1997 暁飯島工業(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 75 | 75 | 75 | 75 | 5,000 | 375 |
| 2003-12-26 | 69 | 69 | 69 | 69 | 1,000 | 345 |
| 2003-12-25 | 74 | 74 | 74 | 74 | 3,000 | 370 |
| 2003-12-24 | 75 | 75 | 74 | 74 | 13,000 | 370 |
| 2003-12-22 | 74 | 76 | 74 | 76 | 7,000 | 380 |
| 2003-12-19 | 74 | 74 | 69 | 74 | 11,000 | 370 |
| 2003-12-18 | 71 | 71 | 70 | 71 | 5,000 | 355 |
| 2003-12-17 | 65 | 65 | 65 | 65 | 1,000 | 325 |
| 2003-12-16 | 76 | 76 | 76 | 76 | 1,000 | 380 |
| 2003-12-15 | 62 | 62 | 62 | 62 | 1,000 | 310 |
| 2003-12-12 | 77 | 77 | 77 | 77 | 1,000 | 385 |
| 2003-12-11 | 84 | 84 | 80 | 80 | 3,000 | 400 |
| 2003-12-10 | 84 | 84 | 84 | 84 | 1,000 | 420 |
| 2003-12-09 | 79 | 79 | 79 | 79 | 1,000 | 395 |
| 2003-12-02 | 78 | 88 | 78 | 88 | 2,000 | 440 |
| 2003-11-26 | 92 | 92 | 92 | 92 | 2,000 | 460 |
| 2003-11-25 | 92 | 92 | 92 | 92 | 4,000 | 460 |
| 2003-11-21 | 90 | 92 | 90 | 92 | 6,000 | 460 |
| 2003-11-17 | 90 | 90 | 90 | 90 | 1,000 | 450 |
| 2003-11-12 | 70 | 70 | 70 | 70 | 1,000 | 350 |
| 2003-11-07 | 89 | 89 | 89 | 89 | 3,000 | 445 |
| 2003-11-06 | 89 | 89 | 89 | 89 | 2,000 | 445 |
| 2003-11-05 | 89 | 89 | 89 | 89 | 1,000 | 445 |
| 2003-10-31 | 89 | 89 | 89 | 89 | 6,000 | 445 |
| 2003-10-28 | 89 | 89 | 89 | 89 | 1,000 | 445 |
| 2003-10-27 | 94 | 98 | 94 | 98 | 2,000 | 490 |
| 2003-10-24 | 94 | 94 | 94 | 94 | 1,000 | 470 |
| 2003-10-23 | 93 | 94 | 93 | 94 | 2,000 | 470 |
| 2003-10-22 | 93 | 93 | 93 | 93 | 3,000 | 465 |
| 2003-10-21 | 95 | 95 | 94 | 94 | 6,000 | 470 |
| 2003-10-20 | 87 | 93 | 87 | 91 | 20,000 | 455 |
| 2003-10-17 | 80 | 87 | 80 | 87 | 5,000 | 435 |
| 2003-10-16 | 80 | 80 | 80 | 80 | 2,000 | 400 |
| 2003-10-10 | 88 | 88 | 88 | 88 | 1,000 | 440 |
| 2003-10-06 | 85 | 89 | 85 | 89 | 2,000 | 445 |
| 2003-10-02 | 81 | 81 | 81 | 81 | 8,000 | 405 |
| 2003-09-29 | 86 | 86 | 86 | 86 | 2,000 | 430 |
| 2003-09-26 | 81 | 87 | 81 | 87 | 3,000 | 435 |
| 2003-09-25 | 84 | 84 | 84 | 84 | 3,000 | 420 |
| 2003-09-24 | 85 | 90 | 84 | 84 | 20,000 | 420 |
| 2003-09-22 | 84 | 85 | 83 | 85 | 15,000 | 425 |
| 2003-09-19 | 81 | 84 | 81 | 81 | 4,000 | 405 |
| 2003-09-18 | 80 | 81 | 80 | 81 | 2,000 | 405 |
| 2003-09-17 | 82 | 82 | 82 | 82 | 8,000 | 410 |
| 2003-09-16 | 82 | 82 | 82 | 82 | 2,000 | 410 |
| 2003-09-12 | 84 | 84 | 81 | 81 | 14,000 | 405 |
| 2003-09-11 | 85 | 85 | 84 | 84 | 9,000 | 420 |
| 2003-09-10 | 90 | 90 | 88 | 88 | 5,000 | 440 |
| 2003-09-09 | 90 | 94 | 89 | 94 | 9,000 | 470 |
| 2003-09-08 | 88 | 100 | 88 | 89 | 19,000 | 445 |
| 2003-09-05 | 90 | 90 | 90 | 90 | 6,000 | 450 |
| 2003-09-03 | 85 | 95 | 85 | 95 | 3,000 | 475 |
| 2003-09-02 | 95 | 95 | 91 | 91 | 3,000 | 455 |
| 2003-09-01 | 80 | 80 | 80 | 80 | 14,000 | 400 |
| 2003-08-29 | 80 | 80 | 80 | 80 | 1,000 | 400 |
| 2003-08-27 | 80 | 80 | 80 | 80 | 3,000 | 400 |
| 2003-08-25 | 75 | 80 | 75 | 80 | 7,000 | 400 |
| 2003-08-22 | 74 | 80 | 74 | 80 | 6,000 | 400 |
| 2003-08-21 | 70 | 70 | 70 | 70 | 2,000 | 350 |
| 2003-08-20 | 70 | 70 | 70 | 70 | 5,000 | 350 |
| 2003-08-19 | 70 | 70 | 70 | 70 | 1,000 | 350 |
| 2003-08-18 | 70 | 70 | 70 | 70 | 1,000 | 350 |
| 2003-08-11 | 76 | 76 | 75 | 76 | 5,000 | 380 |
| 2003-08-08 | 70 | 75 | 70 | 75 | 4,000 | 375 |
| 2003-08-07 | 63 | 65 | 62 | 62 | 5,000 | 310 |
| 2003-08-06 | 74 | 74 | 74 | 74 | 6,000 | 370 |
| 2003-08-05 | 71 | 71 | 71 | 71 | 1,000 | 355 |
| 2003-08-04 | 75 | 75 | 75 | 75 | 1,000 | 375 |
| 2003-07-30 | 74 | 74 | 74 | 74 | 5,000 | 370 |
| 2003-07-29 | 72 | 72 | 72 | 72 | 2,000 | 360 |
| 2003-07-28 | 70 | 70 | 70 | 70 | 2,000 | 350 |
| 2003-07-24 | 72 | 73 | 72 | 73 | 4,000 | 365 |
| 2003-07-22 | 73 | 73 | 73 | 73 | 4,000 | 365 |
| 2003-07-18 | 70 | 74 | 70 | 73 | 7,000 | 365 |
| 2003-07-17 | 70 | 70 | 70 | 70 | 1,000 | 350 |
| 2003-07-16 | 69 | 70 | 69 | 70 | 4,000 | 350 |
| 2003-07-15 | 69 | 69 | 69 | 69 | 1,000 | 345 |
| 2003-07-14 | 68 | 68 | 68 | 68 | 1,000 | 340 |
| 2003-07-10 | 70 | 70 | 69 | 70 | 7,000 | 350 |
| 2003-07-08 | 75 | 75 | 71 | 71 | 4,000 | 355 |
| 2003-07-07 | 71 | 71 | 71 | 71 | 3,000 | 355 |
| 2003-07-03 | 78 | 78 | 78 | 78 | 1,000 | 390 |
| 2003-07-02 | 89 | 89 | 75 | 84 | 29,000 | 420 |
| 2003-07-01 | 65 | 90 | 65 | 90 | 40,000 | 450 |
| 2003-06-30 | 66 | 66 | 65 | 65 | 6,000 | 325 |
| 2003-06-27 | 65 | 66 | 65 | 66 | 5,000 | 330 |
| 2003-06-25 | 67 | 67 | 67 | 67 | 3,000 | 335 |
| 2003-06-24 | 65 | 66 | 65 | 66 | 7,000 | 330 |
| 2003-06-23 | 63 | 65 | 63 | 65 | 9,000 | 325 |
| 2003-06-20 | 63 | 63 | 63 | 63 | 15,000 | 315 |
| 2003-06-19 | 65 | 65 | 63 | 63 | 5,000 | 315 |
| 2003-06-18 | 60 | 63 | 60 | 63 | 3,000 | 315 |
| 2003-06-17 | 55 | 60 | 55 | 60 | 5,000 | 300 |
| 2003-06-04 | 56 | 66 | 56 | 66 | 2,000 | 330 |
| 2003-06-03 | 54 | 54 | 54 | 54 | 1,000 | 270 |
| 2003-05-26 | 69 | 69 | 69 | 69 | 5,000 | 345 |
| 2003-05-23 | 69 | 69 | 69 | 69 | 7,000 | 345 |
| 2003-05-22 | 70 | 70 | 70 | 70 | 4,000 | 350 |
| 2003-05-21 | 70 | 70 | 70 | 70 | 6,000 | 350 |
| 2003-05-13 | 70 | 70 | 70 | 70 | 2,000 | 350 |
| 2003-05-02 | 74 | 74 | 74 | 74 | 1,000 | 370 |
| 2003-04-25 | 73 | 75 | 73 | 73 | 8,000 | 365 |
| 2003-04-22 | 74 | 74 | 73 | 73 | 12,000 | 365 |
| 2003-04-21 | 70 | 74 | 70 | 70 | 24,000 | 350 |
| 2003-04-18 | 64 | 64 | 64 | 64 | 1,000 | 320 |
| 2003-04-10 | 65 | 65 | 65 | 65 | 2,000 | 325 |
| 2003-04-09 | 50 | 62 | 50 | 62 | 3,000 | 310 |
| 2003-04-07 | 63 | 63 | 63 | 63 | 1,000 | 315 |
| 2003-04-04 | 60 | 60 | 60 | 60 | 2,000 | 300 |
| 2003-04-03 | 51 | 55 | 51 | 55 | 5,000 | 275 |
| 2003-04-02 | 52 | 52 | 52 | 52 | 2,000 | 260 |
| 2003-04-01 | 52 | 52 | 52 | 52 | 1,000 | 260 |
| 2003-03-26 | 60 | 60 | 60 | 60 | 6,000 | 300 |
| 2003-03-25 | 60 | 60 | 60 | 60 | 2,000 | 300 |
| 2003-03-24 | 60 | 60 | 60 | 60 | 9,000 | 300 |
| 2003-03-20 | 60 | 60 | 60 | 60 | 3,000 | 300 |
| 2003-03-10 | 60 | 60 | 60 | 60 | 3,000 | 300 |
| 2003-03-05 | 60 | 60 | 60 | 60 | 1,000 | 300 |
| 2003-03-04 | 60 | 60 | 60 | 60 | 3,000 | 300 |
| 2003-02-24 | 70 | 70 | 70 | 70 | 15,000 | 350 |
| 2003-02-14 | 60 | 60 | 60 | 60 | 1,000 | 300 |
| 2003-02-13 | 58 | 58 | 58 | 58 | 1,000 | 290 |
| 2003-02-04 | 72 | 72 | 72 | 72 | 1,000 | 360 |
| 2003-01-27 | 71 | 71 | 71 | 71 | 1,000 | 355 |
| 2003-01-24 | 70 | 71 | 70 | 71 | 8,000 | 355 |
| 2003-01-23 | 68 | 68 | 68 | 68 | 2,000 | 340 |
| 2003-01-22 | 68 | 68 | 68 | 68 | 5,000 | 340 |
| 2003-01-17 | 60 | 60 | 60 | 60 | 2,000 | 300 |
| 2003-01-16 | 65 | 67 | 65 | 67 | 5,000 | 335 |
| 2003-01-15 | 65 | 65 | 65 | 65 | 2,000 | 325 |
| 2003-01-14 | 65 | 65 | 65 | 65 | 2,000 | 325 |
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
