1997 暁飯島工業(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-25 | 278 | 278 | 278 | 278 | 4,000 | 1,390 |
| 1998-12-24 | 278 | 278 | 278 | 278 | 5,000 | 1,390 |
| 1998-12-22 | 300 | 300 | 278 | 278 | 4,000 | 1,390 |
| 1998-12-21 | 280 | 300 | 280 | 300 | 6,000 | 1,500 |
| 1998-12-18 | 265 | 280 | 265 | 280 | 6,000 | 1,400 |
| 1998-12-14 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 1998-12-11 | 250 | 250 | 250 | 250 | 5,000 | 1,250 |
| 1998-12-10 | 260 | 260 | 250 | 250 | 3,000 | 1,250 |
| 1998-12-08 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 1998-12-04 | 302 | 302 | 302 | 302 | 1,000 | 1,510 |
| 1998-12-03 | 302 | 302 | 302 | 302 | 1,000 | 1,510 |
| 1998-11-27 | 321 | 321 | 321 | 321 | 1,000 | 1,605 |
| 1998-11-26 | 322 | 322 | 322 | 322 | 1,000 | 1,610 |
| 1998-11-24 | 309 | 315 | 309 | 315 | 5,000 | 1,575 |
| 1998-11-20 | 309 | 309 | 309 | 309 | 2,000 | 1,545 |
| 1998-11-17 | 309 | 309 | 309 | 309 | 2,000 | 1,545 |
| 1998-11-16 | 309 | 309 | 309 | 309 | 2,000 | 1,545 |
| 1998-11-13 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 1998-11-12 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 1998-11-11 | 310 | 310 | 310 | 310 | 3,000 | 1,550 |
| 1998-11-10 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 1998-11-06 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 1998-11-05 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 1998-11-04 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 1998-11-02 | 305 | 305 | 305 | 305 | 3,000 | 1,525 |
| 1998-10-30 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 1998-10-29 | 233 | 234 | 233 | 234 | 3,000 | 1,170 |
| 1998-10-28 | 314 | 314 | 314 | 314 | 1,000 | 1,570 |
| 1998-10-27 | 314 | 314 | 314 | 314 | 1,000 | 1,570 |
| 1998-10-26 | 315 | 315 | 315 | 315 | 8,000 | 1,575 |
| 1998-10-22 | 315 | 315 | 315 | 315 | 3,000 | 1,575 |
| 1998-10-20 | 315 | 315 | 315 | 315 | 3,000 | 1,575 |
| 1998-10-13 | 315 | 315 | 315 | 315 | 3,000 | 1,575 |
| 1998-10-01 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 1998-09-30 | 306 | 306 | 306 | 306 | 1,000 | 1,530 |
| 1998-09-29 | 306 | 306 | 306 | 306 | 1,000 | 1,530 |
| 1998-09-28 | 306 | 306 | 306 | 306 | 1,000 | 1,530 |
| 1998-09-25 | 306 | 306 | 306 | 306 | 2,000 | 1,530 |
| 1998-09-24 | 303 | 303 | 303 | 303 | 7,000 | 1,515 |
| 1998-09-22 | 303 | 303 | 303 | 303 | 5,000 | 1,515 |
| 1998-09-21 | 303 | 303 | 303 | 303 | 5,000 | 1,515 |
| 1998-09-18 | 303 | 303 | 303 | 303 | 1,000 | 1,515 |
| 1998-09-17 | 303 | 303 | 303 | 303 | 1,000 | 1,515 |
| 1998-09-11 | 373 | 373 | 373 | 373 | 1,000 | 1,865 |
| 1998-09-10 | 374 | 374 | 374 | 374 | 1,000 | 1,870 |
| 1998-09-09 | 375 | 375 | 375 | 375 | 3,000 | 1,875 |
| 1998-09-08 | 375 | 375 | 375 | 375 | 4,000 | 1,875 |
| 1998-09-07 | 375 | 375 | 375 | 375 | 2,000 | 1,875 |
| 1998-09-04 | 376 | 376 | 376 | 376 | 1,000 | 1,880 |
| 1998-09-03 | 377 | 377 | 377 | 377 | 1,000 | 1,885 |
| 1998-09-02 | 377 | 377 | 377 | 377 | 4,000 | 1,885 |
| 1998-09-01 | 377 | 377 | 377 | 377 | 2,000 | 1,885 |
| 1998-08-31 | 378 | 378 | 378 | 378 | 1,000 | 1,890 |
| 1998-08-28 | 378 | 378 | 378 | 378 | 1,000 | 1,890 |
| 1998-08-27 | 378 | 378 | 378 | 378 | 1,000 | 1,890 |
| 1998-08-25 | 382 | 382 | 382 | 382 | 1,000 | 1,910 |
| 1998-08-24 | 382 | 382 | 382 | 382 | 7,000 | 1,910 |
| 1998-08-21 | 382 | 382 | 382 | 382 | 3,000 | 1,910 |
| 1998-08-20 | 382 | 382 | 382 | 382 | 1,000 | 1,910 |
| 1998-08-18 | 375 | 375 | 375 | 375 | 3,000 | 1,875 |
| 1998-08-17 | 375 | 375 | 375 | 375 | 2,000 | 1,875 |
| 1998-08-14 | 379 | 379 | 375 | 375 | 18,000 | 1,875 |
| 1998-08-13 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 1998-08-12 | 388 | 388 | 388 | 388 | 2,000 | 1,940 |
| 1998-08-10 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 1998-08-07 | 395 | 395 | 395 | 395 | 3,000 | 1,975 |
| 1998-08-03 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 1998-07-30 | 400 | 410 | 400 | 410 | 2,000 | 2,050 |
| 1998-07-29 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 1998-07-24 | 331 | 332 | 331 | 332 | 2,000 | 1,660 |
| 1998-07-22 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
| 1998-07-21 | 330 | 330 | 330 | 330 | 3,000 | 1,650 |
| 1998-07-15 | 301 | 301 | 301 | 301 | 1,000 | 1,505 |
| 1998-07-13 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 1998-07-10 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 1998-07-06 | 361 | 361 | 361 | 361 | 3,000 | 1,805 |
| 1998-07-02 | 361 | 361 | 361 | 361 | 2,000 | 1,805 |
| 1998-06-29 | 360 | 360 | 360 | 360 | 4,000 | 1,800 |
| 1998-06-26 | 355 | 355 | 355 | 355 | 2,000 | 1,775 |
| 1998-06-25 | 350 | 350 | 350 | 350 | 4,000 | 1,750 |
| 1998-06-24 | 342 | 342 | 342 | 342 | 1,000 | 1,710 |
| 1998-06-23 | 341 | 341 | 341 | 341 | 1,000 | 1,705 |
| 1998-06-19 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 1998-06-18 | 328 | 328 | 328 | 328 | 1,000 | 1,640 |
| 1998-06-12 | 328 | 328 | 328 | 328 | 1,000 | 1,640 |
| 1998-06-09 | 330 | 330 | 330 | 330 | 3,000 | 1,650 |
| 1998-06-08 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 1998-06-03 | 336 | 336 | 336 | 336 | 2,000 | 1,680 |
| 1998-05-28 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 1998-05-27 | 330 | 330 | 330 | 330 | 3,000 | 1,650 |
| 1998-05-26 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
| 1998-05-25 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 1998-05-22 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 1998-05-21 | 280 | 290 | 280 | 290 | 2,000 | 1,450 |
| 1998-05-20 | 270 | 280 | 270 | 280 | 7,000 | 1,400 |
| 1998-05-19 | 285 | 285 | 270 | 270 | 2,000 | 1,350 |
| 1998-05-15 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 1998-05-14 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 1998-05-11 | 317 | 317 | 317 | 317 | 1,000 | 1,585 |
| 1998-05-07 | 287 | 287 | 285 | 285 | 3,000 | 1,425 |
| 1998-04-28 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 1998-04-27 | 310 | 310 | 310 | 310 | 3,000 | 1,550 |
| 1998-04-24 | 310 | 310 | 310 | 310 | 3,000 | 1,550 |
| 1998-04-22 | 310 | 310 | 305 | 305 | 2,000 | 1,525 |
| 1998-04-20 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 1998-04-16 | 301 | 301 | 301 | 301 | 1,000 | 1,505 |
| 1998-04-10 | 312 | 312 | 312 | 312 | 1,000 | 1,560 |
| 1998-04-07 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 1998-04-02 | 350 | 350 | 340 | 340 | 3,000 | 1,700 |
| 1998-03-24 | 340 | 360 | 340 | 360 | 6,000 | 1,800 |
| 1998-03-23 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 1998-03-20 | 360 | 360 | 360 | 360 | 3,000 | 1,800 |
| 1998-03-18 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 1998-03-17 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 1998-03-12 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 1998-03-10 | 365 | 365 | 365 | 365 | 2,000 | 1,825 |
| 1998-03-05 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 1998-02-26 | 367 | 367 | 367 | 367 | 4,000 | 1,835 |
| 1998-02-25 | 367 | 367 | 367 | 367 | 2,000 | 1,835 |
| 1998-02-23 | 351 | 351 | 351 | 351 | 1,000 | 1,755 |
| 1998-02-20 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 1998-02-19 | 345 | 350 | 345 | 350 | 2,000 | 1,750 |
| 1998-02-17 | 355 | 355 | 350 | 350 | 3,000 | 1,750 |
| 1998-02-16 | 355 | 355 | 355 | 355 | 2,000 | 1,775 |
| 1998-02-09 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 1998-02-04 | 346 | 346 | 346 | 346 | 1,000 | 1,730 |
| 1998-02-02 | 345 | 345 | 344 | 345 | 7,000 | 1,725 |
| 1998-01-30 | 370 | 370 | 351 | 351 | 5,000 | 1,755 |
| 1998-01-29 | 369 | 369 | 369 | 369 | 1,000 | 1,845 |
| 1998-01-28 | 308 | 308 | 308 | 308 | 1,000 | 1,540 |
| 1998-01-27 | 282 | 287 | 281 | 283 | 43,000 | 1,415 |
| 1998-01-22 | 281 | 281 | 281 | 281 | 2,000 | 1,405 |
| 1998-01-20 | 235 | 235 | 235 | 235 | 11,000 | 1,175 |
| 1998-01-19 | 245 | 245 | 235 | 235 | 8,000 | 1,175 |
| 1998-01-16 | 233 | 233 | 233 | 233 | 1,000 | 1,165 |
| 1998-01-07 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 1998-01-06 | 280 | 280 | 280 | 280 | 3,000 | 1,400 |
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
