1997 暁飯島工業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-26 | 125 | 125 | 125 | 125 | 6,000 | 625 |
| 2000-12-25 | 115 | 125 | 115 | 125 | 4,000 | 625 |
| 2000-12-22 | 115 | 115 | 115 | 115 | 2,000 | 575 |
| 2000-12-21 | 112 | 112 | 112 | 112 | 2,000 | 560 |
| 2000-12-20 | 112 | 112 | 112 | 112 | 1,000 | 560 |
| 2000-12-18 | 113 | 113 | 113 | 113 | 1,000 | 565 |
| 2000-12-04 | 121 | 121 | 121 | 121 | 1,000 | 605 |
| 2000-11-27 | 115 | 115 | 115 | 115 | 7,000 | 575 |
| 2000-11-24 | 115 | 115 | 115 | 115 | 8,000 | 575 |
| 2000-11-22 | 115 | 115 | 115 | 115 | 5,000 | 575 |
| 2000-11-20 | 120 | 120 | 120 | 120 | 6,000 | 600 |
| 2000-11-10 | 120 | 120 | 120 | 120 | 2,000 | 600 |
| 2000-11-08 | 120 | 120 | 120 | 120 | 1,000 | 600 |
| 2000-11-07 | 131 | 131 | 131 | 131 | 5,000 | 655 |
| 2000-10-27 | 125 | 135 | 125 | 135 | 5,000 | 675 |
| 2000-10-25 | 140 | 140 | 140 | 140 | 3,000 | 700 |
| 2000-10-24 | 140 | 140 | 140 | 140 | 4,000 | 700 |
| 2000-10-23 | 140 | 140 | 140 | 140 | 2,000 | 700 |
| 2000-10-20 | 140 | 140 | 140 | 140 | 2,000 | 700 |
| 2000-10-19 | 125 | 125 | 125 | 125 | 2,000 | 625 |
| 2000-10-18 | 125 | 125 | 125 | 125 | 2,000 | 625 |
| 2000-10-02 | 150 | 150 | 150 | 150 | 5,000 | 750 |
| 2000-09-29 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2000-09-28 | 145 | 145 | 145 | 145 | 1,000 | 725 |
| 2000-09-27 | 145 | 145 | 145 | 145 | 5,000 | 725 |
| 2000-09-25 | 133 | 133 | 133 | 133 | 1,000 | 665 |
| 2000-09-22 | 133 | 133 | 133 | 133 | 3,000 | 665 |
| 2000-09-21 | 135 | 135 | 135 | 135 | 3,000 | 675 |
| 2000-09-14 | 135 | 151 | 135 | 151 | 2,000 | 755 |
| 2000-09-12 | 135 | 135 | 135 | 135 | 1,000 | 675 |
| 2000-09-06 | 151 | 151 | 151 | 151 | 1,000 | 755 |
| 2000-09-05 | 151 | 151 | 151 | 151 | 2,000 | 755 |
| 2000-09-01 | 136 | 136 | 136 | 136 | 1,000 | 680 |
| 2000-08-30 | 135 | 135 | 135 | 135 | 1,000 | 675 |
| 2000-08-24 | 155 | 155 | 155 | 155 | 1,000 | 775 |
| 2000-08-22 | 147 | 147 | 147 | 147 | 3,000 | 735 |
| 2000-08-21 | 147 | 147 | 147 | 147 | 2,000 | 735 |
| 2000-08-01 | 111 | 111 | 111 | 111 | 1,000 | 555 |
| 2000-07-31 | 140 | 140 | 140 | 140 | 2,000 | 700 |
| 2000-07-24 | 150 | 155 | 150 | 155 | 8,000 | 775 |
| 2000-07-21 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2000-07-19 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2000-07-13 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2000-07-12 | 150 | 150 | 150 | 150 | 3,000 | 750 |
| 2000-07-10 | 150 | 150 | 150 | 150 | 2,000 | 750 |
| 2000-07-06 | 150 | 150 | 150 | 150 | 2,000 | 750 |
| 2000-06-29 | 135 | 135 | 135 | 135 | 1,000 | 675 |
| 2000-06-27 | 123 | 123 | 123 | 123 | 1,000 | 615 |
| 2000-06-26 | 153 | 153 | 153 | 153 | 8,000 | 765 |
| 2000-06-23 | 153 | 153 | 153 | 153 | 1,000 | 765 |
| 2000-06-22 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2000-06-20 | 146 | 153 | 146 | 153 | 4,000 | 765 |
| 2000-06-13 | 140 | 140 | 140 | 140 | 2,000 | 700 |
| 2000-06-06 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2000-05-25 | 156 | 156 | 156 | 156 | 2,000 | 780 |
| 2000-05-24 | 145 | 153 | 145 | 153 | 6,000 | 765 |
| 2000-05-23 | 147 | 147 | 145 | 145 | 2,000 | 725 |
| 2000-05-22 | 147 | 147 | 147 | 147 | 3,000 | 735 |
| 2000-05-19 | 147 | 147 | 147 | 147 | 1,000 | 735 |
| 2000-05-01 | 152 | 152 | 152 | 152 | 1,000 | 760 |
| 2000-04-25 | 160 | 160 | 156 | 156 | 2,000 | 780 |
| 2000-04-24 | 151 | 160 | 151 | 160 | 8,000 | 800 |
| 2000-04-21 | 151 | 151 | 151 | 151 | 1,000 | 755 |
| 2000-04-20 | 151 | 151 | 151 | 151 | 1,000 | 755 |
| 2000-04-14 | 157 | 157 | 157 | 157 | 2,000 | 785 |
| 2000-04-13 | 157 | 157 | 157 | 157 | 1,000 | 785 |
| 2000-04-07 | 160 | 160 | 160 | 160 | 6,000 | 800 |
| 2000-04-04 | 160 | 160 | 160 | 160 | 3,000 | 800 |
| 2000-04-03 | 160 | 160 | 160 | 160 | 4,000 | 800 |
| 2000-03-31 | 163 | 163 | 163 | 163 | 3,000 | 815 |
| 2000-03-30 | 163 | 163 | 163 | 163 | 2,000 | 815 |
| 2000-03-29 | 163 | 163 | 163 | 163 | 2,000 | 815 |
| 2000-03-27 | 160 | 168 | 160 | 168 | 9,000 | 840 |
| 2000-03-24 | 159 | 162 | 159 | 160 | 4,000 | 800 |
| 2000-03-22 | 140 | 140 | 140 | 140 | 4,000 | 700 |
| 2000-03-21 | 135 | 137 | 135 | 137 | 5,000 | 685 |
| 2000-03-17 | 136 | 136 | 136 | 136 | 5,000 | 680 |
| 2000-03-16 | 136 | 136 | 136 | 136 | 4,000 | 680 |
| 2000-03-15 | 136 | 136 | 136 | 136 | 3,000 | 680 |
| 2000-03-10 | 136 | 136 | 136 | 136 | 1,000 | 680 |
| 2000-03-09 | 140 | 140 | 136 | 136 | 5,000 | 680 |
| 2000-03-08 | 150 | 150 | 136 | 136 | 5,000 | 680 |
| 2000-03-07 | 146 | 146 | 145 | 146 | 7,000 | 730 |
| 2000-03-06 | 147 | 147 | 145 | 145 | 6,000 | 725 |
| 2000-03-03 | 145 | 145 | 145 | 145 | 6,000 | 725 |
| 2000-03-02 | 150 | 150 | 145 | 145 | 12,000 | 725 |
| 2000-02-29 | 180 | 180 | 180 | 180 | 6,000 | 900 |
| 2000-02-25 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2000-02-24 | 184 | 190 | 184 | 190 | 10,000 | 950 |
| 2000-02-22 | 184 | 184 | 184 | 184 | 3,000 | 920 |
| 2000-02-18 | 190 | 190 | 190 | 190 | 2,000 | 950 |
| 2000-02-17 | 190 | 190 | 190 | 190 | 10,000 | 950 |
| 2000-02-15 | 195 | 195 | 195 | 195 | 2,000 | 975 |
| 2000-02-14 | 190 | 195 | 190 | 195 | 4,000 | 975 |
| 2000-02-10 | 190 | 190 | 190 | 190 | 1,000 | 950 |
| 2000-02-08 | 195 | 195 | 195 | 195 | 3,000 | 975 |
| 2000-02-07 | 195 | 195 | 195 | 195 | 3,000 | 975 |
| 2000-02-04 | 195 | 195 | 195 | 195 | 2,000 | 975 |
| 2000-02-03 | 200 | 200 | 200 | 200 | 6,000 | 1,000 |
| 2000-02-02 | 211 | 211 | 211 | 211 | 1,000 | 1,055 |
| 2000-01-31 | 186 | 186 | 186 | 186 | 1,000 | 930 |
| 2000-01-27 | 186 | 186 | 186 | 186 | 1,000 | 930 |
| 2000-01-25 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2000-01-24 | 200 | 200 | 200 | 200 | 8,000 | 1,000 |
| 2000-01-20 | 193 | 193 | 193 | 193 | 2,000 | 965 |
| 2000-01-18 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 2000-01-17 | 198 | 198 | 198 | 198 | 1,000 | 990 |
| 2000-01-14 | 199 | 199 | 199 | 199 | 1,000 | 995 |
| 2000-01-13 | 229 | 229 | 200 | 200 | 2,000 | 1,000 |
| 2000-01-12 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 2000-01-11 | 242 | 242 | 242 | 242 | 1,000 | 1,210 |
| 2000-01-06 | 201 | 201 | 201 | 201 | 1,000 | 1,005 |
| 2000-01-04 | 176 | 179 | 176 | 179 | 2,000 | 895 |
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
