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
2024-07-191,9251,9251,9111,9117001,911
2024-07-181,9141,9501,9141,9201,8001,920
2024-07-171,9001,9201,9001,9201,7001,920
2024-07-161,8891,9001,8891,9002,3001,900
2024-07-121,8831,9001,8801,8893,3001,889
2024-07-111,8871,8871,8731,8801,6001,880
2024-07-101,8621,8871,8491,8833,8001,883
2024-07-091,8881,8881,8621,8795,2001,879
2024-07-081,9851,9891,8721,92023,8001,920
2024-07-051,8771,9341,8601,93410,5001,934
2024-07-041,8501,8641,8401,8551,4001,855
2024-07-031,8691,8691,8571,8591,1001,859
2024-07-021,8301,8661,8301,8636001,863
2024-07-011,8221,8601,8221,8261,7001,826
2024-06-281,7741,8231,7741,8231,0001,823
2024-06-271,7871,7971,7691,7702,1001,770
2024-06-261,8171,8171,8001,8003001,800
2024-06-251,8121,8121,8031,8039001,803
2024-06-241,8531,8531,8111,8121,5001,812
2024-06-211,8521,8521,8321,8367001,836
2024-06-201,8211,8381,8211,8386001,838
2024-06-191,8471,8471,8071,8071,3001,807
2024-06-18---1,848-1,848
2024-06-171,8421,8481,8301,8483001,848
2024-06-141,8481,8481,8081,8301,9001,830
2024-06-131,8041,8201,8041,8201,0001,820
2024-06-12---1,804-1,804
2024-06-11---1,804-1,804
2024-06-101,8021,8041,7751,8042,5001,804
2024-06-071,8111,8111,8111,8112001,811
2024-06-061,8161,8161,8161,8163001,816
2024-06-051,8431,8431,8161,8166001,816
2024-06-041,8221,8431,8141,8431,3001,843
2024-06-031,8861,8861,8391,8399001,839
2024-05-311,8511,8621,8421,8628001,862
2024-05-301,8691,8691,8521,8621,4001,862
2024-05-291,8981,8981,8661,8895001,889
2024-05-281,8501,8991,8501,8992,2001,899
2024-05-271,8441,8501,8441,8502,2001,850
2024-05-241,8231,8441,8231,8441,6001,844
2024-05-231,8231,8231,8231,8233001,823
2024-05-221,8471,8471,8281,8289001,828
2024-05-211,8531,8531,8321,8327001,832
2024-05-201,8321,8831,8281,8432,5001,843
2024-05-171,8511,8511,8441,8462,5001,846
2024-05-161,8551,8771,8501,8502,1001,850
2024-05-151,8531,8741,8531,8645001,864
2024-05-141,8801,8801,8631,8771,8001,877
2024-05-131,8471,8851,8471,8852001,885
2024-05-101,8811,8811,8411,8464001,846
2024-05-091,8421,8741,8321,8722,9001,872
2024-05-081,8601,8601,8601,8601,8001,860
2024-05-071,8341,8601,8101,8603,1001,860
2024-05-021,8321,8611,8311,8349001,834
2024-05-011,8521,8651,8521,8634001,863
2024-04-301,8341,8641,8341,8644001,864
2024-04-261,8651,8651,8341,8344001,834
2024-04-251,8621,8621,8451,8456001,845
2024-04-241,8361,8631,8361,8638001,863
2024-04-231,8641,8641,8241,8363,6001,836
2024-04-221,8601,8651,8401,8601,2001,860
2024-04-191,8851,8851,8201,8201,0001,820
2024-04-181,8211,8451,8191,8452,3001,845
2024-04-171,8241,8491,8211,8211,3001,821
2024-04-161,9211,9211,8261,8513,7001,851
2024-04-151,9181,9271,9031,9271,5001,927
2024-04-121,9511,9511,9021,9301,9001,930
2024-04-111,8801,9501,8791,9503,6001,950
2024-04-101,8791,8821,8431,8793,7001,879
2024-04-091,9071,9091,8321,8876,6001,887
2024-04-081,8391,8691,8191,86919,2001,869
2024-04-051,7281,8001,7201,7749,4001,774
2024-04-041,7391,7391,7301,7371,5001,737
2024-04-031,7391,7391,7081,7207001,720
2024-04-021,7451,7451,7251,7431,3001,743
2024-04-011,7361,7491,7251,7252,6001,725
2024-03-291,7311,7491,7311,7492001,749
2024-03-281,7401,7501,7401,7505001,750
2024-03-271,7481,7481,7291,7401,7001,740
2024-03-261,6761,7351,6761,7202,9001,720
2024-03-251,6481,6751,6481,6611,5001,661
2024-03-221,6711,6771,6671,6771,9001,677
2024-03-211,6801,6801,6351,6673,2001,667
2024-03-191,6431,6801,6431,6807001,680
2024-03-181,6291,6501,6201,6402,6001,640
2024-03-151,6521,6821,6521,6822001,682
2024-03-141,6771,6871,6421,6573,4001,657
2024-03-131,6431,6661,6151,6662,0001,666
2024-03-121,5911,6101,5911,6011,3001,601
2024-03-111,5781,5901,5781,5901,2001,590
2024-03-081,5721,5861,5721,5865001,586
2024-03-071,5641,5641,5501,5506001,550
2024-03-061,5381,5521,5381,5481,5001,548
2024-03-051,5601,5611,5551,5607001,560
2024-03-041,5631,5631,5401,5511,6001,551
2024-03-011,5361,5631,5361,5638,4001,563
2024-02-291,5301,5301,5051,5158,2001,515
2024-02-281,5401,5401,5291,5301,2001,530
2024-02-271,5571,5581,5301,5411,7001,541
2024-02-261,5361,5501,5361,5502,1001,550
2024-02-221,5341,5361,5301,5351,7001,535
2024-02-211,5211,5351,5211,5344,3001,534
2024-02-201,5581,5581,5201,5202,4001,520
2024-02-191,5151,5151,5151,5159001,515
2024-02-161,4951,5151,4941,5151,6001,515
2024-02-151,5061,5081,4971,4973,2001,497
2024-02-141,5251,5251,5001,5076,1001,507
2024-02-131,5441,5441,5271,5281,2001,528
2024-02-091,5601,5601,5431,5542,7001,554
2024-02-081,5601,5601,5571,5602,6001,560
2024-02-071,5651,5651,5591,5592,3001,559
2024-02-061,5901,5901,5591,5692,4001,569
2024-02-051,5901,5901,5891,5907001,590
2024-02-021,5881,5901,5861,5901,2001,590
2024-02-011,5951,6291,5611,5894,8001,589
2024-01-311,6001,6001,5851,5951,1001,595
2024-01-301,5821,5901,5581,5901,0001,590
2024-01-291,5861,5901,5501,5901,8001,590
2024-01-261,5701,5861,5701,5866001,586
2024-01-251,5611,5701,5491,5701,8001,570
2024-01-241,5621,5621,5301,5601,6001,560
2024-01-231,5501,5551,5361,5361,2001,536
2024-01-221,5461,5461,5131,5462,5001,546
2024-01-191,5041,5291,5021,5231,5001,523
2024-01-181,5001,5161,4771,5043,8001,504
2024-01-171,4861,5111,4861,5002,8001,500
2024-01-161,5601,5601,4771,48311,8001,483
2024-01-151,5361,5591,5201,5272,9001,527
2024-01-121,5601,5641,5371,5435,2001,543
2024-01-111,5501,5611,5461,5602,3001,560
2024-01-101,5541,5581,5261,5402,4001,540
2024-01-091,5621,5701,5191,5549,9001,554
2024-01-051,4981,5731,4961,5616,7001,561
2024-01-041,4741,4751,4611,4752,6001,475

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