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
2002-12-26626262625,000310
2002-12-25606060602,000300
2002-12-24555555551,000275
2002-12-205355535514,000275
2002-12-18535353531,000265
2002-12-12535353531,000265
2002-12-105555555512,000275
2002-12-09555555551,000275
2002-12-05555555556,000275
2002-12-04555555551,000275
2002-12-03555555552,000275
2002-11-29555555551,000275
2002-11-26646464646,000320
2002-11-22606060605,000300
2002-11-21606060607,000300
2002-11-075252525210,000260
2002-11-05585858581,000290
2002-10-29585858581,000290
2002-10-28575757571,000285
2002-10-25606060605,000300
2002-10-24636363631,000315
2002-10-22707070706,000350
2002-10-21707070702,000350
2002-10-18696969691,000345
2002-09-30697169716,000355
2002-09-27656565655,000325
2002-09-24616161611,000305
2002-09-19585858581,000290
2002-09-18585858581,000290
2002-09-13575757571,000285
2002-09-10585858587,000290
2002-09-06575757571,000285
2002-08-30586058608,000300
2002-08-28626262621,000310
2002-08-266767676711,000335
2002-08-21656565653,000325
2002-08-13585858582,000290
2002-08-12575757571,000285
2002-08-09606060601,000300
2002-08-06606060601,000300
2002-08-02686868681,000340
2002-07-25707070705,000350
2002-07-24686868686,000340
2002-07-23686868687,000340
2002-07-19646464641,000320
2002-07-17555555551,000275
2002-07-08707070706,000350
2002-07-05707070702,000350
2002-06-28696969691,000345
2002-06-27616161611,000305
2002-06-24757575755,000375
2002-06-21757575754,000375
2002-06-20757575757,000375
2002-06-07707070701,000350
2002-06-05686868681,000340
2002-06-04686868681,000340
2002-06-03686868681,000340
2002-05-29707070701,000350
2002-05-286670667011,000350
2002-05-278080646431,000320
2002-05-24808080807,000400
2002-05-21747474743,000370
2002-05-17666666661,000330
2002-04-26727272721,000360
2002-04-25757575751,000375
2002-04-24808080805,000400
2002-04-23808080803,000400
2002-04-22818180809,000400
2002-04-19808080801,000400
2002-04-12808080805,000400
2002-04-09808080802,000400
2002-04-01808080801,000400
2002-03-25858585856,000425
2002-03-22838583855,000425
2002-03-13818181811,000405
2002-03-12808080801,000400
2002-03-111001001001001,000500
2002-03-05808080801,000400
2002-03-01999999999,000495
2002-02-21919191912,000455
2002-02-19838383832,000415
2002-02-12909090901,000450
2002-01-24100100909010,000450
2002-01-231061061061061,000530
2002-01-18808080801,000400
2002-01-17808080802,000400
2002-01-10757575751,000375
2002-01-08808080801,000400
2002-01-07808080801,000400

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