09-231,5291,5291,4731,5132,1001,513
2020-09-181,5001,5251,4941,5223,6001,522
2020-09-171,4751,5101,4751,5102,2001,510
2020-09-161,4711,4831,4711,4834001,483
2020-09-151,4821,4821,4721,4802,5001,480
2020-09-141,4821,4821,4701,4725001,472
2020-09-111,4841,4841,4841,4842001,484
2020-09-101,4941,4991,4751,4842,1001,484
2020-09-091,4991,5091,4671,4971,1001,497
2020-09-081,4801,4991,4801,4993001,499
2020-09-071,4851,4921,4771,4921,3001,492
2020-09-041,4711,4871,4711,4876001,487
2020-09-031,5111,5111,4891,4898001,489
2020-09-021,5101,5101,5021,5028001,502
2020-09-011,4931,5321,4891,5104,4001,510
2020-08-311,5001,5441,4901,4904,0001,490
2020-08-281,5751,5751,4931,5006,4001,500
2020-08-271,5571,5851,5501,5854,9001,585
2020-08-261,5531,5551,5351,5553,0001,555
2020-08-251,5551,5551,5301,5422,0001,542
2020-08-241,5401,5401,5301,5405,0001,540
2020-08-211,5111,5281,5111,5253,0001,525
2020-08-201,5401,5401,5251,5251,4001,525
2020-08-191,5501,5501,5261,5402,1001,540
2020-08-181,5141,5211,5141,5202,2001,520
2020-08-171,5101,5501,5101,5383,0001,538
2020-08-141,5041,5101,5041,5103001,510
2020-08-131,5221,5221,5161,5171,5001,517
2020-08-121,5021,5021,5021,5021001,502
2020-08-111,5021,5311,4981,5311,5001,531
2020-08-071,5441,5441,5301,5321,2001,532
2020-08-061,5091,5201,5081,5201,0001,520
2020-08-051,5011,5101,5011,5091,1001,509
2020-08-041,4791,5201,4731,5012,7001,501
2020-08-031,4851,4851,4741,4791,7001,479
2020-07-311,4771,5061,4661,4661,4001,466
2020-07-301,4871,5101,4741,4751,4001,475
2020-07-291,4841,4981,4811,4961,2001,496
2020-07-281,5051,5051,4841,4901,4001,490
2020-07-271,4961,4961,4721,4763,6001,476
2020-07-221,4951,4951,4711,4719001,471
2020-07-211,5101,5101,4451,4651,3001,465
2020-07-201,4951,5431,4881,4889001,488
2020-07-171,4821,5251,4811,4933,0001,493
2020-07-161,4881,4981,4651,4974,5001,497
2020-07-151,4591,4651,4581,4652,2001,465
2020-07-141,4351,4461,4251,4465,7001,446
2020-07-131,4611,4611,4251,4251,6001,425
2020-07-101,4401,4621,4071,4415,9001,441
2020-07-091,4611,4851,4411,4449,2001,444
2020-07-081,5221,5221,4361,5018,5001,501
2020-07-071,5301,5621,5251,5424,4001,542
2020-07-061,7001,7001,5011,50150,5001,501
2020-07-031,5761,6291,5131,54016,3001,540
2020-07-021,6531,6601,5531,55519,0001,555
2020-07-011,5471,6911,5331,69118,4001,691
2020-06-301,5001,5491,4951,54811,2001,548
2020-06-291,4441,4951,4421,4954,6001,495
2020-06-261,4181,4551,4181,4453,4001,445
2020-06-251,4201,4201,4071,4077001,407
2020-06-241,4161,4161,3991,4073,4001,407
2020-06-231,4051,4131,3921,4134,4001,413
2020-06-221,3491,3851,3441,3783,2001,378
2020-06-191,3251,3381,3171,3381,6001,338
2020-06-181,2901,3191,2901,3192,9001,319
2020-06-171,2701,2941,2701,2851,5001,285
2020-06-161,2591,2691,2531,2681,1001,268
2020-06-151,2701,2701,2491,2491,8001,249
2020-06-121,2571,2571,2231,2453,2001,245
2020-06-111,2591,2841,2591,2602,2001,260
2020-06-101,2701,2731,2601,2681,8001,268
2020-06-091,2601,2741,2591,2741,5001,274
2020-06-081,2501,2931,2501,2542,5001,254
2020-06-051,2391,2501,2391,2461,4001,246
2020-06-041,2461,2501,2341,2432,9001,243
2020-06-031,2411,2501,2411,2441,3001,244
2020-06-021,2511,2551,2401,2403,4001,240
2020-06-011,2251,2471,2211,2413,4001,241
2020-05-291,2311,2391,2211,2231,5001,223
2020-05-281,2311,2401,2311,2311,2001,231
2020-05-271,2341,2351,2201,2242,1001,224
2020-05-261,2201,2251,2131,2221,7001,222
2020-05-251,2151,2251,2101,2134,0001,213
2020-05-221,2081,2151,2081,2099001,209
2020-05-211,2031,2151,2031,2082,3001,208
2020-05-201,2021,2131,2021,2043,2001,204
2020-05-191,2031,2151,2031,2151,5001,215
2020-05-181,2001,2091,1911,2001,1001,200
2020-05-151,1901,2081,1901,2067001,206
2020-05-141,2051,2081,1871,1874,0001,187
2020-05-131,2091,2181,2021,2052,1001,205
2020-05-121,2011,2421,2011,2094,0001,209
2020-05-111,2001,2141,2001,2013,2001,201
2020-05-081,2071,2161,2001,2003,4001,200
2020-05-071,2161,2241,2081,2082,3001,208
2020-05-011,2121,2291,2091,2161,2001,216
2020-04-301,2311,2491,2301,2342,3001,234
2020-04-281,2161,2511,2161,2302,6001,230
2020-04-271,2501,2501,2201,2461,2001,246
2020-04-241,2451,2451,2371,2375001,237
2020-04-231,2061,2341,2061,2261,2001,226
2020-04-221,2201,2251,1951,1963,2001,196
2020-04-211,2491,2491,2131,2202,7001,220
2020-04-201,2621,2621,2251,2252,3001,225
2020-04-171,3071,3451,2501,25012,2001,250
2020-04-161,2251,2501,2131,2478001,247
2020-04-151,2201,2551,1831,2249,7001,224
2020-04-141,2501,2571,2341,2503,4001,250
2020-04-131,2491,2491,2481,2495001,249
2020-04-101,2371,2511,2371,2494,9001,249
2020-04-091,3001,3001,2401,2643,7001,264
2020-04-081,2831,3001,2831,2918,5001,291
2020-04-071,3051,3221,3001,3009001,300
2020-04-061,3101,3101,2781,3051,5001,305
2020-04-031,3311,3311,2781,3002,7001,300
2020-04-021,3481,3481,3321,3321,5001,332
2020-04-011,3601,3611,3441,3582,1001,358
2020-03-311,3601,3791,3541,3703,0001,370
2020-03-301,3601,3601,3601,3603001,360
2020-03-271,3521,4021,3401,39012,7001,390
2020-03-261,3291,3291,2901,3223,5001,322
2020-03-251,2991,3301,2951,3304,8001,330
2020-03-241,2191,2431,2191,2421,0001,242
2020-03-231,1931,2091,1871,1891,2001,189
2020-03-191,1001,2021,1001,1637,3001,163
2020-03-181,0361,0961,0361,0707001,070
2020-03-179771,0789771,0572,3001,057
2020-03-161,0901,1431,0901,0974,1001,097
2020-03-131,0711,1941,0601,0777,6001,077
2020-03-121,2531,2941,2351,2812,2001,281
2020-03-111,2651,2931,2591,2722,0001,272
2020-03-101,1041,2801,1041,26511,1001,265
2020-03-091,2151,2801,2001,2139,2001,213
2020-03-061,3301,3671,3121,3152,3001,315
2020-03-051,4081,4171,3561,3566,4001,356
2020-03-041,4761,4761,4381,4381,6001,438
2020-03-031,3631,4771,3631,4776,1001,477
2020-03-021,3581,3811,3461,3638,7001,363
2020-02-281,4411,4651,3531,3887,2001,388
2020-02-271,5481,5771,5321,5433,0001,543
2020-02-261,5891,5891,5181,5411,6001,541
2020-02-251,5431,5471,5001,5187,6001,518
2020-02-211,5701,5911,5651,5862,9001,586
2020-02-201,5511,5681,5481,5552,4001,555
2020-02-191,5351,5701,4801,5467,8001,546
2020-02-181,6101,6101,5341,5357,9001,535
2020-02-171,6071,6261,5671,57010,1001,570
2020-02-141,7071,7101,6471,6475,0001,647
2020-02-131,6891,7111,6631,68810,3001,688
2020-02-121,6901,6941,6751,6795,7001,679
2020-02-101,6961,6981,6761,6903,5001,690
2020-02-071,6791,7061,6681,6967,6001,696
2020-02-061,6641,6761,6421,6706,5001,670
2020-02-051,6661,6661,6181,6504,0001,650
2020-02-041,6151,6671,5901,64613,1001,646
2020-02-031,5661,6491,5661,6154,4001,615
2020-01-311,6011,6121,5681,6114,1001,611
2020-01-301,6171,6171,5711,5806,7001,580
2020-01-291,6361,6361,5671,60910,4001,609
2020-01-281,5701,6361,5701,6356,7001,635
2020-01-271,5691,5991,5691,5742,8001,574
2020-01-241,6161,6351,5901,6157,1001,615
2020-01-231,6461,6501,6171,6175,5001,617
2020-01-221,6571,6571,6241,6469,0001,646
2020-01-211,6481,6481,6191,6349,7001,634
2020-01-201,6671,6671,6371,6484,5001,648
2020-01-171,6631,6631,6361,6428,7001,642
2020-01-161,7001,7151,6331,66523,2001,665
2020-01-151,7231,7441,6901,70217,1001,702
2020-01-141,7161,7381,6901,72222,2001,722
2020-01-101,7471,7471,7151,72234,9001,722
2020-01-091,7771,8201,7271,73961,7001,739
2020-01-082,1102,1101,7531,775491,4001,775
2020-01-071,6401,7101,6401,7102,2001,710
2020-01-061,7101,7201,6791,7202,0001,720

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