1997 暁飯島工業(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 851 | 851 | 850 | 850 | 2,000 | 4,250 |
| 1996-12-25 | 860 | 860 | 860 | 860 | 1,000 | 4,300 |
| 1996-12-24 | 860 | 860 | 860 | 860 | 3,000 | 4,300 |
| 1996-12-20 | 865 | 865 | 860 | 860 | 6,000 | 4,300 |
| 1996-12-18 | 865 | 865 | 865 | 865 | 3,000 | 4,325 |
| 1996-12-17 | 860 | 865 | 860 | 865 | 4,000 | 4,325 |
| 1996-12-13 | 852 | 870 | 852 | 870 | 9,000 | 4,350 |
| 1996-12-12 | 852 | 852 | 852 | 852 | 1,000 | 4,260 |
| 1996-12-11 | 851 | 851 | 851 | 851 | 1,000 | 4,255 |
| 1996-12-10 | 860 | 860 | 860 | 860 | 3,000 | 4,300 |
| 1996-12-09 | 870 | 870 | 870 | 870 | 1,000 | 4,350 |
| 1996-12-04 | 900 | 900 | 890 | 890 | 4,000 | 4,450 |
| 1996-12-02 | 880 | 880 | 880 | 880 | 1,000 | 4,400 |
| 1996-11-27 | 885 | 885 | 885 | 885 | 1,000 | 4,425 |
| 1996-11-26 | 881 | 910 | 881 | 910 | 3,000 | 4,550 |
| 1996-11-22 | 880 | 880 | 880 | 880 | 5,000 | 4,400 |
| 1996-11-20 | 880 | 880 | 880 | 880 | 3,000 | 4,400 |
| 1996-11-14 | 900 | 900 | 900 | 900 | 2,000 | 4,500 |
| 1996-11-12 | 940 | 940 | 920 | 920 | 6,000 | 4,600 |
| 1996-11-11 | 940 | 940 | 940 | 940 | 2,000 | 4,700 |
| 1996-11-08 | 940 | 940 | 940 | 940 | 1,000 | 4,700 |
| 1996-11-07 | 970 | 970 | 970 | 970 | 2,000 | 4,850 |
| 1996-11-06 | 990 | 990 | 960 | 960 | 6,000 | 4,800 |
| 1996-10-30 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1996-10-29 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 |
| 1996-10-28 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 5,050 |
| 1996-10-25 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 5,100 |
| 1996-10-24 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 5,100 |
| 1996-10-23 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 5,100 |
| 1996-10-22 | 1,040 | 1,040 | 1,030 | 1,030 | 7,000 | 5,150 |
| 1996-10-21 | 1,090 | 1,090 | 1,050 | 1,050 | 8,000 | 5,250 |
| 1996-10-17 | 1,120 | 1,120 | 1,120 | 1,120 | 7,000 | 5,600 |
| 1996-10-15 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 5,650 |
| 1996-10-14 | 1,190 | 1,190 | 1,150 | 1,150 | 3,000 | 5,750 |
| 1996-10-03 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 6,000 |
| 1996-10-02 | 1,210 | 1,210 | 1,200 | 1,200 | 4,000 | 6,000 |
| 1996-09-30 | 1,210 | 1,210 | 1,210 | 1,210 | 6,000 | 6,050 |
| 1996-09-27 | 1,210 | 1,210 | 1,210 | 1,210 | 3,000 | 6,050 |
| 1996-09-26 | 1,210 | 1,210 | 1,200 | 1,210 | 3,000 | 6,050 |
| 1996-09-25 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 6,000 |
| 1996-09-24 | 1,200 | 1,210 | 1,200 | 1,200 | 5,000 | 6,000 |
| 1996-09-20 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 6,000 |
| 1996-09-19 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 6,000 |
| 1996-09-18 | 1,190 | 1,200 | 1,180 | 1,200 | 4,000 | 6,000 |
| 1996-09-17 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 6,000 |
| 1996-09-13 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 6,000 |
| 1996-09-12 | 1,220 | 1,220 | 1,220 | 1,220 | 4,000 | 6,100 |
| 1996-09-11 | 1,220 | 1,220 | 1,220 | 1,220 | 2,000 | 6,100 |
| 1996-09-09 | 1,210 | 1,220 | 1,210 | 1,220 | 2,000 | 6,100 |
| 1996-09-06 | 1,230 | 1,230 | 1,230 | 1,230 | 3,000 | 6,150 |
| 1996-09-05 | 1,230 | 1,230 | 1,230 | 1,230 | 4,000 | 6,150 |
| 1996-09-04 | 1,230 | 1,240 | 1,230 | 1,240 | 5,000 | 6,200 |
| 1996-09-03 | 1,240 | 1,240 | 1,240 | 1,240 | 3,000 | 6,200 |
| 1996-08-30 | 1,250 | 1,250 | 1,230 | 1,230 | 11,000 | 6,150 |
| 1996-08-28 | 1,260 | 1,260 | 1,240 | 1,240 | 2,000 | 6,200 |
| 1996-08-27 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 6,200 |
| 1996-08-26 | 1,240 | 1,260 | 1,240 | 1,260 | 2,000 | 6,300 |
| 1996-08-23 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 6,150 |
| 1996-08-22 | 1,270 | 1,270 | 1,230 | 1,230 | 7,000 | 6,150 |
| 1996-08-20 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 6,150 |
| 1996-08-19 | 1,260 | 1,260 | 1,250 | 1,250 | 4,000 | 6,250 |
| 1996-08-15 | 1,280 | 1,280 | 1,250 | 1,250 | 3,000 | 6,250 |
| 1996-08-09 | 1,300 | 1,300 | 1,280 | 1,280 | 8,000 | 6,400 |
| 1996-08-07 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 6,550 |
| 1996-08-06 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 6,550 |
| 1996-08-02 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 6,500 |
| 1996-08-01 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 6,500 |
| 1996-07-31 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 6,500 |
| 1996-07-30 | 1,320 | 1,320 | 1,300 | 1,300 | 3,000 | 6,500 |
| 1996-07-29 | 1,350 | 1,350 | 1,350 | 1,350 | 4,000 | 6,750 |
| 1996-07-26 | 1,350 | 1,360 | 1,350 | 1,350 | 3,000 | 6,750 |
| 1996-07-25 | 1,370 | 1,370 | 1,350 | 1,350 | 3,000 | 6,750 |
| 1996-07-24 | 1,380 | 1,380 | 1,350 | 1,350 | 4,000 | 6,750 |
| 1996-07-23 | 1,390 | 1,390 | 1,380 | 1,380 | 2,000 | 6,900 |
| 1996-07-22 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 7,000 |
| 1996-07-19 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 7,000 |
| 1996-07-18 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 7,000 |
| 1996-07-16 | 1,400 | 1,400 | 1,380 | 1,380 | 3,000 | 6,900 |
| 1996-07-15 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 7,100 |
| 1996-07-12 | 1,420 | 1,420 | 1,420 | 1,420 | 1,000 | 7,100 |
| 1996-07-10 | 1,400 | 1,400 | 1,390 | 1,390 | 5,000 | 6,950 |
| 1996-07-09 | 1,400 | 1,410 | 1,390 | 1,400 | 7,000 | 7,000 |
| 1996-07-08 | 1,400 | 1,410 | 1,400 | 1,410 | 6,000 | 7,050 |
| 1996-07-05 | 1,400 | 1,400 | 1,380 | 1,380 | 2,000 | 6,900 |
| 1996-07-04 | 1,400 | 1,400 | 1,390 | 1,400 | 12,000 | 7,000 |
| 1996-07-03 | 1,420 | 1,420 | 1,400 | 1,400 | 6,000 | 7,000 |
| 1996-07-01 | 1,450 | 1,450 | 1,400 | 1,400 | 2,000 | 7,000 |
| 1996-06-28 | 1,400 | 1,450 | 1,400 | 1,450 | 13,000 | 7,250 |
| 1996-06-27 | 1,450 | 1,460 | 1,430 | 1,430 | 18,000 | 7,150 |
| 1996-06-26 | 1,410 | 1,460 | 1,410 | 1,430 | 25,000 | 7,150 |
| 1996-06-25 | 1,340 | 1,400 | 1,340 | 1,400 | 10,000 | 7,000 |
| 1996-06-24 | 1,330 | 1,330 | 1,320 | 1,320 | 7,000 | 6,600 |
| 1996-06-21 | 1,330 | 1,330 | 1,320 | 1,320 | 5,000 | 6,600 |
| 1996-06-20 | 1,340 | 1,340 | 1,320 | 1,320 | 5,000 | 6,600 |
| 1996-06-19 | 1,320 | 1,350 | 1,320 | 1,350 | 2,000 | 6,750 |
| 1996-06-18 | 1,310 | 1,310 | 1,300 | 1,300 | 3,000 | 6,500 |
| 1996-06-14 | 1,300 | 1,300 | 1,300 | 1,300 | 5,000 | 6,500 |
| 1996-06-13 | 1,280 | 1,300 | 1,280 | 1,300 | 4,000 | 6,500 |
| 1996-06-12 | 1,290 | 1,290 | 1,290 | 1,290 | 5,000 | 6,450 |
| 1996-06-10 | 1,300 | 1,300 | 1,300 | 1,300 | 2,000 | 6,500 |
| 1996-06-07 | 1,300 | 1,300 | 1,300 | 1,300 | 4,000 | 6,500 |
| 1996-06-06 | 1,350 | 1,350 | 1,320 | 1,320 | 4,000 | 6,600 |
| 1996-06-05 | 1,360 | 1,360 | 1,350 | 1,350 | 4,000 | 6,750 |
| 1996-06-03 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 6,750 |
| 1996-05-31 | 1,360 | 1,360 | 1,360 | 1,360 | 1,000 | 6,800 |
| 1996-05-30 | 1,360 | 1,360 | 1,360 | 1,360 | 3,000 | 6,800 |
| 1996-05-29 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 6,800 |
| 1996-05-28 | 1,370 | 1,370 | 1,360 | 1,360 | 3,000 | 6,800 |
| 1996-05-27 | 1,360 | 1,360 | 1,360 | 1,360 | 10,000 | 6,800 |
| 1996-05-24 | 1,390 | 1,390 | 1,360 | 1,360 | 9,000 | 6,800 |
| 1996-05-23 | 1,390 | 1,390 | 1,390 | 1,390 | 1,000 | 6,950 |
| 1996-05-22 | 1,380 | 1,380 | 1,370 | 1,370 | 2,000 | 6,850 |
| 1996-05-21 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 6,850 |
| 1996-05-20 | 1,370 | 1,370 | 1,370 | 1,370 | 1,000 | 6,850 |
| 1996-05-17 | 1,380 | 1,380 | 1,350 | 1,370 | 9,000 | 6,850 |
| 1996-05-16 | 1,360 | 1,380 | 1,350 | 1,380 | 5,000 | 6,900 |
| 1996-05-15 | 1,320 | 1,340 | 1,320 | 1,340 | 4,000 | 6,700 |
| 1996-05-14 | 1,360 | 1,360 | 1,360 | 1,360 | 2,000 | 6,800 |
| 1996-05-13 | 1,380 | 1,380 | 1,370 | 1,370 | 6,000 | 6,850 |
| 1996-05-10 | 1,380 | 1,380 | 1,370 | 1,370 | 3,000 | 6,850 |
| 1996-05-09 | 1,360 | 1,370 | 1,360 | 1,370 | 6,000 | 6,850 |
| 1996-05-08 | 1,370 | 1,380 | 1,360 | 1,370 | 7,000 | 6,850 |
| 1996-05-07 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 | 6,900 |
| 1996-05-02 | 1,420 | 1,420 | 1,380 | 1,380 | 4,000 | 6,900 |
| 1996-05-01 | 1,380 | 1,400 | 1,380 | 1,400 | 10,000 | 7,000 |
| 1996-04-30 | 1,430 | 1,430 | 1,430 | 1,430 | 5,000 | 7,150 |
| 1996-04-26 | 1,400 | 1,450 | 1,400 | 1,430 | 11,000 | 7,150 |
| 1996-04-25 | 1,410 | 1,420 | 1,410 | 1,420 | 16,000 | 7,100 |
| 1996-04-24 | 1,370 | 1,410 | 1,370 | 1,410 | 15,000 | 7,050 |
| 1996-04-23 | 1,370 | 1,370 | 1,370 | 1,370 | 2,000 | 6,850 |
| 1996-04-22 | 1,370 | 1,380 | 1,370 | 1,370 | 8,000 | 6,850 |
| 1996-04-19 | 1,380 | 1,380 | 1,370 | 1,370 | 12,000 | 6,850 |
| 1996-04-18 | 1,340 | 1,400 | 1,340 | 1,370 | 60,000 | 6,850 |
| 1996-04-17 | 1,320 | 1,320 | 1,290 | 1,290 | 2,000 | 6,450 |
| 1996-04-15 | 1,320 | 1,320 | 1,320 | 1,320 | 4,000 | 6,600 |
| 1996-04-11 | 1,310 | 1,310 | 1,310 | 1,310 | 3,000 | 6,550 |
| 1996-04-10 | 1,290 | 1,300 | 1,280 | 1,300 | 5,000 | 6,500 |
| 1996-04-09 | 1,290 | 1,290 | 1,270 | 1,280 | 3,000 | 6,400 |
| 1996-04-08 | 1,290 | 1,300 | 1,290 | 1,290 | 3,000 | 6,450 |
| 1996-04-05 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 6,450 |
| 1996-04-03 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 6,500 |
| 1996-04-02 | 1,260 | 1,260 | 1,260 | 1,260 | 2,000 | 6,300 |
| 1996-04-01 | 1,300 | 1,400 | 1,300 | 1,400 | 10,000 | 7,000 |
| 1996-03-29 | 1,270 | 1,310 | 1,270 | 1,290 | 5,000 | 6,450 |
| 1996-03-28 | 1,300 | 1,320 | 1,300 | 1,320 | 2,000 | 6,600 |
| 1996-03-27 | 1,220 | 1,240 | 1,220 | 1,240 | 8,000 | 6,200 |
| 1996-03-26 | 1,190 | 1,210 | 1,190 | 1,210 | 3,000 | 6,050 |
| 1996-03-25 | 1,210 | 1,210 | 1,200 | 1,200 | 8,000 | 6,000 |
| 1996-03-22 | 1,200 | 1,210 | 1,200 | 1,210 | 13,000 | 6,050 |
| 1996-03-19 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 5,950 |
| 1996-03-18 | 1,180 | 1,190 | 1,180 | 1,180 | 3,000 | 5,900 |
| 1996-03-14 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 5,500 |
| 1996-03-11 | 1,090 | 1,100 | 1,080 | 1,100 | 4,000 | 5,500 |
| 1996-03-08 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 5,500 |
| 1996-03-07 | 1,120 | 1,120 | 1,100 | 1,120 | 7,000 | 5,600 |
| 1996-03-05 | 1,130 | 1,130 | 1,130 | 1,130 | 1,000 | 5,650 |
| 1996-03-04 | 1,180 | 1,180 | 1,120 | 1,120 | 6,000 | 5,600 |
| 1996-02-29 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 5,750 |
| 1996-02-28 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 6,000 |
| 1996-02-27 | 1,210 | 1,210 | 1,190 | 1,190 | 5,000 | 5,950 |
| 1996-02-26 | 1,260 | 1,260 | 1,250 | 1,250 | 2,000 | 6,250 |
| 1996-02-23 | 1,270 | 1,270 | 1,270 | 1,270 | 9,000 | 6,350 |
| 1996-02-22 | 1,280 | 1,280 | 1,250 | 1,250 | 17,000 | 6,250 |
| 1996-02-20 | 1,270 | 1,270 | 1,270 | 1,270 | 5,000 | 6,350 |
| 1996-02-19 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 6,300 |
| 1996-02-15 | 1,270 | 1,270 | 1,270 | 1,270 | 7,000 | 6,350 |
| 1996-02-14 | 1,270 | 1,270 | 1,260 | 1,260 | 9,000 | 6,300 |
| 1996-02-13 | 1,270 | 1,270 | 1,260 | 1,260 | 3,000 | 6,300 |
| 1996-02-09 | 1,280 | 1,280 | 1,270 | 1,270 | 6,000 | 6,350 |
| 1996-02-08 | 1,270 | 1,270 | 1,260 | 1,260 | 9,000 | 6,300 |
| 1996-02-07 | 1,270 | 1,270 | 1,270 | 1,270 | 1,000 | 6,350 |
| 1996-02-06 | 1,270 | 1,270 | 1,270 | 1,270 | 50,000 | 6,350 |
| 1996-02-05 | 1,280 | 1,300 | 1,280 | 1,280 | 5,000 | 6,400 |
| 1996-02-02 | 1,280 | 1,280 | 1,280 | 1,280 | 1,000 | 6,400 |
| 1996-02-01 | 1,270 | 1,270 | 1,270 | 1,270 | 5,000 | 6,350 |
| 1996-01-30 | 1,300 | 1,300 | 1,300 | 1,300 | 3,000 | 6,500 |
| 1996-01-29 | 1,310 | 1,310 | 1,280 | 1,280 | 3,000 | 6,400 |
| 1996-01-26 | 1,310 | 1,340 | 1,310 | 1,340 | 9,000 | 6,700 |
| 1996-01-25 | 1,270 | 1,300 | 1,270 | 1,300 | 4,000 | 6,500 |
| 1996-01-24 | 1,300 | 1,300 | 1,270 | 1,280 | 5,000 | 6,400 |
| 1996-01-23 | 1,300 | 1,310 | 1,300 | 1,310 | 15,000 | 6,550 |
| 1996-01-22 | 1,290 | 1,310 | 1,290 | 1,310 | 6,000 | 6,550 |
| 1996-01-19 | 1,270 | 1,270 | 1,260 | 1,270 | 8,000 | 6,350 |
| 1996-01-18 | 1,310 | 1,310 | 1,270 | 1,270 | 9,000 | 6,350 |
| 1996-01-17 | 1,280 | 1,290 | 1,280 | 1,290 | 3,000 | 6,450 |
| 1996-01-16 | 1,280 | 1,280 | 1,280 | 1,280 | 4,000 | 6,400 |
| 1996-01-12 | 1,280 | 1,280 | 1,280 | 1,280 | 4,000 | 6,400 |
| 1996-01-11 | 1,300 | 1,300 | 1,280 | 1,280 | 7,000 | 6,400 |
| 1996-01-10 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 6,550 |
| 1996-01-09 | 1,300 | 1,350 | 1,300 | 1,350 | 5,000 | 6,750 |
| 1996-01-08 | 1,290 | 1,300 | 1,290 | 1,290 | 11,000 | 6,450 |
| 1996-01-05 | 1,280 | 1,290 | 1,280 | 1,290 | 3,000 | 6,450 |
| 1996-01-04 | 1,270 | 1,270 | 1,260 | 1,260 | 2,000 | 6,300 |
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
