1997 暁飯島工業(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-29 | 169 | 169 | 169 | 169 | 3,000 | 845 |
| 1999-12-28 | 148 | 152 | 148 | 152 | 3,000 | 760 |
| 1999-12-27 | 142 | 152 | 141 | 141 | 5,000 | 705 |
| 1999-12-24 | 142 | 142 | 141 | 141 | 2,000 | 705 |
| 1999-12-22 | 155 | 155 | 141 | 141 | 8,000 | 705 |
| 1999-12-20 | 184 | 184 | 173 | 173 | 5,000 | 865 |
| 1999-12-16 | 188 | 188 | 188 | 188 | 1,000 | 940 |
| 1999-12-15 | 188 | 188 | 188 | 188 | 2,000 | 940 |
| 1999-12-14 | 190 | 190 | 190 | 190 | 2,000 | 950 |
| 1999-12-13 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 1999-12-10 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 1999-12-08 | 190 | 200 | 190 | 200 | 6,000 | 1,000 |
| 1999-12-07 | 190 | 190 | 190 | 190 | 3,000 | 950 |
| 1999-12-06 | 195 | 195 | 195 | 195 | 1,000 | 975 |
| 1999-12-03 | 201 | 202 | 200 | 200 | 8,000 | 1,000 |
| 1999-12-02 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 1999-12-01 | 200 | 200 | 200 | 200 | 14,000 | 1,000 |
| 1999-11-30 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 1999-11-29 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 1999-11-26 | 215 | 215 | 210 | 210 | 8,000 | 1,050 |
| 1999-11-25 | 210 | 215 | 210 | 215 | 2,000 | 1,075 |
| 1999-11-24 | 210 | 210 | 210 | 210 | 9,000 | 1,050 |
| 1999-11-22 | 210 | 210 | 191 | 191 | 13,000 | 955 |
| 1999-11-19 | 216 | 217 | 210 | 210 | 31,000 | 1,050 |
| 1999-11-18 | 210 | 215 | 210 | 215 | 3,000 | 1,075 |
| 1999-11-17 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 1999-11-16 | 216 | 216 | 210 | 210 | 5,000 | 1,050 |
| 1999-11-15 | 230 | 230 | 230 | 230 | 3,000 | 1,150 |
| 1999-11-12 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 1999-11-11 | 230 | 230 | 210 | 220 | 6,000 | 1,100 |
| 1999-11-10 | 239 | 239 | 230 | 230 | 4,000 | 1,150 |
| 1999-11-09 | 250 | 250 | 250 | 250 | 8,000 | 1,250 |
| 1999-11-05 | 240 | 265 | 240 | 265 | 2,000 | 1,325 |
| 1999-11-02 | 282 | 298 | 270 | 298 | 6,000 | 1,490 |
| 1999-10-29 | 301 | 301 | 285 | 300 | 15,000 | 1,500 |
| 1999-10-28 | 286 | 344 | 286 | 344 | 9,000 | 1,720 |
| 1999-10-27 | 302 | 316 | 302 | 316 | 3,000 | 1,580 |
| 1999-10-25 | 345 | 345 | 345 | 345 | 3,000 | 1,725 |
| 1999-10-22 | 349 | 349 | 345 | 345 | 4,000 | 1,725 |
| 1999-10-21 | 295 | 369 | 295 | 369 | 18,000 | 1,845 |
| 1999-10-20 | 297 | 297 | 295 | 295 | 3,000 | 1,475 |
| 1999-10-14 | 315 | 315 | 290 | 310 | 6,000 | 1,550 |
| 1999-10-08 | 340 | 350 | 340 | 350 | 6,000 | 1,750 |
| 1999-10-06 | 350 | 400 | 350 | 400 | 6,000 | 2,000 |
| 1999-10-05 | 330 | 350 | 330 | 350 | 12,000 | 1,750 |
| 1999-10-04 | 300 | 340 | 300 | 330 | 6,000 | 1,650 |
| 1999-10-01 | 281 | 281 | 255 | 270 | 8,000 | 1,350 |
| 1999-09-29 | 299 | 310 | 299 | 310 | 9,000 | 1,550 |
| 1999-09-28 | 290 | 300 | 280 | 290 | 8,000 | 1,450 |
| 1999-09-27 | 300 | 305 | 280 | 300 | 21,000 | 1,500 |
| 1999-09-24 | 310 | 310 | 310 | 310 | 21,000 | 1,550 |
| 1999-09-22 | 500 | 500 | 390 | 390 | 45,000 | 1,950 |
| 1999-09-21 | 470 | 470 | 470 | 470 | 41,000 | 2,350 |
| 1999-09-20 | 390 | 390 | 390 | 390 | 51,000 | 1,950 |
| 1999-09-17 | 230 | 306 | 230 | 306 | 2,169,000 | 1,530 |
| 1999-09-16 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 1999-09-14 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 1999-09-13 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 1999-09-10 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 1999-09-09 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 1999-09-08 | 235 | 235 | 231 | 231 | 3,000 | 1,155 |
| 1999-09-03 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 1999-09-02 | 252 | 252 | 250 | 250 | 8,000 | 1,250 |
| 1999-09-01 | 250 | 250 | 250 | 250 | 4,000 | 1,250 |
| 1999-08-27 | 281 | 290 | 280 | 290 | 8,000 | 1,450 |
| 1999-08-23 | 257 | 257 | 255 | 255 | 5,000 | 1,275 |
| 1999-08-20 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 1999-08-19 | 255 | 255 | 255 | 255 | 2,000 | 1,275 |
| 1999-08-17 | 260 | 260 | 255 | 255 | 3,000 | 1,275 |
| 1999-08-16 | 252 | 252 | 252 | 252 | 1,000 | 1,260 |
| 1999-08-13 | 251 | 257 | 251 | 257 | 2,000 | 1,285 |
| 1999-08-12 | 250 | 250 | 250 | 250 | 4,000 | 1,250 |
| 1999-08-06 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 1999-08-03 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 1999-08-02 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 1999-07-30 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 1999-07-29 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 1999-07-27 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 1999-07-26 | 280 | 280 | 280 | 280 | 5,000 | 1,400 |
| 1999-07-23 | 270 | 270 | 270 | 270 | 3,000 | 1,350 |
| 1999-07-22 | 280 | 280 | 270 | 270 | 7,000 | 1,350 |
| 1999-07-21 | 280 | 280 | 270 | 270 | 3,000 | 1,350 |
| 1999-07-19 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 1999-07-16 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 1999-07-12 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 1999-07-08 | 290 | 290 | 290 | 290 | 4,000 | 1,450 |
| 1999-07-06 | 281 | 281 | 280 | 280 | 2,000 | 1,400 |
| 1999-07-05 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 1999-07-02 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 1999-06-30 | 260 | 260 | 260 | 260 | 3,000 | 1,300 |
| 1999-06-28 | 250 | 250 | 250 | 250 | 3,000 | 1,250 |
| 1999-06-24 | 290 | 290 | 290 | 290 | 5,000 | 1,450 |
| 1999-06-23 | 290 | 290 | 290 | 290 | 7,000 | 1,450 |
| 1999-06-22 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 1999-06-21 | 291 | 291 | 290 | 290 | 3,000 | 1,450 |
| 1999-06-18 | 280 | 280 | 280 | 280 | 6,000 | 1,400 |
| 1999-06-16 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 1999-06-15 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 1999-06-14 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 1999-06-11 | 255 | 257 | 255 | 257 | 2,000 | 1,285 |
| 1999-06-07 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 1999-06-03 | 275 | 275 | 275 | 275 | 2,000 | 1,375 |
| 1999-05-28 | 270 | 270 | 265 | 265 | 2,000 | 1,325 |
| 1999-05-25 | 265 | 279 | 265 | 279 | 7,000 | 1,395 |
| 1999-05-24 | 269 | 270 | 269 | 270 | 8,000 | 1,350 |
| 1999-05-21 | 270 | 270 | 270 | 270 | 4,000 | 1,350 |
| 1999-05-20 | 270 | 270 | 270 | 270 | 4,000 | 1,350 |
| 1999-05-19 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 1999-05-14 | 277 | 280 | 277 | 280 | 4,000 | 1,400 |
| 1999-05-12 | 251 | 251 | 251 | 251 | 1,000 | 1,255 |
| 1999-05-07 | 280 | 280 | 263 | 263 | 3,000 | 1,315 |
| 1999-04-27 | 298 | 298 | 298 | 298 | 4,000 | 1,490 |
| 1999-04-26 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 1999-04-22 | 266 | 266 | 266 | 266 | 2,000 | 1,330 |
| 1999-04-21 | 266 | 266 | 266 | 266 | 3,000 | 1,330 |
| 1999-04-20 | 264 | 266 | 264 | 266 | 4,000 | 1,330 |
| 1999-04-15 | 251 | 251 | 250 | 250 | 2,000 | 1,250 |
| 1999-04-14 | 251 | 251 | 251 | 251 | 1,000 | 1,255 |
| 1999-04-13 | 250 | 250 | 245 | 245 | 2,000 | 1,225 |
| 1999-04-12 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 1999-04-09 | 260 | 280 | 250 | 250 | 3,000 | 1,250 |
| 1999-04-08 | 250 | 270 | 250 | 270 | 3,000 | 1,350 |
| 1999-04-07 | 252 | 252 | 252 | 252 | 1,000 | 1,260 |
| 1999-04-05 | 258 | 258 | 258 | 258 | 1,000 | 1,290 |
| 1999-04-01 | 246 | 246 | 246 | 246 | 2,000 | 1,230 |
| 1999-03-31 | 237 | 237 | 220 | 235 | 6,000 | 1,175 |
| 1999-03-24 | 304 | 304 | 304 | 304 | 6,000 | 1,520 |
| 1999-03-23 | 304 | 304 | 304 | 304 | 13,000 | 1,520 |
| 1999-03-19 | 224 | 224 | 224 | 224 | 3,000 | 1,120 |
| 1999-03-17 | 225 | 225 | 225 | 225 | 5,000 | 1,125 |
| 1999-03-16 | 225 | 225 | 225 | 225 | 3,000 | 1,125 |
| 1999-03-12 | 221 | 225 | 221 | 225 | 4,000 | 1,125 |
| 1999-03-10 | 230 | 230 | 226 | 226 | 3,000 | 1,130 |
| 1999-03-08 | 230 | 235 | 230 | 230 | 14,000 | 1,150 |
| 1999-03-05 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 1999-03-04 | 230 | 230 | 230 | 230 | 6,000 | 1,150 |
| 1999-03-03 | 230 | 230 | 230 | 230 | 5,000 | 1,150 |
| 1999-03-02 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 1999-03-01 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 1999-02-26 | 225 | 225 | 225 | 225 | 3,000 | 1,125 |
| 1999-02-25 | 225 | 225 | 225 | 225 | 3,000 | 1,125 |
| 1999-02-24 | 226 | 226 | 226 | 226 | 7,000 | 1,130 |
| 1999-02-23 | 226 | 228 | 226 | 226 | 4,000 | 1,130 |
| 1999-02-22 | 229 | 229 | 229 | 229 | 3,000 | 1,145 |
| 1999-02-19 | 220 | 229 | 220 | 229 | 3,000 | 1,145 |
| 1999-02-18 | 216 | 220 | 216 | 220 | 2,000 | 1,100 |
| 1999-02-16 | 231 | 231 | 231 | 231 | 4,000 | 1,155 |
| 1999-02-15 | 229 | 231 | 229 | 231 | 8,000 | 1,155 |
| 1999-02-12 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 1999-02-08 | 231 | 231 | 231 | 231 | 5,000 | 1,155 |
| 1999-02-05 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 1999-02-03 | 230 | 232 | 230 | 232 | 5,000 | 1,160 |
| 1999-02-02 | 231 | 231 | 231 | 231 | 6,000 | 1,155 |
| 1999-02-01 | 230 | 231 | 230 | 231 | 2,000 | 1,155 |
| 1999-01-29 | 231 | 231 | 231 | 231 | 1,000 | 1,155 |
| 1999-01-27 | 231 | 231 | 231 | 231 | 1,000 | 1,155 |
| 1999-01-26 | 231 | 231 | 231 | 231 | 2,000 | 1,155 |
| 1999-01-25 | 231 | 235 | 231 | 231 | 12,000 | 1,155 |
| 1999-01-22 | 231 | 231 | 231 | 231 | 4,000 | 1,155 |
| 1999-01-21 | 231 | 231 | 231 | 231 | 2,000 | 1,155 |
| 1999-01-20 | 231 | 231 | 231 | 231 | 3,000 | 1,155 |
| 1999-01-19 | 231 | 231 | 231 | 231 | 3,000 | 1,155 |
| 1999-01-18 | 232 | 232 | 231 | 231 | 3,000 | 1,155 |
| 1999-01-14 | 231 | 231 | 231 | 231 | 1,000 | 1,155 |
| 1999-01-12 | 231 | 232 | 231 | 232 | 3,000 | 1,160 |
| 1999-01-11 | 231 | 231 | 231 | 231 | 2,000 | 1,155 |
| 1999-01-06 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 1999-01-05 | 260 | 260 | 251 | 251 | 4,000 | 1,255 |
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
