1997 暁飯島工業(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-26 | 62 | 62 | 62 | 62 | 5,000 | 310 |
| 2002-12-25 | 60 | 60 | 60 | 60 | 2,000 | 300 |
| 2002-12-24 | 55 | 55 | 55 | 55 | 1,000 | 275 |
| 2002-12-20 | 53 | 55 | 53 | 55 | 14,000 | 275 |
| 2002-12-18 | 53 | 53 | 53 | 53 | 1,000 | 265 |
| 2002-12-12 | 53 | 53 | 53 | 53 | 1,000 | 265 |
| 2002-12-10 | 55 | 55 | 55 | 55 | 12,000 | 275 |
| 2002-12-09 | 55 | 55 | 55 | 55 | 1,000 | 275 |
| 2002-12-05 | 55 | 55 | 55 | 55 | 6,000 | 275 |
| 2002-12-04 | 55 | 55 | 55 | 55 | 1,000 | 275 |
| 2002-12-03 | 55 | 55 | 55 | 55 | 2,000 | 275 |
| 2002-11-29 | 55 | 55 | 55 | 55 | 1,000 | 275 |
| 2002-11-26 | 64 | 64 | 64 | 64 | 6,000 | 320 |
| 2002-11-22 | 60 | 60 | 60 | 60 | 5,000 | 300 |
| 2002-11-21 | 60 | 60 | 60 | 60 | 7,000 | 300 |
| 2002-11-07 | 52 | 52 | 52 | 52 | 10,000 | 260 |
| 2002-11-05 | 58 | 58 | 58 | 58 | 1,000 | 290 |
| 2002-10-29 | 58 | 58 | 58 | 58 | 1,000 | 290 |
| 2002-10-28 | 57 | 57 | 57 | 57 | 1,000 | 285 |
| 2002-10-25 | 60 | 60 | 60 | 60 | 5,000 | 300 |
| 2002-10-24 | 63 | 63 | 63 | 63 | 1,000 | 315 |
| 2002-10-22 | 70 | 70 | 70 | 70 | 6,000 | 350 |
| 2002-10-21 | 70 | 70 | 70 | 70 | 2,000 | 350 |
| 2002-10-18 | 69 | 69 | 69 | 69 | 1,000 | 345 |
| 2002-09-30 | 69 | 71 | 69 | 71 | 6,000 | 355 |
| 2002-09-27 | 65 | 65 | 65 | 65 | 5,000 | 325 |
| 2002-09-24 | 61 | 61 | 61 | 61 | 1,000 | 305 |
| 2002-09-19 | 58 | 58 | 58 | 58 | 1,000 | 290 |
| 2002-09-18 | 58 | 58 | 58 | 58 | 1,000 | 290 |
| 2002-09-13 | 57 | 57 | 57 | 57 | 1,000 | 285 |
| 2002-09-10 | 58 | 58 | 58 | 58 | 7,000 | 290 |
| 2002-09-06 | 57 | 57 | 57 | 57 | 1,000 | 285 |
| 2002-08-30 | 58 | 60 | 58 | 60 | 8,000 | 300 |
| 2002-08-28 | 62 | 62 | 62 | 62 | 1,000 | 310 |
| 2002-08-26 | 67 | 67 | 67 | 67 | 11,000 | 335 |
| 2002-08-21 | 65 | 65 | 65 | 65 | 3,000 | 325 |
| 2002-08-13 | 58 | 58 | 58 | 58 | 2,000 | 290 |
| 2002-08-12 | 57 | 57 | 57 | 57 | 1,000 | 285 |
| 2002-08-09 | 60 | 60 | 60 | 60 | 1,000 | 300 |
| 2002-08-06 | 60 | 60 | 60 | 60 | 1,000 | 300 |
| 2002-08-02 | 68 | 68 | 68 | 68 | 1,000 | 340 |
| 2002-07-25 | 70 | 70 | 70 | 70 | 5,000 | 350 |
| 2002-07-24 | 68 | 68 | 68 | 68 | 6,000 | 340 |
| 2002-07-23 | 68 | 68 | 68 | 68 | 7,000 | 340 |
| 2002-07-19 | 64 | 64 | 64 | 64 | 1,000 | 320 |
| 2002-07-17 | 55 | 55 | 55 | 55 | 1,000 | 275 |
| 2002-07-08 | 70 | 70 | 70 | 70 | 6,000 | 350 |
| 2002-07-05 | 70 | 70 | 70 | 70 | 2,000 | 350 |
| 2002-06-28 | 69 | 69 | 69 | 69 | 1,000 | 345 |
| 2002-06-27 | 61 | 61 | 61 | 61 | 1,000 | 305 |
| 2002-06-24 | 75 | 75 | 75 | 75 | 5,000 | 375 |
| 2002-06-21 | 75 | 75 | 75 | 75 | 4,000 | 375 |
| 2002-06-20 | 75 | 75 | 75 | 75 | 7,000 | 375 |
| 2002-06-07 | 70 | 70 | 70 | 70 | 1,000 | 350 |
| 2002-06-05 | 68 | 68 | 68 | 68 | 1,000 | 340 |
| 2002-06-04 | 68 | 68 | 68 | 68 | 1,000 | 340 |
| 2002-06-03 | 68 | 68 | 68 | 68 | 1,000 | 340 |
| 2002-05-29 | 70 | 70 | 70 | 70 | 1,000 | 350 |
| 2002-05-28 | 66 | 70 | 66 | 70 | 11,000 | 350 |
| 2002-05-27 | 80 | 80 | 64 | 64 | 31,000 | 320 |
| 2002-05-24 | 80 | 80 | 80 | 80 | 7,000 | 400 |
| 2002-05-21 | 74 | 74 | 74 | 74 | 3,000 | 370 |
| 2002-05-17 | 66 | 66 | 66 | 66 | 1,000 | 330 |
| 2002-04-26 | 72 | 72 | 72 | 72 | 1,000 | 360 |
| 2002-04-25 | 75 | 75 | 75 | 75 | 1,000 | 375 |
| 2002-04-24 | 80 | 80 | 80 | 80 | 5,000 | 400 |
| 2002-04-23 | 80 | 80 | 80 | 80 | 3,000 | 400 |
| 2002-04-22 | 81 | 81 | 80 | 80 | 9,000 | 400 |
| 2002-04-19 | 80 | 80 | 80 | 80 | 1,000 | 400 |
| 2002-04-12 | 80 | 80 | 80 | 80 | 5,000 | 400 |
| 2002-04-09 | 80 | 80 | 80 | 80 | 2,000 | 400 |
| 2002-04-01 | 80 | 80 | 80 | 80 | 1,000 | 400 |
| 2002-03-25 | 85 | 85 | 85 | 85 | 6,000 | 425 |
| 2002-03-22 | 83 | 85 | 83 | 85 | 5,000 | 425 |
| 2002-03-13 | 81 | 81 | 81 | 81 | 1,000 | 405 |
| 2002-03-12 | 80 | 80 | 80 | 80 | 1,000 | 400 |
| 2002-03-11 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 2002-03-05 | 80 | 80 | 80 | 80 | 1,000 | 400 |
| 2002-03-01 | 99 | 99 | 99 | 99 | 9,000 | 495 |
| 2002-02-21 | 91 | 91 | 91 | 91 | 2,000 | 455 |
| 2002-02-19 | 83 | 83 | 83 | 83 | 2,000 | 415 |
| 2002-02-12 | 90 | 90 | 90 | 90 | 1,000 | 450 |
| 2002-01-24 | 100 | 100 | 90 | 90 | 10,000 | 450 |
| 2002-01-23 | 106 | 106 | 106 | 106 | 1,000 | 530 |
| 2002-01-18 | 80 | 80 | 80 | 80 | 1,000 | 400 |
| 2002-01-17 | 80 | 80 | 80 | 80 | 2,000 | 400 |
| 2002-01-10 | 75 | 75 | 75 | 75 | 1,000 | 375 |
| 2002-01-08 | 80 | 80 | 80 | 80 | 1,000 | 400 |
| 2002-01-07 | 80 | 80 | 80 | 80 | 1,000 | 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
