1997 暁飯島工業(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-29 | 1,890 | 1,890 | 1,890 | 1,890 | 2,000 | 9,450 |
| 1994-12-28 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 9,250 |
| 1994-12-27 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 9,250 |
| 1994-12-26 | 2,000 | 2,000 | 1,940 | 1,940 | 3,000 | 9,700 |
| 1994-12-22 | 1,930 | 2,150 | 1,930 | 2,000 | 32,000 | 10,000 |
| 1994-12-21 | 1,900 | 1,910 | 1,900 | 1,910 | 6,000 | 9,550 |
| 1994-12-20 | 1,900 | 1,900 | 1,890 | 1,900 | 7,000 | 9,500 |
| 1994-12-16 | 1,720 | 1,900 | 1,720 | 1,900 | 15,000 | 9,500 |
| 1994-12-15 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 8,200 |
| 1994-12-14 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 8,100 |
| 1994-12-13 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 7,850 |
| 1994-12-02 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 8,900 |
| 1994-11-30 | 1,790 | 1,800 | 1,790 | 1,790 | 5,000 | 8,950 |
| 1994-11-29 | 1,820 | 1,820 | 1,820 | 1,820 | 1,000 | 9,100 |
| 1994-11-28 | 1,810 | 1,830 | 1,810 | 1,830 | 10,000 | 9,150 |
| 1994-11-24 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 8,950 |
| 1994-11-22 | 1,790 | 1,790 | 1,790 | 1,790 | 2,000 | 8,950 |
| 1994-11-21 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 8,950 |
| 1994-11-18 | 1,890 | 1,900 | 1,840 | 1,840 | 10,000 | 9,200 |
| 1994-11-15 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 8,950 |
| 1994-11-14 | 1,850 | 1,850 | 1,850 | 1,850 | 5,000 | 9,250 |
| 1994-11-11 | 1,810 | 1,850 | 1,810 | 1,850 | 2,000 | 9,250 |
| 1994-11-10 | 1,870 | 1,870 | 1,870 | 1,870 | 5,000 | 9,350 |
| 1994-11-09 | 1,870 | 1,870 | 1,870 | 1,870 | 6,000 | 9,350 |
| 1994-11-08 | 1,880 | 1,880 | 1,870 | 1,870 | 8,000 | 9,350 |
| 1994-11-07 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 9,350 |
| 1994-11-04 | 1,870 | 1,870 | 1,870 | 1,870 | 2,000 | 9,350 |
| 1994-11-02 | 1,870 | 1,870 | 1,870 | 1,870 | 5,000 | 9,350 |
| 1994-11-01 | 1,880 | 1,880 | 1,870 | 1,870 | 4,000 | 9,350 |
| 1994-10-28 | 1,880 | 1,880 | 1,860 | 1,860 | 10,000 | 9,300 |
| 1994-10-27 | 1,880 | 1,880 | 1,880 | 1,880 | 11,000 | 9,400 |
| 1994-10-26 | 1,900 | 1,900 | 1,900 | 1,900 | 10,000 | 9,500 |
| 1994-10-25 | 1,920 | 1,920 | 1,900 | 1,900 | 8,000 | 9,500 |
| 1994-10-24 | 1,900 | 1,920 | 1,900 | 1,920 | 3,000 | 9,600 |
| 1994-10-21 | 1,870 | 1,900 | 1,870 | 1,900 | 2,000 | 9,500 |
| 1994-10-18 | 1,860 | 1,860 | 1,860 | 1,860 | 18,000 | 9,300 |
| 1994-10-17 | 1,860 | 1,860 | 1,860 | 1,860 | 21,000 | 9,300 |
| 1994-10-14 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 9,300 |
| 1994-10-13 | 1,850 | 1,850 | 1,850 | 1,850 | 4,000 | 9,250 |
| 1994-10-12 | 1,840 | 1,850 | 1,840 | 1,850 | 8,000 | 9,250 |
| 1994-10-05 | 1,840 | 1,840 | 1,840 | 1,840 | 2,000 | 9,200 |
| 1994-10-03 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 9,250 |
| 1994-09-27 | 1,860 | 1,860 | 1,860 | 1,860 | 1,000 | 9,300 |
| 1994-09-26 | 1,870 | 1,870 | 1,870 | 1,870 | 3,000 | 9,350 |
| 1994-09-21 | 1,870 | 1,870 | 1,870 | 1,870 | 4,000 | 9,350 |
| 1994-09-20 | 1,870 | 1,870 | 1,870 | 1,870 | 5,000 | 9,350 |
| 1994-09-19 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 9,350 |
| 1994-09-13 | 1,880 | 1,880 | 1,880 | 1,880 | 3,000 | 9,400 |
| 1994-09-12 | 1,910 | 1,910 | 1,880 | 1,880 | 7,000 | 9,400 |
| 1994-09-09 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 | 9,550 |
| 1994-09-08 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 9,500 |
| 1994-09-05 | 1,950 | 1,950 | 1,930 | 1,930 | 2,000 | 9,650 |
| 1994-09-02 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 9,750 |
| 1994-09-01 | 2,000 | 2,000 | 2,000 | 2,000 | 2,000 | 10,000 |
| 1994-08-26 | 1,950 | 2,000 | 1,950 | 2,000 | 2,000 | 10,000 |
| 1994-08-25 | 2,440 | 2,440 | 2,400 | 2,400 | 5,000 | 10,000 |
| 1994-08-24 | 2,400 | 2,400 | 2,400 | 2,400 | 6,000 | 10,000 |
| 1994-08-23 | 2,450 | 2,450 | 2,450 | 2,450 | 2,000 | 10,208.30 |
| 1994-08-22 | 2,450 | 2,500 | 2,450 | 2,480 | 10,000 | 10,333.30 |
| 1994-08-19 | 2,450 | 2,450 | 2,450 | 2,450 | 2,000 | 10,208.30 |
| 1994-08-18 | 2,420 | 2,470 | 2,420 | 2,470 | 3,000 | 10,291.70 |
| 1994-08-17 | 2,500 | 2,500 | 2,420 | 2,420 | 7,000 | 10,083.30 |
| 1994-08-16 | 2,560 | 2,560 | 2,530 | 2,530 | 5,000 | 10,541.70 |
| 1994-08-15 | 2,580 | 2,580 | 2,560 | 2,560 | 2,000 | 10,666.70 |
| 1994-08-12 | 2,550 | 2,570 | 2,550 | 2,570 | 4,000 | 10,708.30 |
| 1994-08-11 | 2,500 | 2,500 | 2,500 | 2,500 | 4,000 | 10,416.70 |
| 1994-08-10 | 2,510 | 2,550 | 2,510 | 2,550 | 2,000 | 10,625 |
| 1994-08-09 | 2,560 | 2,600 | 2,550 | 2,560 | 7,000 | 10,666.70 |
| 1994-08-08 | 2,540 | 2,600 | 2,540 | 2,600 | 7,000 | 10,833.30 |
| 1994-08-05 | 2,500 | 2,500 | 2,500 | 2,500 | 4,000 | 10,416.70 |
| 1994-08-04 | 2,500 | 2,540 | 2,470 | 2,500 | 8,000 | 10,416.70 |
| 1994-08-03 | 2,600 | 2,600 | 2,500 | 2,500 | 9,000 | 10,416.70 |
| 1994-08-02 | 2,650 | 2,660 | 2,600 | 2,600 | 16,000 | 10,833.30 |
| 1994-08-01 | 2,600 | 2,650 | 2,600 | 2,650 | 25,000 | 11,041.70 |
| 1994-07-29 | 2,570 | 2,590 | 2,570 | 2,590 | 6,000 | 10,791.70 |
| 1994-07-28 | 2,590 | 2,590 | 2,560 | 2,570 | 5,000 | 10,708.30 |
| 1994-07-27 | 2,550 | 2,590 | 2,530 | 2,590 | 9,000 | 10,791.70 |
| 1994-07-26 | 2,550 | 2,550 | 2,550 | 2,550 | 3,000 | 10,625 |
| 1994-07-25 | 2,660 | 2,660 | 2,600 | 2,600 | 4,000 | 10,833.30 |
| 1994-07-22 | 2,680 | 2,680 | 2,600 | 2,670 | 6,000 | 11,125 |
| 1994-07-21 | 2,750 | 2,750 | 2,700 | 2,700 | 19,000 | 11,250 |
| 1994-07-20 | 2,760 | 2,770 | 2,700 | 2,700 | 21,000 | 11,250 |
| 1994-07-19 | 2,620 | 2,790 | 2,620 | 2,760 | 138,000 | 11,500 |
| 1994-07-18 | 2,500 | 2,600 | 2,500 | 2,600 | 45,000 | 10,833.30 |
| 1994-07-15 | 2,500 | 2,500 | 2,480 | 2,500 | 18,000 | 10,416.70 |
| 1994-07-14 | 2,500 | 2,560 | 2,460 | 2,500 | 46,000 | 10,416.70 |
| 1994-07-13 | 2,360 | 2,490 | 2,350 | 2,490 | 18,000 | 10,375 |
| 1994-07-11 | 2,440 | 2,440 | 2,360 | 2,360 | 108,000 | 9,833.33 |
| 1994-07-08 | 2,410 | 2,410 | 2,400 | 2,400 | 5,000 | 10,000 |
| 1994-07-07 | 2,380 | 2,380 | 2,380 | 2,380 | 1,000 | 9,916.67 |
| 1994-07-06 | 2,440 | 2,440 | 2,380 | 2,380 | 5,000 | 9,916.67 |
| 1994-07-05 | 2,450 | 2,450 | 2,450 | 2,450 | 1,000 | 10,208.30 |
| 1994-07-04 | 2,440 | 2,450 | 2,440 | 2,450 | 4,000 | 10,208.30 |
| 1994-07-01 | 2,400 | 2,440 | 2,400 | 2,440 | 3,000 | 10,166.70 |
| 1994-06-30 | 2,400 | 2,450 | 2,400 | 2,450 | 8,000 | 10,208.30 |
| 1994-06-29 | 2,360 | 2,430 | 2,310 | 2,400 | 8,000 | 10,000 |
| 1994-06-28 | 2,430 | 2,430 | 2,360 | 2,360 | 5,000 | 9,833.33 |
| 1994-06-27 | 2,350 | 2,350 | 2,350 | 2,350 | 3,000 | 9,791.67 |
| 1994-06-24 | 2,360 | 2,360 | 2,360 | 2,360 | 2,000 | 9,833.33 |
| 1994-06-23 | 2,380 | 2,380 | 2,350 | 2,360 | 7,000 | 9,833.33 |
| 1994-06-22 | 2,350 | 2,380 | 2,350 | 2,380 | 14,000 | 9,916.67 |
| 1994-06-21 | 2,400 | 2,400 | 2,380 | 2,380 | 7,000 | 9,916.67 |
| 1994-06-20 | 2,430 | 2,430 | 2,420 | 2,420 | 4,000 | 10,083.30 |
| 1994-06-17 | 2,450 | 2,470 | 2,430 | 2,430 | 5,000 | 10,125 |
| 1994-06-16 | 2,440 | 2,440 | 2,440 | 2,440 | 1,000 | 10,166.70 |
| 1994-06-14 | 2,430 | 2,430 | 2,410 | 2,410 | 5,000 | 10,041.70 |
| 1994-06-13 | 2,430 | 2,430 | 2,430 | 2,430 | 3,000 | 10,125 |
| 1994-06-10 | 2,380 | 2,430 | 2,350 | 2,430 | 9,000 | 10,125 |
| 1994-06-09 | 2,430 | 2,430 | 2,430 | 2,430 | 2,000 | 10,125 |
| 1994-06-08 | 2,460 | 2,460 | 2,460 | 2,460 | 4,000 | 10,250 |
| 1994-06-06 | 2,510 | 2,510 | 2,510 | 2,510 | 1,000 | 10,458.30 |
| 1994-06-03 | 2,540 | 2,540 | 2,510 | 2,510 | 16,000 | 10,458.30 |
| 1994-06-02 | 2,570 | 2,570 | 2,550 | 2,550 | 13,000 | 10,625 |
| 1994-06-01 | 2,570 | 2,580 | 2,540 | 2,570 | 11,000 | 10,708.30 |
| 1994-05-31 | 2,580 | 2,580 | 2,550 | 2,570 | 12,000 | 10,708.30 |
| 1994-05-30 | 2,600 | 2,610 | 2,560 | 2,600 | 16,000 | 10,833.30 |
| 1994-05-27 | 2,570 | 2,640 | 2,550 | 2,570 | 44,000 | 10,708.30 |
| 1994-05-26 | 2,540 | 2,560 | 2,510 | 2,560 | 55,000 | 10,666.70 |
| 1994-05-25 | 2,480 | 2,550 | 2,470 | 2,550 | 12,000 | 10,625 |
| 1994-05-24 | 2,460 | 2,500 | 2,440 | 2,490 | 11,000 | 10,375 |
| 1994-05-23 | 2,420 | 2,490 | 2,380 | 2,490 | 8,000 | 10,375 |
| 1994-05-20 | 2,550 | 2,550 | 2,500 | 2,500 | 17,000 | 10,416.70 |
| 1994-05-19 | 2,540 | 2,550 | 2,510 | 2,540 | 15,000 | 10,583.30 |
| 1994-05-18 | 2,560 | 2,590 | 2,500 | 2,550 | 41,000 | 10,625 |
| 1994-05-17 | 2,520 | 2,550 | 2,480 | 2,540 | 22,000 | 10,583.30 |
| 1994-05-16 | 2,600 | 2,600 | 2,540 | 2,550 | 37,000 | 10,625 |
| 1994-05-13 | 2,460 | 2,600 | 2,460 | 2,600 | 169,000 | 10,833.30 |
| 1994-05-12 | 2,360 | 2,440 | 2,340 | 2,410 | 59,000 | 10,041.70 |
| 1994-05-11 | 2,360 | 2,360 | 2,310 | 2,310 | 44,000 | 9,625 |
| 1994-05-10 | 2,370 | 2,380 | 2,340 | 2,360 | 45,000 | 9,833.33 |
| 1994-05-09 | 2,410 | 2,430 | 2,360 | 2,370 | 51,000 | 9,875 |
| 1994-05-06 | 2,370 | 2,450 | 2,370 | 2,430 | 62,000 | 10,125 |
| 1994-05-02 | 2,390 | 2,390 | 2,350 | 2,360 | 38,000 | 9,833.33 |
| 1994-04-28 | 2,250 | 2,400 | 2,230 | 2,390 | 226,000 | 9,958.33 |
| 1994-04-27 | 2,270 | 2,280 | 2,230 | 2,260 | 144,000 | 9,416.67 |
| 1994-04-26 | 2,050 | 2,270 | 2,050 | 2,260 | 259,000 | 9,416.67 |
| 1994-04-25 | 2,120 | 2,120 | 2,060 | 2,070 | 31,000 | 8,625 |
| 1994-04-22 | 2,100 | 2,160 | 2,100 | 2,130 | 118,000 | 8,875 |
| 1994-04-21 | 2,110 | 2,130 | 2,070 | 2,100 | 141,000 | 8,750 |
| 1994-04-20 | 2,000 | 2,170 | 1,980 | 2,080 | 578,000 | 8,666.67 |
| 1994-04-19 | 1,870 | 1,870 | 1,870 | 1,870 | 447,000 | 7,791.67 |
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
