1997 暁飯島工業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-28 | 1,260 | 1,260 | 1,250 | 1,250 | 5,000 | 6,250 |
| 1995-12-27 | 1,260 | 1,260 | 1,250 | 1,250 | 4,000 | 6,250 |
| 1995-12-26 | 1,260 | 1,260 | 1,250 | 1,250 | 12,000 | 6,250 |
| 1995-12-25 | 1,270 | 1,290 | 1,250 | 1,250 | 13,000 | 6,250 |
| 1995-12-22 | 1,200 | 1,290 | 1,200 | 1,290 | 33,000 | 6,450 |
| 1995-12-21 | 1,170 | 1,210 | 1,170 | 1,190 | 10,000 | 5,950 |
| 1995-12-20 | 1,100 | 1,160 | 1,100 | 1,160 | 12,000 | 5,800 |
| 1995-12-19 | 1,070 | 1,070 | 1,050 | 1,070 | 4,000 | 5,350 |
| 1995-12-18 | 1,080 | 1,080 | 1,070 | 1,070 | 5,000 | 5,350 |
| 1995-12-15 | 1,090 | 1,090 | 1,080 | 1,080 | 6,000 | 5,400 |
| 1995-12-13 | 1,090 | 1,090 | 1,080 | 1,080 | 7,000 | 5,400 |
| 1995-12-11 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 5,450 |
| 1995-12-08 | 1,090 | 1,090 | 1,080 | 1,080 | 2,000 | 5,400 |
| 1995-12-07 | 1,090 | 1,090 | 1,090 | 1,090 | 3,000 | 5,450 |
| 1995-12-06 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 5,450 |
| 1995-12-01 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 5,350 |
| 1995-11-30 | 1,070 | 1,080 | 1,070 | 1,080 | 2,000 | 5,400 |
| 1995-11-29 | 1,080 | 1,080 | 1,080 | 1,080 | 4,000 | 5,400 |
| 1995-11-28 | 1,120 | 1,120 | 1,080 | 1,080 | 7,000 | 5,400 |
| 1995-11-27 | 1,090 | 1,120 | 1,090 | 1,120 | 3,000 | 5,600 |
| 1995-11-24 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 5,500 |
| 1995-11-22 | 1,080 | 1,080 | 1,060 | 1,060 | 2,000 | 5,300 |
| 1995-11-21 | 1,120 | 1,120 | 1,090 | 1,090 | 3,000 | 5,450 |
| 1995-11-20 | 1,100 | 1,120 | 1,100 | 1,120 | 2,000 | 5,600 |
| 1995-11-17 | 1,090 | 1,110 | 1,090 | 1,100 | 4,000 | 5,500 |
| 1995-11-16 | 1,110 | 1,110 | 1,100 | 1,100 | 3,000 | 5,500 |
| 1995-11-15 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 5,600 |
| 1995-11-14 | 1,130 | 1,130 | 1,080 | 1,130 | 4,000 | 5,650 |
| 1995-11-13 | 1,130 | 1,130 | 1,130 | 1,130 | 4,000 | 5,650 |
| 1995-11-10 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 5,650 |
| 1995-11-09 | 1,130 | 1,130 | 1,130 | 1,130 | 2,000 | 5,650 |
| 1995-11-08 | 1,140 | 1,140 | 1,120 | 1,130 | 4,000 | 5,650 |
| 1995-11-07 | 1,120 | 1,150 | 1,110 | 1,150 | 7,000 | 5,750 |
| 1995-11-06 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 | 5,500 |
| 1995-11-02 | 1,100 | 1,110 | 1,100 | 1,100 | 4,000 | 5,500 |
| 1995-11-01 | 1,090 | 1,100 | 1,050 | 1,100 | 5,000 | 5,500 |
| 1995-10-31 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 5,500 |
| 1995-10-30 | 1,110 | 1,110 | 1,090 | 1,090 | 3,000 | 5,450 |
| 1995-10-27 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 | 5,600 |
| 1995-10-26 | 1,120 | 1,120 | 1,120 | 1,120 | 5,000 | 5,600 |
| 1995-10-25 | 1,140 | 1,140 | 1,130 | 1,130 | 3,000 | 5,650 |
| 1995-10-24 | 1,150 | 1,150 | 1,140 | 1,140 | 5,000 | 5,700 |
| 1995-10-23 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 5,750 |
| 1995-10-20 | 1,120 | 1,140 | 1,110 | 1,120 | 8,000 | 5,600 |
| 1995-10-19 | 1,130 | 1,130 | 1,120 | 1,120 | 2,000 | 5,600 |
| 1995-10-18 | 1,140 | 1,140 | 1,130 | 1,140 | 6,000 | 5,700 |
| 1995-10-17 | 1,140 | 1,140 | 1,140 | 1,140 | 1,000 | 5,700 |
| 1995-10-16 | 1,160 | 1,160 | 1,140 | 1,140 | 4,000 | 5,700 |
| 1995-10-13 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 | 5,850 |
| 1995-10-12 | 1,140 | 1,140 | 1,130 | 1,130 | 5,000 | 5,650 |
| 1995-10-11 | 1,170 | 1,170 | 1,170 | 1,170 | 3,000 | 5,850 |
| 1995-10-09 | 1,170 | 1,170 | 1,170 | 1,170 | 2,000 | 5,850 |
| 1995-10-06 | 1,180 | 1,180 | 1,140 | 1,140 | 13,000 | 5,700 |
| 1995-10-05 | 1,170 | 1,180 | 1,170 | 1,170 | 12,000 | 5,850 |
| 1995-10-04 | 1,200 | 1,200 | 1,160 | 1,160 | 10,000 | 5,800 |
| 1995-10-03 | 1,200 | 1,200 | 1,160 | 1,200 | 9,000 | 6,000 |
| 1995-10-02 | 1,170 | 1,200 | 1,170 | 1,200 | 6,000 | 6,000 |
| 1995-09-29 | 1,150 | 1,210 | 1,150 | 1,210 | 13,000 | 6,050 |
| 1995-09-28 | 1,140 | 1,140 | 1,130 | 1,130 | 3,000 | 5,650 |
| 1995-09-27 | 1,140 | 1,140 | 1,120 | 1,120 | 11,000 | 5,600 |
| 1995-09-26 | 1,160 | 1,160 | 1,140 | 1,140 | 8,000 | 5,700 |
| 1995-09-25 | 1,200 | 1,200 | 1,170 | 1,170 | 8,000 | 5,850 |
| 1995-09-22 | 1,160 | 1,200 | 1,160 | 1,200 | 6,000 | 6,000 |
| 1995-09-21 | 1,150 | 1,180 | 1,150 | 1,180 | 12,000 | 5,900 |
| 1995-09-20 | 1,140 | 1,170 | 1,140 | 1,170 | 10,000 | 5,850 |
| 1995-09-19 | 1,130 | 1,130 | 1,130 | 1,130 | 3,000 | 5,650 |
| 1995-09-18 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 5,650 |
| 1995-09-13 | 1,130 | 1,130 | 1,110 | 1,110 | 8,000 | 5,550 |
| 1995-09-12 | 1,120 | 1,130 | 1,120 | 1,130 | 5,000 | 5,650 |
| 1995-09-11 | 1,100 | 1,100 | 1,090 | 1,100 | 5,000 | 5,500 |
| 1995-09-08 | 1,110 | 1,110 | 1,090 | 1,100 | 6,000 | 5,500 |
| 1995-09-07 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 5,550 |
| 1995-09-06 | 1,150 | 1,150 | 1,110 | 1,110 | 4,000 | 5,550 |
| 1995-09-05 | 1,170 | 1,180 | 1,150 | 1,150 | 8,000 | 5,750 |
| 1995-09-01 | 1,180 | 1,180 | 1,130 | 1,130 | 5,000 | 5,650 |
| 1995-08-31 | 1,180 | 1,180 | 1,180 | 1,180 | 2,000 | 5,900 |
| 1995-08-30 | 1,130 | 1,180 | 1,130 | 1,180 | 2,000 | 5,900 |
| 1995-08-29 | 1,150 | 1,150 | 1,120 | 1,120 | 10,000 | 5,600 |
| 1995-08-25 | 1,150 | 1,160 | 1,150 | 1,150 | 7,000 | 5,750 |
| 1995-08-24 | 1,160 | 1,160 | 1,150 | 1,150 | 6,000 | 5,750 |
| 1995-08-23 | 1,180 | 1,190 | 1,150 | 1,150 | 8,000 | 5,750 |
| 1995-08-22 | 1,160 | 1,180 | 1,150 | 1,180 | 4,000 | 5,900 |
| 1995-08-21 | 1,160 | 1,160 | 1,160 | 1,160 | 5,000 | 5,800 |
| 1995-08-18 | 1,170 | 1,170 | 1,160 | 1,160 | 5,000 | 5,800 |
| 1995-08-17 | 1,160 | 1,180 | 1,160 | 1,170 | 3,000 | 5,850 |
| 1995-08-16 | 1,180 | 1,180 | 1,160 | 1,160 | 5,000 | 5,800 |
| 1995-08-15 | 1,160 | 1,180 | 1,160 | 1,180 | 9,000 | 5,900 |
| 1995-08-14 | 1,180 | 1,180 | 1,160 | 1,160 | 3,000 | 5,800 |
| 1995-08-10 | 1,160 | 1,200 | 1,150 | 1,200 | 12,000 | 6,000 |
| 1995-08-09 | 1,150 | 1,160 | 1,150 | 1,150 | 7,000 | 5,750 |
| 1995-08-08 | 1,150 | 1,160 | 1,150 | 1,160 | 10,000 | 5,800 |
| 1995-08-07 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 5,750 |
| 1995-08-04 | 1,150 | 1,170 | 1,150 | 1,150 | 4,000 | 5,750 |
| 1995-08-03 | 1,170 | 1,190 | 1,170 | 1,170 | 13,000 | 5,850 |
| 1995-08-02 | 1,180 | 1,190 | 1,180 | 1,190 | 12,000 | 5,950 |
| 1995-08-01 | 1,170 | 1,190 | 1,170 | 1,170 | 10,000 | 5,850 |
| 1995-07-31 | 1,180 | 1,180 | 1,170 | 1,170 | 3,000 | 5,850 |
| 1995-07-28 | 1,150 | 1,180 | 1,150 | 1,180 | 18,000 | 5,900 |
| 1995-07-27 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 | 5,750 |
| 1995-07-26 | 1,150 | 1,160 | 1,150 | 1,160 | 3,000 | 5,800 |
| 1995-07-25 | 1,130 | 1,150 | 1,130 | 1,150 | 6,000 | 5,750 |
| 1995-07-24 | 1,120 | 1,120 | 1,120 | 1,120 | 10,000 | 5,600 |
| 1995-07-21 | 1,110 | 1,150 | 1,110 | 1,110 | 25,000 | 5,550 |
| 1995-07-20 | 1,200 | 1,200 | 1,110 | 1,110 | 18,000 | 5,550 |
| 1995-07-19 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 6,000 |
| 1995-07-18 | 1,170 | 1,200 | 1,170 | 1,200 | 20,000 | 6,000 |
| 1995-07-17 | 1,190 | 1,200 | 1,170 | 1,170 | 14,000 | 5,850 |
| 1995-07-14 | 1,170 | 1,200 | 1,170 | 1,200 | 12,000 | 6,000 |
| 1995-07-13 | 1,180 | 1,180 | 1,170 | 1,170 | 15,000 | 5,850 |
| 1995-07-12 | 1,170 | 1,200 | 1,170 | 1,170 | 25,000 | 5,850 |
| 1995-07-11 | 1,170 | 1,190 | 1,170 | 1,190 | 8,000 | 5,950 |
| 1995-07-10 | 1,150 | 1,170 | 1,150 | 1,150 | 35,000 | 5,750 |
| 1995-07-07 | 1,110 | 1,150 | 1,090 | 1,090 | 12,000 | 5,450 |
| 1995-07-06 | 1,100 | 1,110 | 1,100 | 1,100 | 16,000 | 5,500 |
| 1995-07-05 | 1,110 | 1,110 | 1,100 | 1,100 | 10,000 | 5,500 |
| 1995-07-04 | 1,140 | 1,140 | 1,100 | 1,140 | 17,000 | 5,700 |
| 1995-07-03 | 1,150 | 1,160 | 1,140 | 1,160 | 24,000 | 5,800 |
| 1995-06-30 | 1,140 | 1,170 | 1,130 | 1,150 | 12,000 | 5,750 |
| 1995-06-29 | 1,130 | 1,170 | 1,130 | 1,150 | 16,000 | 5,750 |
| 1995-06-28 | 1,100 | 1,140 | 1,100 | 1,130 | 21,000 | 5,650 |
| 1995-06-27 | 1,100 | 1,150 | 1,100 | 1,110 | 31,000 | 5,550 |
| 1995-06-26 | 1,240 | 1,240 | 1,090 | 1,120 | 57,000 | 5,600 |
| 1995-06-23 | 1,240 | 1,250 | 1,230 | 1,250 | 4,000 | 6,250 |
| 1995-06-22 | 1,350 | 1,350 | 1,230 | 1,230 | 2,000 | 6,150 |
| 1995-06-21 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 6,900 |
| 1995-06-20 | 1,390 | 1,410 | 1,390 | 1,410 | 2,000 | 7,050 |
| 1995-06-13 | 1,460 | 1,460 | 1,460 | 1,460 | 10,000 | 7,300 |
| 1995-06-12 | 1,460 | 1,460 | 1,460 | 1,460 | 5,000 | 7,300 |
| 1995-06-09 | 1,480 | 1,480 | 1,480 | 1,480 | 4,000 | 7,400 |
| 1995-06-08 | 1,480 | 1,480 | 1,480 | 1,480 | 3,000 | 7,400 |
| 1995-06-07 | 1,480 | 1,480 | 1,480 | 1,480 | 6,000 | 7,400 |
| 1995-06-06 | 1,480 | 1,490 | 1,480 | 1,480 | 4,000 | 7,400 |
| 1995-06-05 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 7,450 |
| 1995-06-02 | 1,510 | 1,510 | 1,490 | 1,500 | 7,000 | 7,500 |
| 1995-06-01 | 1,520 | 1,520 | 1,520 | 1,520 | 1,000 | 7,600 |
| 1995-05-31 | 1,530 | 1,530 | 1,530 | 1,530 | 3,000 | 7,650 |
| 1995-05-24 | 1,570 | 1,570 | 1,560 | 1,560 | 3,000 | 7,800 |
| 1995-05-22 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 7,950 |
| 1995-05-19 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 8,000 |
| 1995-05-16 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 8,000 |
| 1995-05-12 | 1,560 | 1,600 | 1,560 | 1,600 | 6,000 | 8,000 |
| 1995-05-11 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 7,850 |
| 1995-05-10 | 1,590 | 1,590 | 1,570 | 1,570 | 3,000 | 7,850 |
| 1995-05-02 | 1,680 | 1,680 | 1,680 | 1,680 | 1,000 | 8,400 |
| 1995-05-01 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 8,000 |
| 1995-04-28 | 1,690 | 1,690 | 1,670 | 1,670 | 5,000 | 8,350 |
| 1995-04-27 | 1,650 | 1,700 | 1,630 | 1,700 | 7,000 | 8,500 |
| 1995-04-26 | 1,640 | 1,700 | 1,640 | 1,650 | 18,000 | 8,250 |
| 1995-04-25 | 1,620 | 1,640 | 1,620 | 1,640 | 8,000 | 8,200 |
| 1995-04-24 | 1,610 | 1,630 | 1,610 | 1,630 | 6,000 | 8,150 |
| 1995-04-21 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 | 7,900 |
| 1995-04-20 | 1,550 | 1,580 | 1,550 | 1,580 | 6,000 | 7,900 |
| 1995-04-19 | 1,550 | 1,560 | 1,540 | 1,560 | 8,000 | 7,800 |
| 1995-04-17 | 1,540 | 1,540 | 1,540 | 1,540 | 1,000 | 7,700 |
| 1995-04-14 | 1,500 | 1,550 | 1,500 | 1,550 | 6,000 | 7,750 |
| 1995-04-13 | 1,500 | 1,500 | 1,500 | 1,500 | 3,000 | 7,500 |
| 1995-04-12 | 1,490 | 1,510 | 1,490 | 1,490 | 8,000 | 7,450 |
| 1995-04-11 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 7,450 |
| 1995-04-07 | 1,490 | 1,490 | 1,490 | 1,490 | 1,000 | 7,450 |
| 1995-04-06 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 7,550 |
| 1995-03-31 | 1,500 | 1,500 | 1,500 | 1,500 | 1,000 | 7,500 |
| 1995-03-27 | 1,610 | 1,610 | 1,580 | 1,580 | 2,000 | 7,900 |
| 1995-03-24 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 7,900 |
| 1995-03-23 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 7,850 |
| 1995-03-20 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 7,900 |
| 1995-03-17 | 1,580 | 1,580 | 1,580 | 1,580 | 4,000 | 7,900 |
| 1995-03-16 | 1,610 | 1,610 | 1,610 | 1,610 | 1,000 | 8,050 |
| 1995-03-15 | 1,610 | 1,610 | 1,610 | 1,610 | 2,000 | 8,050 |
| 1995-03-09 | 1,600 | 1,610 | 1,600 | 1,610 | 2,000 | 8,050 |
| 1995-03-07 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 8,000 |
| 1995-03-03 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 7,850 |
| 1995-03-02 | 1,650 | 1,650 | 1,600 | 1,600 | 6,000 | 8,000 |
| 1995-03-01 | 1,600 | 1,650 | 1,600 | 1,650 | 3,000 | 8,250 |
| 1995-02-27 | 1,590 | 1,590 | 1,590 | 1,590 | 1,000 | 7,950 |
| 1995-02-24 | 1,630 | 1,640 | 1,630 | 1,640 | 4,000 | 8,200 |
| 1995-02-22 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 8,200 |
| 1995-02-21 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 8,200 |
| 1995-02-20 | 1,640 | 1,640 | 1,640 | 1,640 | 1,000 | 8,200 |
| 1995-02-17 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 8,250 |
| 1995-02-16 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 8,450 |
| 1995-02-14 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 8,750 |
| 1995-02-10 | 1,750 | 1,750 | 1,750 | 1,750 | 7,000 | 8,750 |
| 1995-02-09 | 1,760 | 1,760 | 1,760 | 1,760 | 9,000 | 8,800 |
| 1995-02-08 | 1,770 | 1,770 | 1,760 | 1,760 | 7,000 | 8,800 |
| 1995-02-03 | 1,770 | 1,770 | 1,770 | 1,770 | 1,000 | 8,850 |
| 1995-02-02 | 1,780 | 1,780 | 1,770 | 1,770 | 14,000 | 8,850 |
| 1995-02-01 | 1,770 | 1,800 | 1,770 | 1,770 | 5,000 | 8,850 |
| 1995-01-31 | 1,810 | 1,810 | 1,760 | 1,760 | 12,000 | 8,800 |
| 1995-01-30 | 1,810 | 1,810 | 1,810 | 1,810 | 2,000 | 9,050 |
| 1995-01-27 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 9,050 |
| 1995-01-26 | 1,820 | 1,820 | 1,800 | 1,820 | 11,000 | 9,100 |
| 1995-01-25 | 1,810 | 1,830 | 1,810 | 1,820 | 8,000 | 9,100 |
| 1995-01-24 | 1,810 | 1,810 | 1,810 | 1,810 | 3,000 | 9,050 |
| 1995-01-23 | 1,810 | 1,880 | 1,810 | 1,810 | 5,000 | 9,050 |
| 1995-01-20 | 1,820 | 1,850 | 1,810 | 1,810 | 6,000 | 9,050 |
| 1995-01-19 | 1,820 | 1,820 | 1,820 | 1,820 | 2,000 | 9,100 |
| 1995-01-18 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 9,050 |
| 1995-01-13 | 1,910 | 1,910 | 1,910 | 1,910 | 1,000 | 9,550 |
| 1995-01-12 | 2,000 | 2,000 | 2,000 | 2,000 | 3,000 | 10,000 |
| 1995-01-11 | 2,000 | 2,010 | 1,990 | 2,010 | 20,000 | 10,050 |
| 1995-01-10 | 1,900 | 1,900 | 1,900 | 1,900 | 3,000 | 9,500 |
| 1995-01-09 | 1,900 | 1,900 | 1,860 | 1,900 | 8,000 | 9,500 |
| 1995-01-06 | 1,860 | 1,900 | 1,850 | 1,900 | 4,000 | 9,500 |
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
