1997 暁飯島工業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 100 | 100 | 100 | 100 | 4,000 | 500 |
| 2001-12-26 | 100 | 100 | 100 | 100 | 4,000 | 500 |
| 2001-12-25 | 90 | 90 | 90 | 90 | 2,000 | 450 |
| 2001-12-21 | 80 | 80 | 80 | 80 | 3,000 | 400 |
| 2001-12-20 | 70 | 70 | 70 | 70 | 2,000 | 350 |
| 2001-12-10 | 90 | 90 | 90 | 90 | 5,000 | 450 |
| 2001-12-07 | 85 | 85 | 85 | 85 | 5,000 | 425 |
| 2001-12-04 | 83 | 83 | 80 | 80 | 3,000 | 400 |
| 2001-12-03 | 83 | 83 | 83 | 83 | 1,000 | 415 |
| 2001-11-28 | 96 | 96 | 96 | 96 | 1,000 | 480 |
| 2001-11-26 | 113 | 113 | 113 | 113 | 4,000 | 565 |
| 2001-11-22 | 115 | 115 | 115 | 115 | 3,000 | 575 |
| 2001-11-21 | 116 | 116 | 116 | 116 | 1,000 | 580 |
| 2001-10-29 | 123 | 123 | 123 | 123 | 2,000 | 615 |
| 2001-10-24 | 124 | 124 | 124 | 124 | 6,000 | 620 |
| 2001-10-23 | 124 | 124 | 124 | 124 | 2,000 | 620 |
| 2001-10-22 | 124 | 124 | 124 | 124 | 3,000 | 620 |
| 2001-10-19 | 124 | 124 | 124 | 124 | 3,000 | 620 |
| 2001-10-02 | 130 | 130 | 130 | 130 | 2,000 | 650 |
| 2001-10-01 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2001-09-26 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2001-09-25 | 130 | 130 | 130 | 130 | 3,000 | 650 |
| 2001-09-17 | 110 | 110 | 110 | 110 | 1,000 | 550 |
| 2001-08-31 | 120 | 120 | 120 | 120 | 1,000 | 600 |
| 2001-08-29 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2001-08-27 | 140 | 150 | 140 | 150 | 8,000 | 750 |
| 2001-08-24 | 129 | 140 | 129 | 140 | 7,000 | 700 |
| 2001-08-20 | 125 | 125 | 125 | 125 | 1,000 | 625 |
| 2001-07-31 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 2001-07-30 | 139 | 139 | 139 | 139 | 1,000 | 695 |
| 2001-07-27 | 138 | 138 | 138 | 138 | 3,000 | 690 |
| 2001-07-25 | 137 | 137 | 137 | 137 | 2,000 | 685 |
| 2001-07-24 | 137 | 137 | 137 | 137 | 1,000 | 685 |
| 2001-06-28 | 138 | 138 | 138 | 138 | 4,000 | 690 |
| 2001-06-27 | 138 | 138 | 138 | 138 | 4,000 | 690 |
| 2001-06-26 | 138 | 138 | 138 | 138 | 1,000 | 690 |
| 2001-06-21 | 125 | 125 | 125 | 125 | 2,000 | 625 |
| 2001-06-20 | 125 | 125 | 125 | 125 | 2,000 | 625 |
| 2001-06-13 | 130 | 130 | 125 | 125 | 3,000 | 625 |
| 2001-05-30 | 135 | 135 | 135 | 135 | 2,000 | 675 |
| 2001-05-25 | 155 | 155 | 136 | 136 | 9,000 | 680 |
| 2001-05-24 | 155 | 155 | 140 | 152 | 6,000 | 760 |
| 2001-05-23 | 140 | 140 | 140 | 140 | 2,000 | 700 |
| 2001-05-22 | 140 | 140 | 140 | 140 | 3,000 | 700 |
| 2001-05-21 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 2001-05-18 | 140 | 140 | 140 | 140 | 4,000 | 700 |
| 2001-05-16 | 140 | 140 | 140 | 140 | 2,000 | 700 |
| 2001-05-14 | 135 | 135 | 135 | 135 | 1,000 | 675 |
| 2001-05-08 | 135 | 135 | 135 | 135 | 1,000 | 675 |
| 2001-05-02 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 2001-04-27 | 134 | 134 | 134 | 134 | 1,000 | 670 |
| 2001-04-25 | 140 | 140 | 140 | 140 | 2,000 | 700 |
| 2001-04-24 | 139 | 140 | 139 | 140 | 7,000 | 700 |
| 2001-04-16 | 126 | 126 | 126 | 126 | 1,000 | 630 |
| 2001-04-11 | 121 | 121 | 121 | 121 | 1,000 | 605 |
| 2001-03-28 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 2001-03-27 | 142 | 142 | 142 | 142 | 1,000 | 710 |
| 2001-03-26 | 141 | 141 | 141 | 141 | 4,000 | 705 |
| 2001-03-23 | 141 | 141 | 141 | 141 | 3,000 | 705 |
| 2001-03-22 | 141 | 141 | 141 | 141 | 1,000 | 705 |
| 2001-03-19 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2001-03-05 | 142 | 142 | 142 | 142 | 2,000 | 710 |
| 2001-03-02 | 137 | 137 | 137 | 137 | 1,000 | 685 |
| 2001-02-28 | 130 | 130 | 130 | 130 | 3,000 | 650 |
| 2001-02-26 | 106 | 106 | 106 | 106 | 1,000 | 530 |
| 2001-02-23 | 102 | 102 | 102 | 102 | 1,000 | 510 |
| 2001-02-22 | 127 | 127 | 127 | 127 | 3,000 | 635 |
| 2001-02-20 | 127 | 127 | 127 | 127 | 1,000 | 635 |
| 2001-02-02 | 120 | 121 | 120 | 121 | 3,000 | 605 |
| 2001-01-26 | 107 | 107 | 107 | 107 | 4,000 | 535 |
| 2001-01-25 | 107 | 107 | 107 | 107 | 1,000 | 535 |
| 2001-01-23 | 102 | 102 | 102 | 102 | 3,000 | 510 |
| 2001-01-22 | 105 | 105 | 102 | 102 | 3,000 | 510 |
| 2001-01-19 | 103 | 103 | 100 | 100 | 4,000 | 500 |
| 2001-01-18 | 103 | 103 | 103 | 103 | 2,000 | 515 |
| 2001-01-17 | 110 | 110 | 101 | 101 | 3,000 | 505 |
| 2001-01-15 | 112 | 112 | 112 | 112 | 3,000 | 560 |
| 2001-01-12 | 112 | 112 | 112 | 112 | 1,000 | 560 |
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
