1997 暁飯島工業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-29 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 1997-12-24 | 260 | 260 | 260 | 260 | 7,000 | 1,300 |
| 1997-12-22 | 250 | 260 | 250 | 260 | 7,000 | 1,300 |
| 1997-12-19 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 1997-12-18 | 250 | 250 | 248 | 248 | 2,000 | 1,240 |
| 1997-12-16 | 237 | 237 | 237 | 237 | 1,000 | 1,185 |
| 1997-12-11 | 237 | 237 | 236 | 236 | 3,000 | 1,180 |
| 1997-12-05 | 236 | 236 | 236 | 236 | 1,000 | 1,180 |
| 1997-12-04 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 1997-12-03 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 1997-11-28 | 209 | 225 | 209 | 216 | 11,000 | 1,080 |
| 1997-11-27 | 230 | 230 | 210 | 210 | 3,000 | 1,050 |
| 1997-11-26 | 247 | 247 | 240 | 240 | 11,000 | 1,200 |
| 1997-11-25 | 251 | 251 | 246 | 246 | 12,000 | 1,230 |
| 1997-11-21 | 270 | 270 | 251 | 251 | 11,000 | 1,255 |
| 1997-11-20 | 280 | 280 | 269 | 270 | 15,000 | 1,350 |
| 1997-11-19 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 1997-11-11 | 350 | 350 | 340 | 340 | 2,000 | 1,700 |
| 1997-11-10 | 360 | 360 | 360 | 360 | 4,000 | 1,800 |
| 1997-11-07 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 1997-11-06 | 350 | 350 | 350 | 350 | 7,000 | 1,750 |
| 1997-11-05 | 350 | 350 | 350 | 350 | 3,000 | 1,750 |
| 1997-10-29 | 380 | 380 | 380 | 380 | 10,000 | 1,900 |
| 1997-10-24 | 390 | 390 | 390 | 390 | 5,000 | 1,950 |
| 1997-10-23 | 396 | 396 | 390 | 390 | 3,000 | 1,950 |
| 1997-10-22 | 397 | 397 | 397 | 397 | 2,000 | 1,985 |
| 1997-10-21 | 397 | 397 | 397 | 397 | 3,000 | 1,985 |
| 1997-10-20 | 398 | 398 | 398 | 398 | 5,000 | 1,990 |
| 1997-10-17 | 430 | 430 | 430 | 430 | 2,000 | 2,150 |
| 1997-10-03 | 445 | 445 | 445 | 445 | 2,000 | 2,225 |
| 1997-09-25 | 479 | 479 | 479 | 479 | 4,000 | 2,395 |
| 1997-09-24 | 479 | 479 | 479 | 479 | 2,000 | 2,395 |
| 1997-09-22 | 479 | 479 | 479 | 479 | 1,000 | 2,395 |
| 1997-09-19 | 475 | 479 | 475 | 479 | 2,000 | 2,395 |
| 1997-09-09 | 479 | 479 | 479 | 479 | 1,000 | 2,395 |
| 1997-09-08 | 485 | 485 | 485 | 485 | 1,000 | 2,425 |
| 1997-09-03 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 1997-08-27 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1997-08-26 | 512 | 512 | 512 | 512 | 1,000 | 2,560 |
| 1997-08-25 | 520 | 520 | 520 | 520 | 5,000 | 2,600 |
| 1997-08-20 | 470 | 470 | 470 | 470 | 8,000 | 2,350 |
| 1997-08-19 | 485 | 485 | 485 | 485 | 2,000 | 2,425 |
| 1997-08-11 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 1997-08-07 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 1997-08-04 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 1997-07-31 | 495 | 495 | 480 | 485 | 18,000 | 2,425 |
| 1997-07-28 | 475 | 510 | 475 | 510 | 42,000 | 2,550 |
| 1997-07-25 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 1997-07-24 | 490 | 490 | 490 | 490 | 5,000 | 2,450 |
| 1997-07-23 | 495 | 495 | 490 | 490 | 2,000 | 2,450 |
| 1997-07-22 | 499 | 499 | 495 | 495 | 4,000 | 2,475 |
| 1997-07-18 | 499 | 499 | 499 | 499 | 2,000 | 2,495 |
| 1997-07-17 | 505 | 505 | 505 | 505 | 2,000 | 2,525 |
| 1997-07-15 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 1997-07-07 | 529 | 529 | 529 | 529 | 1,000 | 2,645 |
| 1997-07-04 | 530 | 530 | 530 | 530 | 4,000 | 2,650 |
| 1997-06-27 | 550 | 550 | 550 | 550 | 2,000 | 2,750 |
| 1997-06-26 | 550 | 550 | 550 | 550 | 2,000 | 2,750 |
| 1997-06-25 | 550 | 550 | 550 | 550 | 8,000 | 2,750 |
| 1997-06-24 | 550 | 550 | 550 | 550 | 6,000 | 2,750 |
| 1997-06-23 | 550 | 550 | 550 | 550 | 2,000 | 2,750 |
| 1997-06-20 | 550 | 550 | 550 | 550 | 15,000 | 2,750 |
| 1997-06-19 | 550 | 555 | 550 | 550 | 12,000 | 2,750 |
| 1997-06-18 | 560 | 568 | 560 | 560 | 5,000 | 2,800 |
| 1997-06-16 | 535 | 550 | 535 | 550 | 9,000 | 2,750 |
| 1997-06-13 | 500 | 530 | 500 | 530 | 18,000 | 2,650 |
| 1997-06-12 | 495 | 495 | 495 | 495 | 1,000 | 2,475 |
| 1997-06-10 | 497 | 497 | 495 | 495 | 5,000 | 2,475 |
| 1997-06-06 | 501 | 501 | 501 | 501 | 1,000 | 2,505 |
| 1997-06-05 | 501 | 501 | 501 | 501 | 1,000 | 2,505 |
| 1997-06-04 | 507 | 507 | 501 | 501 | 5,000 | 2,505 |
| 1997-06-03 | 508 | 508 | 508 | 508 | 2,000 | 2,540 |
| 1997-06-02 | 507 | 507 | 507 | 507 | 1,000 | 2,535 |
| 1997-05-30 | 507 | 508 | 507 | 508 | 3,000 | 2,540 |
| 1997-05-27 | 515 | 515 | 508 | 508 | 5,000 | 2,540 |
| 1997-05-26 | 508 | 508 | 508 | 508 | 4,000 | 2,540 |
| 1997-05-22 | 508 | 508 | 508 | 508 | 3,000 | 2,540 |
| 1997-05-21 | 510 | 510 | 508 | 508 | 9,000 | 2,540 |
| 1997-05-15 | 451 | 455 | 451 | 455 | 9,000 | 2,275 |
| 1997-05-14 | 460 | 460 | 451 | 451 | 15,000 | 2,255 |
| 1997-05-12 | 457 | 457 | 450 | 450 | 5,000 | 2,250 |
| 1997-05-08 | 490 | 490 | 490 | 490 | 4,000 | 2,450 |
| 1997-05-06 | 500 | 500 | 500 | 500 | 8,000 | 2,500 |
| 1997-05-02 | 500 | 500 | 500 | 500 | 5,000 | 2,500 |
| 1997-04-30 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 1997-04-28 | 520 | 520 | 515 | 515 | 3,000 | 2,575 |
| 1997-04-25 | 515 | 515 | 515 | 515 | 4,000 | 2,575 |
| 1997-04-24 | 509 | 515 | 509 | 515 | 10,000 | 2,575 |
| 1997-04-23 | 515 | 515 | 515 | 515 | 1,000 | 2,575 |
| 1997-04-22 | 458 | 490 | 458 | 490 | 13,000 | 2,450 |
| 1997-04-21 | 432 | 449 | 432 | 449 | 6,000 | 2,245 |
| 1997-04-18 | 415 | 415 | 410 | 410 | 4,000 | 2,050 |
| 1997-04-17 | 401 | 401 | 401 | 401 | 4,000 | 2,005 |
| 1997-04-16 | 401 | 401 | 401 | 401 | 1,000 | 2,005 |
| 1997-04-15 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 1997-04-14 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1997-04-11 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 1997-04-10 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 1997-04-08 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 1997-04-07 | 410 | 410 | 410 | 410 | 6,000 | 2,050 |
| 1997-04-04 | 420 | 420 | 415 | 415 | 5,000 | 2,075 |
| 1997-04-03 | 420 | 420 | 420 | 420 | 5,000 | 2,100 |
| 1997-04-02 | 440 | 440 | 421 | 421 | 3,000 | 2,105 |
| 1997-04-01 | 444 | 444 | 440 | 440 | 2,000 | 2,200 |
| 1997-03-31 | 460 | 460 | 450 | 450 | 2,000 | 2,250 |
| 1997-03-28 | 460 | 460 | 460 | 460 | 51,000 | 2,300 |
| 1997-03-27 | 480 | 480 | 480 | 480 | 6,000 | 2,400 |
| 1997-03-26 | 480 | 480 | 480 | 480 | 3,000 | 2,400 |
| 1997-03-25 | 487 | 487 | 480 | 480 | 24,000 | 2,400 |
| 1997-03-24 | 487 | 487 | 487 | 487 | 2,000 | 2,435 |
| 1997-03-21 | 480 | 480 | 480 | 480 | 6,000 | 2,400 |
| 1997-03-18 | 460 | 460 | 460 | 460 | 2,000 | 2,300 |
| 1997-03-17 | 420 | 490 | 420 | 490 | 3,000 | 2,450 |
| 1997-03-13 | 430 | 430 | 420 | 420 | 5,000 | 2,100 |
| 1997-03-11 | 420 | 420 | 420 | 420 | 5,000 | 2,100 |
| 1997-03-10 | 432 | 432 | 426 | 426 | 5,000 | 2,130 |
| 1997-03-07 | 459 | 459 | 431 | 431 | 6,000 | 2,155 |
| 1997-03-06 | 489 | 489 | 465 | 465 | 6,000 | 2,325 |
| 1997-03-05 | 489 | 489 | 489 | 489 | 1,000 | 2,445 |
| 1997-03-04 | 499 | 499 | 499 | 499 | 7,000 | 2,495 |
| 1997-03-03 | 505 | 505 | 501 | 501 | 2,000 | 2,505 |
| 1997-02-28 | 507 | 507 | 507 | 507 | 3,000 | 2,535 |
| 1997-02-27 | 511 | 511 | 510 | 510 | 2,000 | 2,550 |
| 1997-02-26 | 515 | 515 | 515 | 515 | 2,000 | 2,575 |
| 1997-02-25 | 520 | 520 | 515 | 515 | 7,000 | 2,575 |
| 1997-02-24 | 531 | 540 | 530 | 530 | 23,000 | 2,650 |
| 1997-02-21 | 531 | 531 | 530 | 530 | 4,000 | 2,650 |
| 1997-02-20 | 535 | 535 | 532 | 532 | 6,000 | 2,660 |
| 1997-02-17 | 560 | 560 | 551 | 560 | 6,000 | 2,800 |
| 1997-02-14 | 564 | 565 | 560 | 565 | 12,000 | 2,825 |
| 1997-02-10 | 650 | 650 | 650 | 650 | 4,000 | 3,250 |
| 1997-02-04 | 699 | 699 | 699 | 699 | 3,000 | 3,495 |
| 1997-02-03 | 700 | 700 | 699 | 699 | 4,000 | 3,495 |
| 1997-01-31 | 730 | 730 | 700 | 700 | 9,000 | 3,500 |
| 1997-01-30 | 730 | 730 | 730 | 730 | 12,000 | 3,650 |
| 1997-01-24 | 772 | 772 | 772 | 772 | 3,000 | 3,860 |
| 1997-01-22 | 774 | 774 | 774 | 774 | 1,000 | 3,870 |
| 1997-01-20 | 775 | 775 | 775 | 775 | 1,000 | 3,875 |
| 1997-01-13 | 780 | 780 | 780 | 780 | 3,000 | 3,900 |
| 1997-01-08 | 825 | 825 | 800 | 800 | 3,000 | 4,000 |
| 1997-01-07 | 850 | 850 | 825 | 825 | 4,000 | 4,125 |
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
